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
084850/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
20250218,160702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12410,-350,5,-2.74,463985450,37249,129.83,12670,12940,12200,16580,8940,12760,12456.33,3.32,0,-13413,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2815,-8.53,1.14,12,0.16,-1455.00,10897.00,28900,20240617,-57.06,11500,20250203,7.91,13980,-11.23,20250120,11500,7.91,20250203,28900,-57.06,20240617,11500,7.91,20250203,0.14,N,084850,500,115 억,,752641,N,N,33,N,00,N
20250218,150703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12400,-360,5,-2.82,436618810,35046,122.15,12670,12940,12200,16580,8940,12760,12458.45,3.32,0,-12094,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2813,-8.52,1.14,12,0.15,-1455.00,10897.00,28900,20240617,-57.09,11500,20250203,7.83,13980,-11.30,20250120,11500,7.83,20250203,28900,-57.09,20240617,11500,7.83,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,140703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12430,-330,5,-2.59,413760550,33199,115.71,12670,12940,12200,16580,8940,12760,12463.04,3.32,0,-10999,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2819,-8.54,1.14,12,0.15,-1455.00,10897.00,28900,20240617,-56.99,11500,20250203,8.09,13980,-11.09,20250120,11500,8.09,20250203,28900,-56.99,20240617,11500,8.09,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,130700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12350,-410,5,-3.21,398247340,31952,111.37,12670,12940,12200,16580,8940,12760,12463.93,3.32,0,-10309,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2801,-8.49,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.27,11500,20250203,7.39,13980,-11.66,20250120,11500,7.39,20250203,28900,-57.27,20240617,11500,7.39,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,120702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12340,-420,5,-3.29,359277820,28790,100.35,12670,12940,12200,16580,8940,12760,12479.26,3.32,0,-9975,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2799,-8.48,1.13,12,0.13,-1455.00,10897.00,28900,20240617,-57.30,11500,20250203,7.30,13980,-11.73,20250120,11500,7.30,20250203,28900,-57.30,20240617,11500,7.30,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,110701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12320,-440,5,-3.45,324709450,25992,90.59,12670,12940,12200,16580,8940,12760,12492.67,3.32,0,-8445,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2795,-8.47,1.13,12,0.11,-1455.00,10897.00,28900,20240617,-57.37,11500,20250203,7.13,13980,-11.87,20250120,11500,7.13,20250203,28900,-57.37,20240617,11500,7.13,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,100701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12470,-290,5,-2.27,202852040,16114,56.16,12670,12940,12460,16580,8940,12760,12588.56,3.32,0,-3553,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2829,-8.57,1.14,12,0.07,-1455.00,10897.00,28900,20240617,-56.85,11500,20250203,8.43,13980,-10.80,20250120,11500,8.43,20250203,28900,-56.85,20240617,11500,8.43,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,090702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12720,-40,5,-0.31,19535090,1538,5.36,12670,12940,12600,16580,8940,12760,12701.62,3.32,0,-448,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2885,-8.74,1.17,12,0.01,-1455.00,10897.00,28900,20240617,-55.99,11500,20250203,10.61,13980,-9.01,20250120,11500,10.61,20250203,28900,-55.99,20240617,11500,10.61,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250217,160701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12760,440,2,3.57,359920090,28590,98.02,12710,12930,12320,16010,8630,12320,12588.67,3.29,0,9057,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2894,-8.77,1.17,12,0.13,-1455.00,10897.00,28900,20240617,-55.85,11500,20250203,10.96,13980,-8.73,20250120,11500,10.96,20250203,28900,-55.85,20240617,11500,10.96,20250203,0.14,N,084850,500,115 억,,745509,N,N,391,N,00,N
20250217,150659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12690,370,2,3.00,337472460,26827,91.97,12710,12930,12320,16010,8630,12320,12579.58,3.29,0,8609,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2878,-8.72,1.16,12,0.12,-1455.00,10897.00,28900,20240617,-56.09,11500,20250203,10.35,13980,-9.23,20250120,11500,10.35,20250203,28900,-56.09,20240617,11500,10.35,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,N,00,N
