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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032500/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
20250218,160410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9070,110,2,1.23,954880420,104394,151.12,9100,9330,8960,11640,6280,8960,9147.26,5.85,0,-6286,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3612,-5.53,2.07,12,0.26,-1640.00,4391.00,17380,20240328,-47.81,6600,20240909,37.42,10250,-11.51,20250124,8280,9.54,20250113,17380,-47.81,20240328,6600,37.42,20240909,0.35,N,032500,500,199 억,,2329082,N,N,160,N,00,N
20250218,150411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9100,140,2,1.56,918379260,100369,145.30,9100,9330,8960,11640,6280,8960,9150.03,5.85,0,-6509,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3624,-5.55,2.07,12,0.25,-1640.00,4391.00,17380,20240328,-47.64,6600,20240909,37.88,10250,-11.22,20250124,8280,9.90,20250113,17380,-47.64,20240328,6600,37.88,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,N,00,N
20250218,140411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9090,130,2,1.45,815677680,89028,128.88,9100,9330,8960,11640,6280,8960,9162.04,5.85,0,-4650,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3620,-5.54,2.07,12,0.22,-1640.00,4391.00,17380,20240328,-47.70,6600,20240909,37.73,10250,-11.32,20250124,8280,9.78,20250113,17380,-47.70,20240328,6600,37.73,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,N,00,N
20250218,130410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9080,120,2,1.34,741695660,80870,117.07,9100,9330,8960,11640,6280,8960,9171.46,5.85,0,-4605,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3616,-5.54,2.07,12,0.20,-1640.00,4391.00,17380,20240328,-47.76,6600,20240909,37.58,10250,-11.41,20250124,8280,9.66,20250113,17380,-47.76,20240328,6600,37.58,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,N,00,N
20250218,120410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9120,160,2,1.79,692321750,75447,109.22,9100,9330,8960,11640,6280,8960,9176.27,5.85,0,-2924,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3632,-5.56,2.08,12,0.19,-1640.00,4391.00,17380,20240328,-47.53,6600,20240909,38.18,10250,-11.02,20250124,8280,10.14,20250113,17380,-47.53,20240328,6600,38.18,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,N,00,N
20250218,110410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9130,170,2,1.90,600075430,65314,94.55,9100,9330,8960,11640,6280,8960,9187.55,5.85,0,2261,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3636,-5.57,2.08,12,0.16,-1640.00,4391.00,17380,20240328,-47.47,6600,20240909,38.33,10250,-10.93,20250124,8280,10.27,20250113,17380,-47.47,20240328,6600,38.33,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,N,00,N
20250218,100410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9180,220,2,2.46,463686600,50379,72.93,9100,9330,8960,11640,6280,8960,9203.97,5.85,0,7750,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3656,-5.60,2.09,12,0.13,-1640.00,4391.00,17380,20240328,-47.18,6600,20240909,39.09,10250,-10.44,20250124,8280,10.87,20250113,17380,-47.18,20240328,6600,39.09,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,N,00,N
20250218,090410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8990,30,2,0.33,13759380,1530,2.21,9100,9100,8960,11640,6280,8960,8993.06,5.85,0,-1115,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3580,-5.48,2.05,12,0.00,-1640.00,4391.00,17380,20240328,-48.27,6600,20240909,36.21,10250,-12.29,20250124,8280,8.57,20250113,17380,-48.27,20240328,6600,36.21,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,N,00,N
20250217,160410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8960,-120,5,-1.32,618786990,68800,52.55,9200,9200,8900,11800,6360,9080,8994.05,5.89,0,-15917,9553,9316,9053,8816,8553,9435,8935,199,2720,500,6530,10,1,39820883,3568,-5.46,2.04,12,0.17,-1640.00,4391.00,17380,20240328,-48.45,6600,20240909,35.76,10250,-12.59,20250124,8280,8.21,20250113,17380,-48.45,20240328,6600,35.76,20240909,0.35,N,032500,500,199 억,,2346391,N,N,635,N,00,N
20250217,150409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8970,-110,5,-1.21,542077480,60240,46.02,9200,9200,8900,11800,6360,9080,8998.63,5.89,0,-12520,9553,9316,9053,8816,8553,9435,8935,199,2720,500,6530,10,1,39820883,3572,-5.47,2.04,12,0.15,-1640.00,4391.00,17380,20240328,-48.39,6600,20240909,35.91,10250,-12.49,20250124,8280,8.33,20250113,17380,-48.39,20240328,6600,35.91,20240909,0.35,N,032500,500,199 억,,2346391,N,N,573,N,00,N
