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
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
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
20250218,130720,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7400,-80,5,-1.07,1402639940,189856,151.90,7470,7470,7340,9720,5240,7480,7387.91,15.79,0,36663,7546,7512,7466,7432,7386,7490,7410,295,2240,500,5680,10,1,57000000,4218,15.13,0.84,12,0.33,489.00,8861.00,8590,20240508,-13.85,6670,20241209,10.94,7580,-2.37,20250210,6760,9.47,20250102,8590,-13.85,20240508,6670,10.94,20241209,1.79,N,091700,500,294 억,,8999816,N,N,901,N,00,N
20250218,120722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7380,-100,5,-1.34,1285455260,174001,139.21,7470,7470,7340,9720,5240,7480,7387.63,15.79,0,37798,7546,7512,7466,7432,7386,7490,7410,295,2240,500,5680,10,1,57000000,4207,15.09,0.83,12,0.31,489.00,8861.00,8590,20240508,-14.09,6670,20241209,10.64,7580,-2.64,20250210,6760,9.17,20250102,8590,-14.09,20240508,6670,10.64,20241209,1.79,N,091700,500,294 억,,8999816,N,N,901,N,00,N
20250218,110721,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7360,-120,5,-1.60,972090450,131503,105.21,7470,7470,7340,9720,5240,7480,7392.15,15.79,0,35920,7546,7512,7466,7432,7386,7490,7410,295,2240,500,5680,10,1,57000000,4195,15.05,0.83,12,0.23,489.00,8861.00,8590,20240508,-14.32,6670,20241209,10.34,7580,-2.90,20250210,6760,8.88,20250102,8590,-14.32,20240508,6670,10.34,20241209,1.79,N,091700,500,294 억,,8999816,N,N,901,N,00,N
20250218,100720,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7420,-60,5,-0.80,447992770,60422,48.34,7470,7470,7400,9720,5240,7480,7414.40,15.79,0,21225,7546,7512,7466,7432,7386,7490,7410,295,2240,500,5680,10,1,57000000,4229,15.17,0.84,12,0.11,489.00,8861.00,8590,20240508,-13.62,6670,20241209,11.24,7580,-2.11,20250210,6760,9.76,20250102,8590,-13.62,20240508,6670,11.24,20241209,1.79,N,091700,500,294 억,,8999816,N,N,901,N,00,N
20250218,090722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7450,-30,5,-0.40,40500940,5446,4.36,7470,7470,7420,9720,5240,7480,7436.82,15.79,0,1914,7546,7512,7466,7432,7386,7490,7410,295,2240,500,5680,10,1,57000000,4247,15.24,0.84,12,0.01,489.00,8861.00,8590,20240508,-13.27,6670,20241209,11.69,7580,-1.72,20250210,6760,10.21,20250102,8590,-13.27,20240508,6670,11.69,20241209,1.79,N,091700,500,294 억,,8999816,N,N,901,N,00,N
20250217,160720,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7480,-20,5,-0.27,926214660,124173,35.77,7490,7500,7420,9750,5250,7500,7459.07,15.81,0,-16049,7593,7546,7453,7406,7313,7570,7430,295,2250,500,5700,10,1,57000000,4264,15.30,0.84,12,0.22,489.00,8861.00,8590,20240508,-12.92,6670,20241209,12.14,7580,-1.32,20250210,6760,10.65,20250102,8590,-12.92,20240508,6670,12.14,20241209,1.76,N,091700,500,294 억,,9011563,N,N,901,N,00,N
20250217,150719,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7450,-50,5,-0.67,792399200,106265,30.61,7490,7500,7420,9750,5250,7500,7456.82,15.81,0,-12809,7593,7546,7453,7406,7313,7570,7430,295,2250,500,5700,10,1,57000000,4247,15.24,0.84,12,0.19,489.00,8861.00,8590,20240508,-13.27,6670,20241209,11.69,7580,-1.72,20250210,6760,10.21,20250102,8590,-13.27,20240508,6670,11.69,20241209,1.76,N,091700,500,294 억,,9011563,N,N,836,N,00,N
20250217,140719,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7440,-60,5,-0.80,733407940,98350,28.33,7490,7500,7420,9750,5250,7500,7457.12,15.81,0,-9110,7593,7546,7453,7406,7313,7570,7430,295,2250,500,5700,10,1,57000000,4241,15.21,0.84,12,0.17,489.00,8861.00,8590,20240508,-13.39,6670,20241209,11.54,7580,-1.85,20250210,6760,10.06,20250102,8590,-13.39,20240508,6670,11.54,20241209,1.76,N,091700,500,294 억,,9011563,N,N,836,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 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