20250217,140659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12690,370,2,3.00,311067550,24747,84.84,12710,12930,12320,16010,8630,12320,12569.91,3.29,0,8711,12746,12532,12386,12172,12026,12460,12100,116,3690,500,8870,10,1,22682934,2878,-8.72,1.16,12,0.11,-1455.00,10897.00,28900,20240617,-56.09,11500,20250203,10.35,13980,-9.23,20250120,11500,10.35,20250203,28900,-56.09,20240617,11500,10.35,20250203,0.14,N,084850,500,115 억,,745509,N,N,205,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 160702 57 100.00 KSQ150 전기·전자 N N N N N 12410 -350 5 -2.74 463985450 37249 129.83 12670 12940 12200 16580 8940 12760 12456.33 3.32 0 -13413 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2815 -8.53 1.14 12 0.16 -1455.00 10897.00 28900 20240617 -57.06 11500 20250203 7.91 13980 -11.23 20250120 11500 7.91 20250203 28900 -57.06 20240617 11500 7.91 20250203 0.14 N 084850 500 115 억 752641 N N 33 N 00 N
3 20250218 150703 57 100.00 KSQ150 전기·전자 N N N N N 12400 -360 5 -2.82 436618810 35046 122.15 12670 12940 12200 16580 8940 12760 12458.45 3.32 0 -12094 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2813 -8.52 1.14 12 0.15 -1455.00 10897.00 28900 20240617 -57.09 11500 20250203 7.83 13980 -11.30 20250120 11500 7.83 20250203 28900 -57.09 20240617 11500 7.83 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N
4 20250218 140703 57 100.00 KSQ150 전기·전자 N N N N N 12430 -330 5 -2.59 413760550 33199 115.71 12670 12940 12200 16580 8940 12760 12463.04 3.32 0 -10999 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2819 -8.54 1.14 12 0.15 -1455.00 10897.00 28900 20240617 -56.99 11500 20250203 8.09 13980 -11.09 20250120 11500 8.09 20250203 28900 -56.99 20240617 11500 8.09 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N
5 20250218 130700 57 100.00 KSQ150 전기·전자 N N N N N 12350 -410 5 -3.21 398247340 31952 111.37 12670 12940 12200 16580 8940 12760 12463.93 3.32 0 -10309 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2801 -8.49 1.13 12 0.14 -1455.00 10897.00 28900 20240617 -57.27 11500 20250203 7.39 13980 -11.66 20250120 11500 7.39 20250203 28900 -57.27 20240617 11500 7.39 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N
6 20250218 120702 57 100.00 KSQ150 전기·전자 N N N N N 12340 -420 5 -3.29 359277820 28790 100.35 12670 12940 12200 16580 8940 12760 12479.26 3.32 0 -9975 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2799 -8.48 1.13 12 0.13 -1455.00 10897.00 28900 20240617 -57.30 11500 20250203 7.30 13980 -11.73 20250120 11500 7.30 20250203 28900 -57.30 20240617 11500 7.30 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N
7 20250218 110701 57 100.00 KSQ150 전기·전자 N N N N N 12320 -440 5 -3.45 324709450 25992 90.59 12670 12940 12200 16580 8940 12760 12492.67 3.32 0 -8445 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2795 -8.47 1.13 12 0.11 -1455.00 10897.00 28900 20240617 -57.37 11500 20250203 7.13 13980 -11.87 20250120 11500 7.13 20250203 28900 -57.37 20240617 11500 7.13 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N
8 20250218 100701 57 100.00 KSQ150 전기·전자 N N N N N 12470 -290 5 -2.27 202852040 16114 56.16 12670 12940 12460 16580 8940 12760 12588.56 3.32 0 -3553 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2829 -8.57 1.14 12 0.07 -1455.00 10897.00 28900 20240617 -56.85 11500 20250203 8.43 13980 -10.80 20250120 11500 8.43 20250203 28900 -56.85 20240617 11500 8.43 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N
9 20250218 090702 57 100.00 KSQ150 전기·전자 N N N N N 12720 -40 5 -0.31 19535090 1538 5.36 12670 12940 12600 16580 8940 12760 12701.62 3.32 0 -448 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2885 -8.74 1.17 12 0.01 -1455.00 10897.00 28900 20240617 -55.99 11500 20250203 10.61 13980 -9.01 20250120 11500 10.61 20250203 28900 -55.99 20240617 11500 10.61 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N
10 20250217 160701 57 100.00 KSQ150 전기·전자 N N N N N 12760 440 2 3.57 359920090 28590 98.02 12710 12930 12320 16010 8630 12320 12588.67 3.29 0 9057 12746 12532 12386 12172 12026 12460 12100 116 3690 500 8870 10 1 22682934 2894 -8.77 1.17 12 0.13 -1455.00 10897.00 28900 20240617 -55.85 11500 20250203 10.96 13980 -8.73 20250120 11500 10.96 20250203 28900 -55.85 20240617 11500 10.96 20250203 0.14 N 084850 500 115 억 745509 N N 391 N 00 N
11 20250217 150659 57 100.00 KSQ150 전기·전자 N N N N N 12690 370 2 3.00 337472460 26827 91.97 12710 12930 12320 16010 8630 12320 12579.58 3.29 0 8609 12746 12532 12386 12172 12026 12460 12100 116 3690 500 8870 10 1 22682934 2878 -8.72 1.16 12 0.12 -1455.00 10897.00 28900 20240617 -56.09 11500 20250203 10.35 13980 -9.23 20250120 11500 10.35 20250203 28900 -56.09 20240617 11500 10.35 20250203 0.14 N 084850 500 115 억 745509 N N 205 N 00 N
12 20250217 140659 57 100.00 KSQ150 전기·전자 N N N N N 12690 370 2 3.00 311067550 24747 84.84 12710 12930 12320 16010 8630 12320 12569.91 3.29 0 8711 12746 12532 12386 12172 12026 12460 12100 116 3690 500 8870 10 1 22682934 2878 -8.72 1.16 12 0.11 -1455.00 10897.00 28900 20240617 -56.09 11500 20250203 10.35 13980 -9.23 20250120 11500 10.35 20250203 28900 -56.09 20240617 11500 10.35 20250203 0.14 N 084850 500 115 억 745509 N N 205 N 00 N