20250217,140409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9040,-40,5,-0.44,467178320,51917,39.66,9200,9200,8900,11800,6360,9080,8998.56,5.89,0,-10481,9553,9316,9053,8816,8553,9435,8935,199,2720,500,6530,10,1,39820883,3600,-5.51,2.06,12,0.13,-1640.00,4391.00,17380,20240328,-47.99,6600,20240909,36.97,10250,-11.80,20250124,8280,9.18,20250113,17380,-47.99,20240328,6600,36.97,20240909,0.35,N,032500,500,199 억,,2346391,N,N,573,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 20250218 160410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9070 110 2 1.23 954880420 104394 151.12 9100 9330 8960 11640 6280 8960 9147.26 5.85 0 -6286 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3612 -5.53 2.07 12 0.26 -1640.00 4391.00 17380 20240328 -47.81 6600 20240909 37.42 10250 -11.51 20250124 8280 9.54 20250113 17380 -47.81 20240328 6600 37.42 20240909 0.35 N 032500 500 199 억 2329082 N N 160 N 00 N
3 20250218 150411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9100 140 2 1.56 918379260 100369 145.30 9100 9330 8960 11640 6280 8960 9150.03 5.85 0 -6509 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3624 -5.55 2.07 12 0.25 -1640.00 4391.00 17380 20240328 -47.64 6600 20240909 37.88 10250 -11.22 20250124 8280 9.90 20250113 17380 -47.64 20240328 6600 37.88 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N
4 20250218 140411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9090 130 2 1.45 815677680 89028 128.88 9100 9330 8960 11640 6280 8960 9162.04 5.85 0 -4650 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3620 -5.54 2.07 12 0.22 -1640.00 4391.00 17380 20240328 -47.70 6600 20240909 37.73 10250 -11.32 20250124 8280 9.78 20250113 17380 -47.70 20240328 6600 37.73 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N
5 20250218 130410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9080 120 2 1.34 741695660 80870 117.07 9100 9330 8960 11640 6280 8960 9171.46 5.85 0 -4605 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3616 -5.54 2.07 12 0.20 -1640.00 4391.00 17380 20240328 -47.76 6600 20240909 37.58 10250 -11.41 20250124 8280 9.66 20250113 17380 -47.76 20240328 6600 37.58 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N
6 20250218 120410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9120 160 2 1.79 692321750 75447 109.22 9100 9330 8960 11640 6280 8960 9176.27 5.85 0 -2924 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3632 -5.56 2.08 12 0.19 -1640.00 4391.00 17380 20240328 -47.53 6600 20240909 38.18 10250 -11.02 20250124 8280 10.14 20250113 17380 -47.53 20240328 6600 38.18 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N
7 20250218 110410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9130 170 2 1.90 600075430 65314 94.55 9100 9330 8960 11640 6280 8960 9187.55 5.85 0 2261 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3636 -5.57 2.08 12 0.16 -1640.00 4391.00 17380 20240328 -47.47 6600 20240909 38.33 10250 -10.93 20250124 8280 10.27 20250113 17380 -47.47 20240328 6600 38.33 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N
8 20250218 100410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9180 220 2 2.46 463686600 50379 72.93 9100 9330 8960 11640 6280 8960 9203.97 5.85 0 7750 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3656 -5.60 2.09 12 0.13 -1640.00 4391.00 17380 20240328 -47.18 6600 20240909 39.09 10250 -10.44 20250124 8280 10.87 20250113 17380 -47.18 20240328 6600 39.09 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N
9 20250218 090410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8990 30 2 0.33 13759380 1530 2.21 9100 9100 8960 11640 6280 8960 8993.06 5.85 0 -1115 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3580 -5.48 2.05 12 0.00 -1640.00 4391.00 17380 20240328 -48.27 6600 20240909 36.21 10250 -12.29 20250124 8280 8.57 20250113 17380 -48.27 20240328 6600 36.21 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N
10 20250217 160410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8960 -120 5 -1.32 618786990 68800 52.55 9200 9200 8900 11800 6360 9080 8994.05 5.89 0 -15917 9553 9316 9053 8816 8553 9435 8935 199 2720 500 6530 10 1 39820883 3568 -5.46 2.04 12 0.17 -1640.00 4391.00 17380 20240328 -48.45 6600 20240909 35.76 10250 -12.59 20250124 8280 8.21 20250113 17380 -48.45 20240328 6600 35.76 20240909 0.35 N 032500 500 199 억 2346391 N N 635 N 00 N
11 20250217 150409 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8970 -110 5 -1.21 542077480 60240 46.02 9200 9200 8900 11800 6360 9080 8998.63 5.89 0 -12520 9553 9316 9053 8816 8553 9435 8935 199 2720 500 6530 10 1 39820883 3572 -5.47 2.04 12 0.15 -1640.00 4391.00 17380 20240328 -48.39 6600 20240909 35.91 10250 -12.49 20250124 8280 8.33 20250113 17380 -48.39 20240328 6600 35.91 20240909 0.35 N 032500 500 199 억 2346391 N N 573 N 00 N
12 20250217 140409 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9040 -40 5 -0.44 467178320 51917 39.66 9200 9200 8900 11800 6360 9080 8998.56 5.89 0 -10481 9553 9316 9053 8816 8553 9435 8935 199 2720 500 6530 10 1 39820883 3600 -5.51 2.06 12 0.13 -1640.00 4391.00 17380 20240328 -47.99 6600 20240909 36.97 10250 -11.80 20250124 8280 9.18 20250113 17380 -47.99 20240328 6600 36.97 20240909 0.35 N 032500 500 199 억 2346391 N N 573 N 00 N