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
033640/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
20250218,160420,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8650,-160,5,-1.82,1281129930,148684,43.01,8730,8790,8510,11450,6170,8810,8616.46,6.99,0,-21523,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1995,-2.03,1.27,12,0.64,-4270.00,6811.00,21850,20240312,-60.41,5940,20241209,45.62,9180,-5.77,20250217,6350,36.22,20250102,21850,-60.41,20240312,5940,45.62,20241209,0.30,N,033640,500,116 억,,1612477,N,N,15,N,00,N
20250218,150421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8670,-140,5,-1.59,1203845660,139743,40.42,8730,8790,8510,11450,6170,8810,8614.71,6.99,0,-19158,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1999,-2.03,1.27,12,0.61,-4270.00,6811.00,21850,20240312,-60.32,5940,20241209,45.96,9180,-5.56,20250217,6350,36.54,20250102,21850,-60.32,20240312,5940,45.96,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,N,00,N
20250218,140421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8640,-170,5,-1.93,1148901000,133390,38.59,8730,8790,8510,11450,6170,8810,8613.10,6.99,0,-16519,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1992,-2.02,1.27,12,0.58,-4270.00,6811.00,21850,20240312,-60.46,5940,20241209,45.45,9180,-5.88,20250217,6350,36.06,20250102,21850,-60.46,20240312,5940,45.45,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,N,00,N
20250218,130420,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8590,-220,5,-2.50,1016984370,118157,34.18,8730,8790,8510,11450,6170,8810,8607.06,6.99,0,-9994,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1981,-2.01,1.26,12,0.51,-4270.00,6811.00,21850,20240312,-60.69,5940,20241209,44.61,9180,-6.43,20250217,6350,35.28,20250102,21850,-60.69,20240312,5940,44.61,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,N,00,N
20250218,120421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8630,-180,5,-2.04,934452670,108562,31.40,8730,8790,8510,11450,6170,8810,8607.55,6.99,0,-5139,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1990,-2.02,1.27,12,0.47,-4270.00,6811.00,21850,20240312,-60.50,5940,20241209,45.29,9180,-5.99,20250217,6350,35.91,20250102,21850,-60.50,20240312,5940,45.29,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,N,00,N
20250218,110420,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8580,-230,5,-2.61,745254230,86483,25.02,8730,8790,8510,11450,6170,8810,8617.35,6.99,0,-5474,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1978,-2.01,1.26,12,0.38,-4270.00,6811.00,21850,20240312,-60.73,5940,20241209,44.44,9180,-6.54,20250217,6350,35.12,20250102,21850,-60.73,20240312,5940,44.44,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,N,00,N
20250218,100420,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8630,-180,5,-2.04,593388320,68828,19.91,8730,8790,8510,11450,6170,8810,8621.32,6.99,0,-2270,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1990,-2.02,1.27,12,0.30,-4270.00,6811.00,21850,20240312,-60.50,5940,20241209,45.29,9180,-5.99,20250217,6350,35.91,20250102,21850,-60.50,20240312,5940,45.29,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,N,00,N
20250218,090420,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8780,-30,5,-0.34,125077430,14395,4.16,8730,8790,8590,11450,6170,8810,8688.95,6.99,0,-3458,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,2025,-2.06,1.29,12,0.06,-4270.00,6811.00,21850,20240312,-59.82,5940,20241209,47.81,9180,-4.36,20250217,6350,38.27,20250102,21850,-59.82,20240312,5940,47.81,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,N,00,N
20250217,160420,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8810,170,2,1.97,3075235840,344361,85.57,8690,9180,8560,11230,6050,8640,8930.27,7.29,0,-57020,9260,8950,8600,8290,7940,9105,8445,116,2590,500,6390,10,1,23059202,2032,-2.06,1.29,12,1.49,-4270.00,6811.00,21850,20240312,-59.68,5940,20241209,48.32,9180,-4.03,20250217,6350,38.74,20250102,21850,-59.68,20240312,5940,48.32,20241209,0.29,N,033640,500,116 억,,1681811,N,N,403,N,00,N
20250217,150419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8780,140,2,1.62,2954107930,330566,82.14,8690,9180,8560,11230,6050,8640,8936.51,7.29,0,-57504,9260,8950,8600,8290,7940,9105,8445,116,2590,500,6390,10,1,23059202,2025,-2.06,1.29,12,1.43,-4270.00,6811.00,21850,20240312,-59.82,5940,20241209,47.81,9180,-4.36,20250217,6350,38.27,20250102,21850,-59.82,20240312,5940,47.81,20241209,0.29,N,033640,500,116 억,,1681811,N,N,357,N,00,N
