ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091700/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250219,160724,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,2431613300,325966,87.76,7480,7500,7420,9720,5240,7480,7459.71,15.87,0,77407,7613,7546,7443,7376,7273,7580,7410,295,2240,500,5680,10,1,57000000,4258,15.28,0.84,12,0.57,489.00,8861.00,8590,20240508,-13.04,6670,20241209,11.99,7580,-1.45,20250210,6760,10.50,20250102,8590,-13.04,20240508,6670,11.99,20241209,1.75,N,091700,500,294 억,,9044763,N,N,515,N,00,N
20250219,150725,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,2292142850,307291,82.73,7480,7500,7420,9720,5240,7480,7459.19,15.87,0,81850,7613,7546,7443,7376,7273,7580,7410,295,2240,500,5680,10,1,57000000,4258,15.28,0.84,12,0.54,489.00,8861.00,8590,20240508,-13.04,6670,20241209,11.99,7580,-1.45,20250210,6760,10.50,20250102,8590,-13.04,20240508,6670,11.99,20241209,1.75,N,091700,500,294 억,,9044763,N,N,196,N,00,N
20250219,140722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,2158555520,289405,77.92,7480,7500,7420,9720,5240,7480,7458.60,15.87,0,81151,7613,7546,7443,7376,7273,7580,7410,295,2240,500,5680,10,1,57000000,4258,15.28,0.84,12,0.51,489.00,8861.00,8590,20240508,-13.04,6670,20241209,11.99,7580,-1.45,20250210,6760,10.50,20250102,8590,-13.04,20240508,6670,11.99,20241209,1.75,N,091700,500,294 억,,9044763,N,N,196,N,00,N
20250219,130723,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,2105783600,282339,76.02,7480,7500,7420,9720,5240,7480,7458.35,15.87,0,82268,7613,7546,7443,7376,7273,7580,7410,295,2240,500,5680,10,1,57000000,4258,15.28,0.84,12,0.50,489.00,8861.00,8590,20240508,-13.04,6670,20241209,11.99,7580,-1.45,20250210,6760,10.50,20250102,8590,-13.04,20240508,6670,11.99,20241209,1.75,N,091700,500,294 억,,9044763,N,N,196,N,00,N
20250219,120723,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7480,0,3,0.00,1941537900,260365,70.10,7480,7500,7420,9720,5240,7480,7456.99,15.87,0,89248,7613,7546,7443,7376,7273,7580,7410,295,2240,500,5680,10,1,57000000,4264,15.30,0.84,12,0.46,489.00,8861.00,8590,20240508,-12.92,6670,20241209,12.14,7580,-1.32,20250210,6760,10.65,20250102,8590,-12.92,20240508,6670,12.14,20241209,1.75,N,091700,500,294 억,,9044763,N,N,196,N,00,N
20250219,110723,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7440,-40,5,-0.53,1707818870,228996,61.65,7480,7500,7420,9720,5240,7480,7457.85,15.87,0,95796,7613,7546,7443,7376,7273,7580,7410,295,2240,500,5680,10,1,57000000,4241,15.21,0.84,12,0.40,489.00,8861.00,8590,20240508,-13.39,6670,20241209,11.54,7580,-1.85,20250210,6760,10.06,20250102,8590,-13.39,20240508,6670,11.54,20241209,1.75,N,091700,500,294 억,,9044763,N,N,196,N,00,N
20250219,100723,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,1463161400,196112,52.80,7480,7500,7420,9720,5240,7480,7460.85,15.87,0,101521,7613,7546,7443,7376,7273,7580,7410,295,2240,500,5680,10,1,57000000,4258,15.28,0.84,12,0.34,489.00,8861.00,8590,20240508,-13.04,6670,20241209,11.99,7580,-1.45,20250210,6760,10.50,20250102,8590,-13.04,20240508,6670,11.99,20241209,1.75,N,091700,500,294 억,,9044763,N,N,196,N,00,N