3 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
4 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
5 20250218 130720 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7400 -80 5 -1.07 1402639940 189856 151.90 7470 7470 7340 9720 5240 7480 7387.91 15.79 0 36663 7546 7512 7466 7432 7386 7490 7410 295 2240 500 5680 10 1 57000000 4218 15.13 0.84 12 0.33 489.00 8861.00 8590 20240508 -13.85 6670 20241209 10.94 7580 -2.37 20250210 6760 9.47 20250102 8590 -13.85 20240508 6670 10.94 20241209 1.79 N 091700 500 294 억 8999816 N N 901 N 00 N
6 20250218 120722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7380 -100 5 -1.34 1285455260 174001 139.21 7470 7470 7340 9720 5240 7480 7387.63 15.79 0 37798 7546 7512 7466 7432 7386 7490 7410 295 2240 500 5680 10 1 57000000 4207 15.09 0.83 12 0.31 489.00 8861.00 8590 20240508 -14.09 6670 20241209 10.64 7580 -2.64 20250210 6760 9.17 20250102 8590 -14.09 20240508 6670 10.64 20241209 1.79 N 091700 500 294 억 8999816 N N 901 N 00 N
7 20250218 110721 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7360 -120 5 -1.60 972090450 131503 105.21 7470 7470 7340 9720 5240 7480 7392.15 15.79 0 35920 7546 7512 7466 7432 7386 7490 7410 295 2240 500 5680 10 1 57000000 4195 15.05 0.83 12 0.23 489.00 8861.00 8590 20240508 -14.32 6670 20241209 10.34 7580 -2.90 20250210 6760 8.88 20250102 8590 -14.32 20240508 6670 10.34 20241209 1.79 N 091700 500 294 억 8999816 N N 901 N 00 N
8 20250218 100720 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7420 -60 5 -0.80 447992770 60422 48.34 7470 7470 7400 9720 5240 7480 7414.40 15.79 0 21225 7546 7512 7466 7432 7386 7490 7410 295 2240 500 5680 10 1 57000000 4229 15.17 0.84 12 0.11 489.00 8861.00 8590 20240508 -13.62 6670 20241209 11.24 7580 -2.11 20250210 6760 9.76 20250102 8590 -13.62 20240508 6670 11.24 20241209 1.79 N 091700 500 294 억 8999816 N N 901 N 00 N
9 20250218 090722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7450 -30 5 -0.40 40500940 5446 4.36 7470 7470 7420 9720 5240 7480 7436.82 15.79 0 1914 7546 7512 7466 7432 7386 7490 7410 295 2240 500 5680 10 1 57000000 4247 15.24 0.84 12 0.01 489.00 8861.00 8590 20240508 -13.27 6670 20241209 11.69 7580 -1.72 20250210 6760 10.21 20250102 8590 -13.27 20240508 6670 11.69 20241209 1.79 N 091700 500 294 억 8999816 N N 901 N 00 N
10 20250217 160720 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7480 -20 5 -0.27 926214660 124173 35.77 7490 7500 7420 9750 5250 7500 7459.07 15.81 0 -16049 7593 7546 7453 7406 7313 7570 7430 295 2250 500 5700 10 1 57000000 4264 15.30 0.84 12 0.22 489.00 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 1.76 N 091700 500 294 억 9011563 N N 901 N 00 N
11 20250217 150719 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7450 -50 5 -0.67 792399200 106265 30.61 7490 7500 7420 9750 5250 7500 7456.82 15.81 0 -12809 7593 7546 7453 7406 7313 7570 7430 295 2250 500 5700 10 1 57000000 4247 15.24 0.84 12 0.19 489.00 8861.00 8590 20240508 -13.27 6670 20241209 11.69 7580 -1.72 20250210 6760 10.21 20250102 8590 -13.27 20240508 6670 11.69 20241209 1.76 N 091700 500 294 억 9011563 N N 836 N 00 N
12 20250217 140719 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7440 -60 5 -0.80 733407940 98350 28.33 7490 7500 7420 9750 5250 7500 7457.12 15.81 0 -9110 7593 7546 7453 7406 7313 7570 7430 295 2250 500 5700 10 1 57000000 4241 15.21 0.84 12 0.17 489.00 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 1.76 N 091700 500 294 억 9011563 N N 836 N 00 N