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
078600/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
20250218,160644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,108900,-900,5,-0.82,21126177300,193664,45.55,112000,112000,107700,142700,76900,109800,109087.10,19.94,0,-45726,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16858,2420.00,9.86,12,1.25,45.00,11045.00,163400,20240612,-33.35,67800,20240214,60.62,112000,-2.77,20250218,71000,53.38,20250102,163400,-33.35,20240612,69200,57.37,20240220,1.64,N,078600,500,77 억,,3087529,N,N,473,N,00,N
20250218,150645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109100,-700,5,-0.64,19992431200,183246,43.10,112000,112000,107700,142700,76900,109800,109101.58,19.94,0,-44598,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16889,2424.44,9.88,12,1.18,45.00,11045.00,163400,20240612,-33.23,67800,20240214,60.91,112000,-2.59,20250218,71000,53.66,20250102,163400,-33.23,20240612,69200,57.66,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,N,00,N
20250218,140646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109000,-800,5,-0.73,17829309900,163376,38.43,112000,112000,107700,142700,76900,109800,109130.51,19.94,0,-36548,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16874,2422.22,9.87,12,1.06,45.00,11045.00,163400,20240612,-33.29,67800,20240214,60.77,112000,-2.68,20250218,71000,53.52,20250102,163400,-33.29,20240612,69200,57.51,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,N,00,N
20250218,130643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,108300,-1500,5,-1.37,15886872800,145571,34.24,112000,112000,107700,142700,76900,109800,109134.85,19.94,0,-31113,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16765,2406.67,9.81,12,0.94,45.00,11045.00,163400,20240612,-33.72,67800,20240214,59.73,112000,-3.30,20250218,71000,52.54,20250102,163400,-33.72,20240612,69200,56.50,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,N,00,N
20250218,120644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,108700,-1100,5,-1.00,14202111600,130006,30.58,112000,112000,107700,142700,76900,109800,109241.95,19.94,0,-27473,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16827,2415.56,9.84,12,0.84,45.00,11045.00,163400,20240612,-33.48,67800,20240214,60.32,112000,-2.95,20250218,71000,53.10,20250102,163400,-33.48,20240612,69200,57.08,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,N,00,N
20250218,110643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,108900,-900,5,-0.82,12449190300,113926,26.80,112000,112000,107700,142700,76900,109800,109274.33,19.94,0,-19657,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16858,2420.00,9.86,12,0.74,45.00,11045.00,163400,20240612,-33.35,67800,20240214,60.62,112000,-2.77,20250218,71000,53.38,20250102,163400,-33.35,20240612,69200,57.37,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,N,00,N
20250218,100643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,108800,-1000,5,-0.91,9745490200,89022,20.94,112000,112000,107700,142700,76900,109800,109472.81,19.94,0,-19224,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16843,2417.78,9.85,12,0.58,45.00,11045.00,163400,20240612,-33.41,67800,20240214,60.47,112000,-2.86,20250218,71000,53.24,20250102,163400,-33.41,20240612,69200,57.23,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,N,00,N
20250218,090645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109800,0,3,0.00,3299095500,29786,7.01,112000,112000,109500,142700,76900,109800,110760.10,19.94,0,-9679,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16998,2440.00,9.94,12,0.19,45.00,11045.00,163400,20240612,-32.80,67800,20240214,61.95,112000,-1.96,20250218,71000,54.65,20250102,163400,-32.80,20240612,69200,58.67,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,N,00,N
20250217,160643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109800,5800,2,5.58,45665425700,421798,170.78,104900,111800,101600,135200,72800,104000,108269.36,19.76,0,20600,111533,107766,105833,102066,100133,106800,101100,77,31200,500,74880,100,1,15480593,16998,2440.00,9.94,12,2.72,45.00,11045.00,163400,20240612,-32.80,67800,20240214,61.95,111800,-1.79,20250217,71000,54.65,20250102,163400,-32.80,20240612,69200,58.67,20240220,1.60,N,078600,500,77 억,,3058264,N,N,1232,N,00,N
20250217,150642,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109600,5600,2,5.38,44128021800,407786,165.10,104900,111800,101600,135200,72800,104000,108220.74,19.76,0,16971,111533,107766,105833,102066,100133,106800,101100,77,31200,500,74880,100,1,15480593,16967,2435.56,9.92,12,2.63,45.00,11045.00,163400,20240612,-32.93,67800,20240214,61.65,111800,-1.97,20250217,71000,54.37,20250102,163400,-32.93,20240612,69200,58.38,20240220,1.60,N,078600,500,77 억,,3058264,N,N,335,N,00,N
