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
094360/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
20250218,160730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20950,-550,5,-2.56,12922727350,614976,176.77,21400,21650,20650,27950,15050,21500,21013.52,0.58,0,-597,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4362,-16.34,6.19,12,2.95,-1282.00,3384.00,33950,20240216,-38.29,11250,20241210,86.22,22950,-8.71,20250211,15270,37.20,20250102,33750,-37.93,20240223,11250,86.22,20241210,4.06,N,094360,500,105 억,,121018,N,N,379,N,00,N
20250218,150731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20950,-550,5,-2.56,12337638700,586993,168.73,21400,21650,20650,27950,15050,21500,21018.27,0.58,0,-4,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4362,-16.34,6.19,12,2.82,-1282.00,3384.00,33950,20240216,-38.29,11250,20241210,86.22,22950,-8.71,20250211,15270,37.20,20250102,33750,-37.93,20240223,11250,86.22,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,N,00,N
20250218,140732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21100,-400,5,-1.86,10971880500,522128,150.08,21400,21650,20650,27950,15050,21500,21013.66,0.58,0,7506,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4394,-16.46,6.24,12,2.51,-1282.00,3384.00,33950,20240216,-37.85,11250,20241210,87.56,22950,-8.06,20250211,15270,38.18,20250102,33750,-37.48,20240223,11250,87.56,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,N,00,N
20250218,130729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20850,-650,5,-3.02,6765836800,324575,93.30,21400,21450,20650,27950,15050,21500,20844.97,0.58,0,-7031,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4342,-16.26,6.16,12,1.56,-1282.00,3384.00,33950,20240216,-38.59,11250,20241210,85.33,22950,-9.15,20250211,15270,36.54,20250102,33750,-38.22,20240223,11250,85.33,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,N,00,N
20250218,120731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20800,-700,5,-3.26,6142525150,294588,84.68,21400,21450,20650,27950,15050,21500,20850.96,0.58,0,-2130,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4331,-16.22,6.15,12,1.41,-1282.00,3384.00,33950,20240216,-38.73,11250,20241210,84.89,22950,-9.37,20250211,15270,36.21,20250102,33750,-38.37,20240223,11250,84.89,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,N,00,N
20250218,110730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20750,-750,5,-3.49,5216244750,250084,71.89,21400,21450,20650,27950,15050,21500,20857.65,0.58,0,-2331,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4321,-16.19,6.13,12,1.20,-1282.00,3384.00,33950,20240216,-38.88,11250,20241210,84.44,22950,-9.59,20250211,15270,35.89,20250102,33750,-38.52,20240223,11250,84.44,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,N,00,N
20250218,100729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20900,-600,5,-2.79,3736607150,178791,51.39,21400,21450,20650,27950,15050,21500,20898.88,0.58,0,-6659,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4352,-16.30,6.18,12,0.86,-1282.00,3384.00,33950,20240216,-38.44,11250,20241210,85.78,22950,-8.93,20250211,15270,36.87,20250102,33750,-38.07,20240223,11250,85.78,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,N,00,N
20250218,090732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21050,-450,5,-2.09,920517500,43516,12.51,21400,21450,20950,27950,15050,21500,21152.54,0.58,0,-1598,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4383,-16.42,6.22,12,0.21,-1282.00,3384.00,33950,20240216,-38.00,11250,20241210,87.11,22950,-8.28,20250211,15270,37.85,20250102,33750,-37.63,20240223,11250,87.11,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,N,00,N
20250217,160729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21500,100,2,0.47,7365419650,341603,25.25,21750,22100,21350,27800,15000,21400,21561.73,0.71,0,-27389,22900,22150,21700,20950,20500,21925,20725,106,6400,500,15400,50,1,20823124,4477,-16.77,6.35,12,1.64,-1282.00,3384.00,33950,20240216,-36.67,11250,20241210,91.11,22950,-6.32,20250211,15270,40.80,20250102,33750,-36.30,20240223,11250,91.11,20241210,3.91,N,094360,500,105 억,,148184,N,N,655,N,00,N
20250217,150728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21500,100,2,0.47,6927033050,321204,23.74,21750,22100,21350,27800,15000,21400,21565.89,0.71,0,-24377,22900,22150,21700,20950,20500,21925,20725,106,6400,500,15400,50,1,20823124,4477,-16.77,6.35,12,1.54,-1282.00,3384.00,33950,20240216,-36.67,11250,20241210,91.11,22950,-6.32,20250211,15270,40.80,20250102,33750,-36.30,20240223,11250,91.11,20241210,3.91,N,094360,500,105 억,,148184,N,N,811,N,00,N
