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
213420/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
20250218,160945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33650,-150,5,-0.44,5256281050,156341,53.84,33900,34200,33250,43900,23700,33800,33620.61,8.62,0,-5086,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8356,23.34,2.30,12,0.63,1442.00,14626.00,46200,20240603,-27.16,21800,20241115,54.36,35750,-5.87,20250213,25850,30.17,20250203,46200,-27.16,20240603,21800,54.36,20241115,2.06,N,213420,200,49 억,,2141643,N,N,199,N,00,N
20250218,150946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33700,-100,5,-0.30,4907084700,145959,50.27,33900,34200,33250,43900,23700,33800,33619.61,8.62,0,-4480,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8368,23.37,2.30,12,0.59,1442.00,14626.00,46200,20240603,-27.06,21800,20241115,54.59,35750,-5.73,20250213,25850,30.37,20250203,46200,-27.06,20240603,21800,54.59,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,N,00,N
20250218,140947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33650,-150,5,-0.44,4227255900,125780,43.32,33900,34200,33250,43900,23700,33800,33608.33,8.62,0,-1456,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8356,23.34,2.30,12,0.51,1442.00,14626.00,46200,20240603,-27.16,21800,20241115,54.36,35750,-5.87,20250213,25850,30.17,20250203,46200,-27.16,20240603,21800,54.36,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,N,00,N
20250218,130944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33550,-250,5,-0.74,3528922150,104939,36.14,33900,34200,33250,43900,23700,33800,33628.32,8.62,0,-706,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8331,23.27,2.29,12,0.42,1442.00,14626.00,46200,20240603,-27.38,21800,20241115,53.90,35750,-6.15,20250213,25850,29.79,20250203,46200,-27.38,20240603,21800,53.90,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,N,00,N
20250218,120947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33700,-100,5,-0.30,2919337300,86721,29.87,33900,34200,33250,43900,23700,33800,33663.56,8.62,0,2013,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8368,23.37,2.30,12,0.35,1442.00,14626.00,46200,20240603,-27.06,21800,20241115,54.59,35750,-5.73,20250213,25850,30.37,20250203,46200,-27.06,20240603,21800,54.59,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,N,00,N
20250218,110944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33750,-50,5,-0.15,2403946850,71478,24.62,33900,34200,33250,43900,23700,33800,33631.98,8.62,0,2471,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8381,23.40,2.31,12,0.29,1442.00,14626.00,46200,20240603,-26.95,21800,20241115,54.82,35750,-5.59,20250213,25850,30.56,20250203,46200,-26.95,20240603,21800,54.82,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,N,00,N
20250218,100944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33400,-400,5,-1.18,1394871200,41399,14.26,33900,34200,33250,43900,23700,33800,33693.35,8.62,0,-4309,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8294,23.16,2.28,12,0.17,1442.00,14626.00,46200,20240603,-27.71,21800,20241115,53.21,35750,-6.57,20250213,25850,29.21,20250203,46200,-27.71,20240603,21800,53.21,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,N,00,N
20250218,090947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33600,-200,5,-0.59,388174850,11591,3.99,33900,33900,33250,43900,23700,33800,33489.33,8.62,0,-865,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8343,23.30,2.30,12,0.05,1442.00,14626.00,46200,20240603,-27.27,21800,20241115,54.13,35750,-6.01,20250213,25850,29.98,20250203,46200,-27.27,20240603,21800,54.13,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,N,00,N
20250217,160944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33800,800,2,2.42,9791614950,289376,83.37,33150,34500,33050,42900,23100,33000,33837.06,8.59,0,18303,34166,33582,32866,32282,31566,33875,32575,50,9900,200,24420,50,1,24831179,8393,23.44,2.31,12,1.17,1442.00,14626.00,46200,20240603,-26.84,21800,20241115,55.05,35750,-5.45,20250213,25850,30.75,20250203,46200,-26.84,20240603,21800,55.05,20241115,2.01,N,213420,200,49 억,,2134070,N,N,981,N,00,N