20250217,140642,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,110900,6900,2,6.63,36354356700,337713,136.73,104900,111000,101600,135200,72800,104000,107656.07,19.76,0,31012,111533,107766,105833,102066,100133,106800,101100,77,31200,500,74880,100,1,15480593,17168,2464.44,10.04,12,2.18,45.00,11045.00,163400,20240612,-32.13,67800,20240214,63.57,111000,-0.09,20250217,71000,56.20,20250102,163400,-32.13,20240612,69200,60.26,20240220,1.60,N,078600,500,77 억,,3058264,N,N,335,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 160644 55 40.00 KSQ150 전기·전자 N N N Y 40 N 108900 -900 5 -0.82 21126177300 193664 45.55 112000 112000 107700 142700 76900 109800 109087.10 19.94 0 -45726 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16858 2420.00 9.86 12 1.25 45.00 11045.00 163400 20240612 -33.35 67800 20240214 60.62 112000 -2.77 20250218 71000 53.38 20250102 163400 -33.35 20240612 69200 57.37 20240220 1.64 N 078600 500 77 억 3087529 N N 473 N 00 N
3 20250218 150645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 109100 -700 5 -0.64 19992431200 183246 43.10 112000 112000 107700 142700 76900 109800 109101.58 19.94 0 -44598 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16889 2424.44 9.88 12 1.18 45.00 11045.00 163400 20240612 -33.23 67800 20240214 60.91 112000 -2.59 20250218 71000 53.66 20250102 163400 -33.23 20240612 69200 57.66 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N
4 20250218 140646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 109000 -800 5 -0.73 17829309900 163376 38.43 112000 112000 107700 142700 76900 109800 109130.51 19.94 0 -36548 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16874 2422.22 9.87 12 1.06 45.00 11045.00 163400 20240612 -33.29 67800 20240214 60.77 112000 -2.68 20250218 71000 53.52 20250102 163400 -33.29 20240612 69200 57.51 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N
5 20250218 130643 55 40.00 KSQ150 전기·전자 N N N Y 40 N 108300 -1500 5 -1.37 15886872800 145571 34.24 112000 112000 107700 142700 76900 109800 109134.85 19.94 0 -31113 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16765 2406.67 9.81 12 0.94 45.00 11045.00 163400 20240612 -33.72 67800 20240214 59.73 112000 -3.30 20250218 71000 52.54 20250102 163400 -33.72 20240612 69200 56.50 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N
6 20250218 120644 55 40.00 KSQ150 전기·전자 N N N Y 40 N 108700 -1100 5 -1.00 14202111600 130006 30.58 112000 112000 107700 142700 76900 109800 109241.95 19.94 0 -27473 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16827 2415.56 9.84 12 0.84 45.00 11045.00 163400 20240612 -33.48 67800 20240214 60.32 112000 -2.95 20250218 71000 53.10 20250102 163400 -33.48 20240612 69200 57.08 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N
7 20250218 110643 55 40.00 KSQ150 전기·전자 N N N Y 40 N 108900 -900 5 -0.82 12449190300 113926 26.80 112000 112000 107700 142700 76900 109800 109274.33 19.94 0 -19657 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16858 2420.00 9.86 12 0.74 45.00 11045.00 163400 20240612 -33.35 67800 20240214 60.62 112000 -2.77 20250218 71000 53.38 20250102 163400 -33.35 20240612 69200 57.37 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N
8 20250218 100643 55 40.00 KSQ150 전기·전자 N N N Y 40 N 108800 -1000 5 -0.91 9745490200 89022 20.94 112000 112000 107700 142700 76900 109800 109472.81 19.94 0 -19224 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16843 2417.78 9.85 12 0.58 45.00 11045.00 163400 20240612 -33.41 67800 20240214 60.47 112000 -2.86 20250218 71000 53.24 20250102 163400 -33.41 20240612 69200 57.23 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N
9 20250218 090645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 109800 0 3 0.00 3299095500 29786 7.01 112000 112000 109500 142700 76900 109800 110760.10 19.94 0 -9679 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16998 2440.00 9.94 12 0.19 45.00 11045.00 163400 20240612 -32.80 67800 20240214 61.95 112000 -1.96 20250218 71000 54.65 20250102 163400 -32.80 20240612 69200 58.67 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N
10 20250217 160643 55 40.00 KSQ150 전기·전자 N N N Y 40 N 109800 5800 2 5.58 45665425700 421798 170.78 104900 111800 101600 135200 72800 104000 108269.36 19.76 0 20600 111533 107766 105833 102066 100133 106800 101100 77 31200 500 74880 100 1 15480593 16998 2440.00 9.94 12 2.72 45.00 11045.00 163400 20240612 -32.80 67800 20240214 61.95 111800 -1.79 20250217 71000 54.65 20250102 163400 -32.80 20240612 69200 58.67 20240220 1.60 N 078600 500 77 억 3058264 N N 1232 N 00 N
11 20250217 150642 55 40.00 KSQ150 전기·전자 N N N Y 40 N 109600 5600 2 5.38 44128021800 407786 165.10 104900 111800 101600 135200 72800 104000 108220.74 19.76 0 16971 111533 107766 105833 102066 100133 106800 101100 77 31200 500 74880 100 1 15480593 16967 2435.56 9.92 12 2.63 45.00 11045.00 163400 20240612 -32.93 67800 20240214 61.65 111800 -1.97 20250217 71000 54.37 20250102 163400 -32.93 20240612 69200 58.38 20240220 1.60 N 078600 500 77 억 3058264 N N 335 N 00 N
12 20250217 140642 55 40.00 KSQ150 전기·전자 N N N Y 40 N 110900 6900 2 6.63 36354356700 337713 136.73 104900 111000 101600 135200 72800 104000 107656.07 19.76 0 31012 111533 107766 105833 102066 100133 106800 101100 77 31200 500 74880 100 1 15480593 17168 2464.44 10.04 12 2.18 45.00 11045.00 163400 20240612 -32.13 67800 20240214 63.57 111000 -0.09 20250217 71000 56.20 20250102 163400 -32.13 20240612 69200 60.26 20240220 1.60 N 078600 500 77 억 3058264 N N 335 N 00 N