20250219,090724,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7490,10,2,0.13,123954680,16574,4.46,7480,7500,7450,9720,5240,7480,7478.86,15.87,0,9799,7613,7546,7443,7376,7273,7580,7410,295,2240,500,5680,10,1,57000000,4269,15.32,0.85,12,0.03,489.00,8861.00,8590,20240508,-12.81,6670,20241209,12.29,7580,-1.19,20250210,6760,10.80,20250102,8590,-12.81,20240508,6670,12.29,20241209,1.75,N,091700,500,294 억,,9044763,N,N,196,N,00,N
20250218,160721,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7480,0,3,0.00,2753588670,370734,296.61,7470,7510,7340,9720,5240,7480,7427.39,15.79,0,41646,7546,7512,7466,7432,7386,7490,7410,295,2240,500,5680,10,1,57000000,4264,15.30,0.84,12,0.65,489.00,8861.00,8590,20240508,-12.92,6670,20241209,12.14,7580,-1.32,20250210,6760,10.65,20250102,8590,-12.92,20240508,6670,12.14,20241209,1.79,N,091700,500,294 억,,8999816,N,N,196,N,00,N
20250218,150722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7470,-10,5,-0.13,2610068710,351540,281.25,7470,7510,7340,9720,5240,7480,7424.67,15.79,0,39113,7546,7512,7466,7432,7386,7490,7410,295,2240,500,5680,10,1,57000000,4258,15.28,0.84,12,0.62,489.00,8861.00,8590,20240508,-13.04,6670,20241209,11.99,7580,-1.45,20250210,6760,10.50,20250102,8590,-13.04,20240508,6670,11.99,20241209,1.79,N,091700,500,294 억,,8999816,N,N,901,N,00,N
20250218,140723,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7480,0,3,0.00,2130316710,287542,230.05,7470,7500,7340,9720,5240,7480,7408.71,15.79,0,52294,7546,7512,7466,7432,7386,7490,7410,295,2240,500,5680,10,1,57000000,4264,15.30,0.84,12,0.50,489.00,8861.00,8590,20240508,-12.92,6670,20241209,12.14,7580,-1.32,20250210,6760,10.65,20250102,8590,-12.92,20240508,6670,12.14,20241209,1.79,N,091700,500,294 억,,8999816,N,N,901,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250219 160724 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7470 -10 5 -0.13 2431613300 325966 87.76 7480 7500 7420 9720 5240 7480 7459.71 15.87 0 77407 7613 7546 7443 7376 7273 7580 7410 295 2240 500 5680 10 1 57000000 4258 15.28 0.84 12 0.57 489.00 8861.00 8590 20240508 -13.04 6670 20241209 11.99 7580 -1.45 20250210 6760 10.50 20250102 8590 -13.04 20240508 6670 11.99 20241209 1.75 N 091700 500 294 억 9044763 N N 515 N 00 N
3 20250219 150725 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7470 -10 5 -0.13 2292142850 307291 82.73 7480 7500 7420 9720 5240 7480 7459.19 15.87 0 81850 7613 7546 7443 7376 7273 7580 7410 295 2240 500 5680 10 1 57000000 4258 15.28 0.84 12 0.54 489.00 8861.00 8590 20240508 -13.04 6670 20241209 11.99 7580 -1.45 20250210 6760 10.50 20250102 8590 -13.04 20240508 6670 11.99 20241209 1.75 N 091700 500 294 억 9044763 N N 196 N 00 N
4 20250219 140722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7470 -10 5 -0.13 2158555520 289405 77.92 7480 7500 7420 9720 5240 7480 7458.60 15.87 0 81151 7613 7546 7443 7376 7273 7580 7410 295 2240 500 5680 10 1 57000000 4258 15.28 0.84 12 0.51 489.00 8861.00 8590 20240508 -13.04 6670 20241209 11.99 7580 -1.45 20250210 6760 10.50 20250102 8590 -13.04 20240508 6670 11.99 20241209 1.75 N 091700 500 294 억 9044763 N N 196 N 00 N
5 20250219 130723 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7470 -10 5 -0.13 2105783600 282339 76.02 7480 7500 7420 9720 5240 7480 7458.35 15.87 0 82268 7613 7546 7443 7376 7273 7580 7410 295 2240 500 5680 10 1 57000000 4258 15.28 0.84 12 0.50 489.00 8861.00 8590 20240508 -13.04 6670 20241209 11.99 7580 -1.45 20250210 6760 10.50 20250102 8590 -13.04 20240508 6670 11.99 20241209 1.75 N 091700 500 294 억 9044763 N N 196 N 00 N