20250217,140728,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21500,100,2,0.47,6083743900,281999,20.85,21750,22100,21350,27800,15000,21400,21573.70,0.71,0,-28710,22900,22150,21700,20950,20500,21925,20725,106,6400,500,15400,50,1,20823124,4477,-16.77,6.35,12,1.35,-1282.00,3384.00,33950,20240216,-36.67,11250,20241210,91.11,22950,-6.32,20250211,15270,40.80,20250102,33750,-36.30,20240223,11250,91.11,20241210,3.91,N,094360,500,105 억,,148184,N,N,811,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 160730 57 100.00 KSQ150 전기·전자 N N N N N 20950 -550 5 -2.56 12922727350 614976 176.77 21400 21650 20650 27950 15050 21500 21013.52 0.58 0 -597 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4362 -16.34 6.19 12 2.95 -1282.00 3384.00 33950 20240216 -38.29 11250 20241210 86.22 22950 -8.71 20250211 15270 37.20 20250102 33750 -37.93 20240223 11250 86.22 20241210 4.06 N 094360 500 105 억 121018 N N 379 N 00 N
3 20250218 150731 57 100.00 KSQ150 전기·전자 N N N N N 20950 -550 5 -2.56 12337638700 586993 168.73 21400 21650 20650 27950 15050 21500 21018.27 0.58 0 -4 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4362 -16.34 6.19 12 2.82 -1282.00 3384.00 33950 20240216 -38.29 11250 20241210 86.22 22950 -8.71 20250211 15270 37.20 20250102 33750 -37.93 20240223 11250 86.22 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N
4 20250218 140732 57 100.00 KSQ150 전기·전자 N N N N N 21100 -400 5 -1.86 10971880500 522128 150.08 21400 21650 20650 27950 15050 21500 21013.66 0.58 0 7506 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4394 -16.46 6.24 12 2.51 -1282.00 3384.00 33950 20240216 -37.85 11250 20241210 87.56 22950 -8.06 20250211 15270 38.18 20250102 33750 -37.48 20240223 11250 87.56 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N
5 20250218 130729 57 100.00 KSQ150 전기·전자 N N N N N 20850 -650 5 -3.02 6765836800 324575 93.30 21400 21450 20650 27950 15050 21500 20844.97 0.58 0 -7031 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4342 -16.26 6.16 12 1.56 -1282.00 3384.00 33950 20240216 -38.59 11250 20241210 85.33 22950 -9.15 20250211 15270 36.54 20250102 33750 -38.22 20240223 11250 85.33 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N
6 20250218 120731 57 100.00 KSQ150 전기·전자 N N N N N 20800 -700 5 -3.26 6142525150 294588 84.68 21400 21450 20650 27950 15050 21500 20850.96 0.58 0 -2130 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4331 -16.22 6.15 12 1.41 -1282.00 3384.00 33950 20240216 -38.73 11250 20241210 84.89 22950 -9.37 20250211 15270 36.21 20250102 33750 -38.37 20240223 11250 84.89 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N
7 20250218 110730 57 100.00 KSQ150 전기·전자 N N N N N 20750 -750 5 -3.49 5216244750 250084 71.89 21400 21450 20650 27950 15050 21500 20857.65 0.58 0 -2331 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4321 -16.19 6.13 12 1.20 -1282.00 3384.00 33950 20240216 -38.88 11250 20241210 84.44 22950 -9.59 20250211 15270 35.89 20250102 33750 -38.52 20240223 11250 84.44 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N
8 20250218 100729 57 100.00 KSQ150 전기·전자 N N N N N 20900 -600 5 -2.79 3736607150 178791 51.39 21400 21450 20650 27950 15050 21500 20898.88 0.58 0 -6659 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4352 -16.30 6.18 12 0.86 -1282.00 3384.00 33950 20240216 -38.44 11250 20241210 85.78 22950 -8.93 20250211 15270 36.87 20250102 33750 -38.07 20240223 11250 85.78 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N
9 20250218 090732 57 100.00 KSQ150 전기·전자 N N N N N 21050 -450 5 -2.09 920517500 43516 12.51 21400 21450 20950 27950 15050 21500 21152.54 0.58 0 -1598 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4383 -16.42 6.22 12 0.21 -1282.00 3384.00 33950 20240216 -38.00 11250 20241210 87.11 22950 -8.28 20250211 15270 37.85 20250102 33750 -37.63 20240223 11250 87.11 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N
10 20250217 160729 57 100.00 KSQ150 전기·전자 N N N N N 21500 100 2 0.47 7365419650 341603 25.25 21750 22100 21350 27800 15000 21400 21561.73 0.71 0 -27389 22900 22150 21700 20950 20500 21925 20725 106 6400 500 15400 50 1 20823124 4477 -16.77 6.35 12 1.64 -1282.00 3384.00 33950 20240216 -36.67 11250 20241210 91.11 22950 -6.32 20250211 15270 40.80 20250102 33750 -36.30 20240223 11250 91.11 20241210 3.91 N 094360 500 105 억 148184 N N 655 N 00 N
11 20250217 150728 57 100.00 KSQ150 전기·전자 N N N N N 21500 100 2 0.47 6927033050 321204 23.74 21750 22100 21350 27800 15000 21400 21565.89 0.71 0 -24377 22900 22150 21700 20950 20500 21925 20725 106 6400 500 15400 50 1 20823124 4477 -16.77 6.35 12 1.54 -1282.00 3384.00 33950 20240216 -36.67 11250 20241210 91.11 22950 -6.32 20250211 15270 40.80 20250102 33750 -36.30 20240223 11250 91.11 20241210 3.91 N 094360 500 105 억 148184 N N 811 N 00 N
12 20250217 140728 57 100.00 KSQ150 전기·전자 N N N N N 21500 100 2 0.47 6083743900 281999 20.85 21750 22100 21350 27800 15000 21400 21573.70 0.71 0 -28710 22900 22150 21700 20950 20500 21925 20725 106 6400 500 15400 50 1 20823124 4477 -16.77 6.35 12 1.35 -1282.00 3384.00 33950 20240216 -36.67 11250 20241210 91.11 22950 -6.32 20250211 15270 40.80 20250102 33750 -36.30 20240223 11250 91.11 20241210 3.91 N 094360 500 105 억 148184 N N 811 N 00 N