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
101490/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
20250218,160750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,-50,5,-0.16,2457895200,78206,52.68,31550,31700,31100,41000,22100,31550,31428.32,7.76,0,6941,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6757,26.14,3.04,12,0.36,1205.00,10365.00,49400,20240313,-36.23,19010,20241114,65.70,32700,-3.67,20250217,25300,24.51,20250102,49400,-36.23,20240313,19010,65.70,20241114,2.36,N,101490,500,107 억,,1664239,N,N,1502,N,00,N
20250218,150751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,100,2,0.32,2265505000,72104,48.57,31550,31700,31100,41000,22100,31550,31419.96,7.76,0,7057,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6789,26.27,3.05,12,0.34,1205.00,10365.00,49400,20240313,-35.93,19010,20241114,66.49,32700,-3.21,20250217,25300,25.10,20250102,49400,-35.93,20240313,19010,66.49,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,N,00,N
20250218,140751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,-150,5,-0.48,1763225350,56180,37.84,31550,31700,31100,41000,22100,31550,31385.29,7.76,0,4886,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6736,26.06,3.03,12,0.26,1205.00,10365.00,49400,20240313,-36.44,19010,20241114,65.18,32700,-3.98,20250217,25300,24.11,20250102,49400,-36.44,20240313,19010,65.18,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,N,00,N
20250218,130748,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,-50,5,-0.16,1386490700,44222,29.79,31550,31700,31100,41000,22100,31550,31352.96,7.76,0,5195,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6757,26.14,3.04,12,0.21,1205.00,10365.00,49400,20240313,-36.23,19010,20241114,65.70,32700,-3.67,20250217,25300,24.51,20250102,49400,-36.23,20240313,19010,65.70,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,N,00,N
20250218,120750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,-50,5,-0.16,1198157500,38238,25.76,31550,31700,31100,41000,22100,31550,31334.21,7.76,0,7289,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6757,26.14,3.04,12,0.18,1205.00,10365.00,49400,20240313,-36.23,19010,20241114,65.70,32700,-3.67,20250217,25300,24.51,20250102,49400,-36.23,20240313,19010,65.70,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,N,00,N
20250218,110749,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31350,-200,5,-0.63,1038932700,33181,22.35,31550,31700,31100,41000,22100,31550,31311.07,7.76,0,6347,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6725,26.02,3.02,12,0.15,1205.00,10365.00,49400,20240313,-36.54,19010,20241114,64.91,32700,-4.13,20250217,25300,23.91,20250102,49400,-36.54,20240313,19010,64.91,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,N,00,N
20250218,100749,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,-50,5,-0.16,729173100,23291,15.69,31550,31700,31100,41000,22100,31550,31307.08,7.76,0,5543,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6757,26.14,3.04,12,0.11,1205.00,10365.00,49400,20240313,-36.23,19010,20241114,65.70,32700,-3.67,20250217,25300,24.51,20250102,49400,-36.23,20240313,19010,65.70,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,N,00,N
20250218,090751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,-100,5,-0.32,56409750,1793,1.21,31550,31600,31400,41000,22100,31550,31461.10,7.76,0,-181,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6746,26.10,3.03,12,0.01,1205.00,10365.00,49400,20240313,-36.34,19010,20241114,65.44,32700,-3.82,20250217,25300,24.31,20250102,49400,-36.34,20240313,19010,65.44,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,N,00,N
20250217,160748,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31550,150,2,0.48,4725503900,147798,111.28,31850,32700,31300,40800,22000,31400,31973.44,7.85,0,-15089,32666,32032,31316,30682,29966,32350,31000,107,9400,500,22600,50,1,21451447,6768,26.18,3.04,12,0.69,1205.00,10365.00,49400,20240313,-36.13,19010,20241114,65.97,32700,-3.52,20250217,25300,24.70,20250102,49400,-36.13,20240313,19010,65.97,20241114,2.35,N,101490,500,107 억,,1683925,N,N,2183,N,00,N
20250217,150747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,250,2,0.80,4545190250,142085,106.97,31850,32700,31300,40800,22000,31400,31989.23,7.85,0,-14922,32666,32032,31316,30682,29966,32350,31000,107,9400,500,22600,50,1,21451447,6789,26.27,3.05,12,0.66,1205.00,10365.00,49400,20240313,-35.93,19010,20241114,66.49,32700,-3.21,20250217,25300,25.10,20250102,49400,-35.93,20240313,19010,66.49,20241114,2.35,N,101490,500,107 억,,1683925,N,N,1623,N,00,N