6 20250219 120723 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7480 0 3 0.00 1941537900 260365 70.10 7480 7500 7420 9720 5240 7480 7456.99 15.87 0 89248 7613 7546 7443 7376 7273 7580 7410 295 2240 500 5680 10 1 57000000 4264 15.30 0.84 12 0.46 489.00 8861.00 8590 20240508 -12.92 6670 20241209 12.14 7580 -1.32 20250210 6760 10.65 20250102 8590 -12.92 20240508 6670 12.14 20241209 1.75 N 091700 500 294 억 9044763 N N 196 N 00 N
7 20250219 110723 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7440 -40 5 -0.53 1707818870 228996 61.65 7480 7500 7420 9720 5240 7480 7457.85 15.87 0 95796 7613 7546 7443 7376 7273 7580 7410 295 2240 500 5680 10 1 57000000 4241 15.21 0.84 12 0.40 489.00 8861.00 8590 20240508 -13.39 6670 20241209 11.54 7580 -1.85 20250210 6760 10.06 20250102 8590 -13.39 20240508 6670 11.54 20241209 1.75 N 091700 500 294 억 9044763 N N 196 N 00 N
8 20250219 100723 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7470 -10 5 -0.13 1463161400 196112 52.80 7480 7500 7420 9720 5240 7480 7460.85 15.87 0 101521 7613 7546 7443 7376 7273 7580 7410 295 2240 500 5680 10 1 57000000 4258 15.28 0.84 12 0.34 489.00 8861.00 8590 20240508 -13.04 6670 20241209 11.99 7580 -1.45 20250210 6760 10.50 20250102 8590 -13.04 20240508 6670 11.99 20241209 1.75 N 091700 500 294 억 9044763 N N 196 N 00 N
9 20250219 090724 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7490 10 2 0.13 123954680 16574 4.46 7480 7500 7450 9720 5240 7480 7478.86 15.87 0 9799 7613 7546 7443 7376 7273 7580 7410 295 2240 500 5680 10 1 57000000 4269 15.32 0.85 12 0.03 489.00 8861.00 8590 20240508 -12.81 6670 20241209 12.29 7580 -1.19 20250210 6760 10.80 20250102 8590 -12.81 20240508 6670 12.29 20241209 1.75 N 091700 500 294 억 9044763 N N 196 N 00 N
10 20250218 160721 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7480 0 3 0.00 2753588670 370734 296.61 7470 7510 7340 9720 5240 7480 7427.39 15.79 0 41646 7546 7512 7466 7432 7386 7490 7410 295 2240 500 5680 10 1 57000000 4264 15.30 0.84 12 0.65 489.00 8861.00 8590 20240508 -12.92 6670 20241209 12.14 7580 -1.32 20250210 6760 10.65 20250102 8590 -12.92 20240508 6670 12.14 20241209 1.79 N 091700 500 294 억 8999816 N N 196 N 00 N
11 20250218 150722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7470 -10 5 -0.13 2610068710 351540 281.25 7470 7510 7340 9720 5240 7480 7424.67 15.79 0 39113 7546 7512 7466 7432 7386 7490 7410 295 2240 500 5680 10 1 57000000 4258 15.28 0.84 12 0.62 489.00 8861.00 8590 20240508 -13.04 6670 20241209 11.99 7580 -1.45 20250210 6760 10.50 20250102 8590 -13.04 20240508 6670 11.99 20241209 1.79 N 091700 500 294 억 8999816 N N 901 N 00 N
12 20250218 140723 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7480 0 3 0.00 2130316710 287542 230.05 7470 7500 7340 9720 5240 7480 7408.71 15.79 0 52294 7546 7512 7466 7432 7386 7490 7410 295 2240 500 5680 10 1 57000000 4264 15.30 0.84 12 0.50 489.00 8861.00 8590 20240508 -12.92 6670 20241209 12.14 7580 -1.32 20250210 6760 10.65 20250102 8590 -12.92 20240508 6670 12.14 20241209 1.79 N 091700 500 294 억 8999816 N N 901 N 00 N