20250217,140419,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8830,190,2,2.20,2733462100,305501,75.92,8690,9180,8560,11230,6050,8640,8947.47,7.29,0,-52372,9260,8950,8600,8290,7940,9105,8445,116,2590,500,6390,10,1,23059202,2036,-2.07,1.30,12,1.32,-4270.00,6811.00,21850,20240312,-59.59,5940,20241209,48.65,9180,-3.81,20250217,6350,39.06,20250102,21850,-59.59,20240312,5940,48.65,20241209,0.29,N,033640,500,116 억,,1681811,N,N,357,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 160420 57 100.00 KSQ150 전기·전자 N N N N N 8650 -160 5 -1.82 1281129930 148684 43.01 8730 8790 8510 11450 6170 8810 8616.46 6.99 0 -21523 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1995 -2.03 1.27 12 0.64 -4270.00 6811.00 21850 20240312 -60.41 5940 20241209 45.62 9180 -5.77 20250217 6350 36.22 20250102 21850 -60.41 20240312 5940 45.62 20241209 0.30 N 033640 500 116 억 1612477 N N 15 N 00 N
3 20250218 150421 57 100.00 KSQ150 전기·전자 N N N N N 8670 -140 5 -1.59 1203845660 139743 40.42 8730 8790 8510 11450 6170 8810 8614.71 6.99 0 -19158 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1999 -2.03 1.27 12 0.61 -4270.00 6811.00 21850 20240312 -60.32 5940 20241209 45.96 9180 -5.56 20250217 6350 36.54 20250102 21850 -60.32 20240312 5940 45.96 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N
4 20250218 140421 57 100.00 KSQ150 전기·전자 N N N N N 8640 -170 5 -1.93 1148901000 133390 38.59 8730 8790 8510 11450 6170 8810 8613.10 6.99 0 -16519 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1992 -2.02 1.27 12 0.58 -4270.00 6811.00 21850 20240312 -60.46 5940 20241209 45.45 9180 -5.88 20250217 6350 36.06 20250102 21850 -60.46 20240312 5940 45.45 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N
5 20250218 130420 57 100.00 KSQ150 전기·전자 N N N N N 8590 -220 5 -2.50 1016984370 118157 34.18 8730 8790 8510 11450 6170 8810 8607.06 6.99 0 -9994 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1981 -2.01 1.26 12 0.51 -4270.00 6811.00 21850 20240312 -60.69 5940 20241209 44.61 9180 -6.43 20250217 6350 35.28 20250102 21850 -60.69 20240312 5940 44.61 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N
6 20250218 120421 57 100.00 KSQ150 전기·전자 N N N N N 8630 -180 5 -2.04 934452670 108562 31.40 8730 8790 8510 11450 6170 8810 8607.55 6.99 0 -5139 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1990 -2.02 1.27 12 0.47 -4270.00 6811.00 21850 20240312 -60.50 5940 20241209 45.29 9180 -5.99 20250217 6350 35.91 20250102 21850 -60.50 20240312 5940 45.29 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N
7 20250218 110420 57 100.00 KSQ150 전기·전자 N N N N N 8580 -230 5 -2.61 745254230 86483 25.02 8730 8790 8510 11450 6170 8810 8617.35 6.99 0 -5474 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1978 -2.01 1.26 12 0.38 -4270.00 6811.00 21850 20240312 -60.73 5940 20241209 44.44 9180 -6.54 20250217 6350 35.12 20250102 21850 -60.73 20240312 5940 44.44 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N
8 20250218 100420 57 100.00 KSQ150 전기·전자 N N N N N 8630 -180 5 -2.04 593388320 68828 19.91 8730 8790 8510 11450 6170 8810 8621.32 6.99 0 -2270 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1990 -2.02 1.27 12 0.30 -4270.00 6811.00 21850 20240312 -60.50 5940 20241209 45.29 9180 -5.99 20250217 6350 35.91 20250102 21850 -60.50 20240312 5940 45.29 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N
9 20250218 090420 57 100.00 KSQ150 전기·전자 N N N N N 8780 -30 5 -0.34 125077430 14395 4.16 8730 8790 8590 11450 6170 8810 8688.95 6.99 0 -3458 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 2025 -2.06 1.29 12 0.06 -4270.00 6811.00 21850 20240312 -59.82 5940 20241209 47.81 9180 -4.36 20250217 6350 38.27 20250102 21850 -59.82 20240312 5940 47.81 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N
10 20250217 160420 57 100.00 KSQ150 전기·전자 N N N N N 8810 170 2 1.97 3075235840 344361 85.57 8690 9180 8560 11230 6050 8640 8930.27 7.29 0 -57020 9260 8950 8600 8290 7940 9105 8445 116 2590 500 6390 10 1 23059202 2032 -2.06 1.29 12 1.49 -4270.00 6811.00 21850 20240312 -59.68 5940 20241209 48.32 9180 -4.03 20250217 6350 38.74 20250102 21850 -59.68 20240312 5940 48.32 20241209 0.29 N 033640 500 116 억 1681811 N N 403 N 00 N
11 20250217 150419 57 100.00 KSQ150 전기·전자 N N N N N 8780 140 2 1.62 2954107930 330566 82.14 8690 9180 8560 11230 6050 8640 8936.51 7.29 0 -57504 9260 8950 8600 8290 7940 9105 8445 116 2590 500 6390 10 1 23059202 2025 -2.06 1.29 12 1.43 -4270.00 6811.00 21850 20240312 -59.82 5940 20241209 47.81 9180 -4.36 20250217 6350 38.27 20250102 21850 -59.82 20240312 5940 47.81 20241209 0.29 N 033640 500 116 억 1681811 N N 357 N 00 N
12 20250217 140419 57 100.00 KSQ150 전기·전자 N N N N N 8830 190 2 2.20 2733462100 305501 75.92 8690 9180 8560 11230 6050 8640 8947.47 7.29 0 -52372 9260 8950 8600 8290 7940 9105 8445 116 2590 500 6390 10 1 23059202 2036 -2.07 1.30 12 1.32 -4270.00 6811.00 21850 20240312 -59.59 5940 20241209 48.65 9180 -3.81 20250217 6350 39.06 20250102 21850 -59.59 20240312 5940 48.65 20241209 0.29 N 033640 500 116 억 1681811 N N 357 N 00 N