20250217,140747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,-100,5,-0.32,4162694650,129935,97.83,31850,32700,31300,40800,22000,31400,32036.75,7.85,0,-17289,32666,32032,31316,30682,29966,32350,31000,107,9400,500,22600,50,1,21451447,6714,25.98,3.02,12,0.61,1205.00,10365.00,49400,20240313,-36.64,19010,20241114,64.65,32700,-4.28,20250217,25300,23.72,20250102,49400,-36.64,20240313,19010,64.65,20241114,2.35,N,101490,500,107 억,,1683925,N,N,1623,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 160750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31500 -50 5 -0.16 2457895200 78206 52.68 31550 31700 31100 41000 22100 31550 31428.32 7.76 0 6941 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6757 26.14 3.04 12 0.36 1205.00 10365.00 49400 20240313 -36.23 19010 20241114 65.70 32700 -3.67 20250217 25300 24.51 20250102 49400 -36.23 20240313 19010 65.70 20241114 2.36 N 101490 500 107 억 1664239 N N 1502 N 00 N
3 20250218 150751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31650 100 2 0.32 2265505000 72104 48.57 31550 31700 31100 41000 22100 31550 31419.96 7.76 0 7057 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6789 26.27 3.05 12 0.34 1205.00 10365.00 49400 20240313 -35.93 19010 20241114 66.49 32700 -3.21 20250217 25300 25.10 20250102 49400 -35.93 20240313 19010 66.49 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N
4 20250218 140751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31400 -150 5 -0.48 1763225350 56180 37.84 31550 31700 31100 41000 22100 31550 31385.29 7.76 0 4886 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6736 26.06 3.03 12 0.26 1205.00 10365.00 49400 20240313 -36.44 19010 20241114 65.18 32700 -3.98 20250217 25300 24.11 20250102 49400 -36.44 20240313 19010 65.18 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N
5 20250218 130748 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31500 -50 5 -0.16 1386490700 44222 29.79 31550 31700 31100 41000 22100 31550 31352.96 7.76 0 5195 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6757 26.14 3.04 12 0.21 1205.00 10365.00 49400 20240313 -36.23 19010 20241114 65.70 32700 -3.67 20250217 25300 24.51 20250102 49400 -36.23 20240313 19010 65.70 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N
6 20250218 120750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31500 -50 5 -0.16 1198157500 38238 25.76 31550 31700 31100 41000 22100 31550 31334.21 7.76 0 7289 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6757 26.14 3.04 12 0.18 1205.00 10365.00 49400 20240313 -36.23 19010 20241114 65.70 32700 -3.67 20250217 25300 24.51 20250102 49400 -36.23 20240313 19010 65.70 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N
7 20250218 110749 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31350 -200 5 -0.63 1038932700 33181 22.35 31550 31700 31100 41000 22100 31550 31311.07 7.76 0 6347 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6725 26.02 3.02 12 0.15 1205.00 10365.00 49400 20240313 -36.54 19010 20241114 64.91 32700 -4.13 20250217 25300 23.91 20250102 49400 -36.54 20240313 19010 64.91 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N
8 20250218 100749 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31500 -50 5 -0.16 729173100 23291 15.69 31550 31700 31100 41000 22100 31550 31307.08 7.76 0 5543 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6757 26.14 3.04 12 0.11 1205.00 10365.00 49400 20240313 -36.23 19010 20241114 65.70 32700 -3.67 20250217 25300 24.51 20250102 49400 -36.23 20240313 19010 65.70 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N
9 20250218 090751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31450 -100 5 -0.32 56409750 1793 1.21 31550 31600 31400 41000 22100 31550 31461.10 7.76 0 -181 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6746 26.10 3.03 12 0.01 1205.00 10365.00 49400 20240313 -36.34 19010 20241114 65.44 32700 -3.82 20250217 25300 24.31 20250102 49400 -36.34 20240313 19010 65.44 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N
10 20250217 160748 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31550 150 2 0.48 4725503900 147798 111.28 31850 32700 31300 40800 22000 31400 31973.44 7.85 0 -15089 32666 32032 31316 30682 29966 32350 31000 107 9400 500 22600 50 1 21451447 6768 26.18 3.04 12 0.69 1205.00 10365.00 49400 20240313 -36.13 19010 20241114 65.97 32700 -3.52 20250217 25300 24.70 20250102 49400 -36.13 20240313 19010 65.97 20241114 2.35 N 101490 500 107 억 1683925 N N 2183 N 00 N
11 20250217 150747 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31650 250 2 0.80 4545190250 142085 106.97 31850 32700 31300 40800 22000 31400 31989.23 7.85 0 -14922 32666 32032 31316 30682 29966 32350 31000 107 9400 500 22600 50 1 21451447 6789 26.27 3.05 12 0.66 1205.00 10365.00 49400 20240313 -35.93 19010 20241114 66.49 32700 -3.21 20250217 25300 25.10 20250102 49400 -35.93 20240313 19010 66.49 20241114 2.35 N 101490 500 107 억 1683925 N N 1623 N 00 N
12 20250217 140747 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31300 -100 5 -0.32 4162694650 129935 97.83 31850 32700 31300 40800 22000 31400 32036.75 7.85 0 -17289 32666 32032 31316 30682 29966 32350 31000 107 9400 500 22600 50 1 21451447 6714 25.98 3.02 12 0.61 1205.00 10365.00 49400 20240313 -36.64 19010 20241114 64.65 32700 -4.28 20250217 25300 23.72 20250102 49400 -36.64 20240313 19010 64.65 20241114 2.35 N 101490 500 107 억 1683925 N N 1623 N 00 N