20250217,150943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33800,800,2,2.42,9472265800,279916,80.64,33150,34500,33050,42900,23100,33000,33839.67,8.59,0,18803,34166,33582,32866,32282,31566,33875,32575,50,9900,200,24420,50,1,24831179,8393,23.44,2.31,12,1.13,1442.00,14626.00,46200,20240603,-26.84,21800,20241115,55.05,35750,-5.45,20250213,25850,30.75,20250203,46200,-26.84,20240603,21800,55.05,20241115,2.01,N,213420,200,49 억,,2134070,N,N,854,N,00,N
20250217,140941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33700,700,2,2.12,8353506750,246762,71.09,33150,34500,33050,42900,23100,33000,33852.48,8.59,0,17912,34166,33582,32866,32282,31566,33875,32575,50,9900,200,24420,50,1,24831179,8368,23.37,2.30,12,0.99,1442.00,14626.00,46200,20240603,-27.06,21800,20241115,54.59,35750,-5.73,20250213,25850,30.37,20250203,46200,-27.06,20240603,21800,54.59,20241115,2.01,N,213420,200,49 억,,2134070,N,N,854,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 160945 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33650 -150 5 -0.44 5256281050 156341 53.84 33900 34200 33250 43900 23700 33800 33620.61 8.62 0 -5086 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8356 23.34 2.30 12 0.63 1442.00 14626.00 46200 20240603 -27.16 21800 20241115 54.36 35750 -5.87 20250213 25850 30.17 20250203 46200 -27.16 20240603 21800 54.36 20241115 2.06 N 213420 200 49 억 2141643 N N 199 N 00 N
3 20250218 150946 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33700 -100 5 -0.30 4907084700 145959 50.27 33900 34200 33250 43900 23700 33800 33619.61 8.62 0 -4480 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8368 23.37 2.30 12 0.59 1442.00 14626.00 46200 20240603 -27.06 21800 20241115 54.59 35750 -5.73 20250213 25850 30.37 20250203 46200 -27.06 20240603 21800 54.59 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N
4 20250218 140947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33650 -150 5 -0.44 4227255900 125780 43.32 33900 34200 33250 43900 23700 33800 33608.33 8.62 0 -1456 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8356 23.34 2.30 12 0.51 1442.00 14626.00 46200 20240603 -27.16 21800 20241115 54.36 35750 -5.87 20250213 25850 30.17 20250203 46200 -27.16 20240603 21800 54.36 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N
5 20250218 130944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33550 -250 5 -0.74 3528922150 104939 36.14 33900 34200 33250 43900 23700 33800 33628.32 8.62 0 -706 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8331 23.27 2.29 12 0.42 1442.00 14626.00 46200 20240603 -27.38 21800 20241115 53.90 35750 -6.15 20250213 25850 29.79 20250203 46200 -27.38 20240603 21800 53.90 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N
6 20250218 120947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33700 -100 5 -0.30 2919337300 86721 29.87 33900 34200 33250 43900 23700 33800 33663.56 8.62 0 2013 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8368 23.37 2.30 12 0.35 1442.00 14626.00 46200 20240603 -27.06 21800 20241115 54.59 35750 -5.73 20250213 25850 30.37 20250203 46200 -27.06 20240603 21800 54.59 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N
7 20250218 110944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33750 -50 5 -0.15 2403946850 71478 24.62 33900 34200 33250 43900 23700 33800 33631.98 8.62 0 2471 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8381 23.40 2.31 12 0.29 1442.00 14626.00 46200 20240603 -26.95 21800 20241115 54.82 35750 -5.59 20250213 25850 30.56 20250203 46200 -26.95 20240603 21800 54.82 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N
8 20250218 100944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33400 -400 5 -1.18 1394871200 41399 14.26 33900 34200 33250 43900 23700 33800 33693.35 8.62 0 -4309 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8294 23.16 2.28 12 0.17 1442.00 14626.00 46200 20240603 -27.71 21800 20241115 53.21 35750 -6.57 20250213 25850 29.21 20250203 46200 -27.71 20240603 21800 53.21 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N
9 20250218 090947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33600 -200 5 -0.59 388174850 11591 3.99 33900 33900 33250 43900 23700 33800 33489.33 8.62 0 -865 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8343 23.30 2.30 12 0.05 1442.00 14626.00 46200 20240603 -27.27 21800 20241115 54.13 35750 -6.01 20250213 25850 29.98 20250203 46200 -27.27 20240603 21800 54.13 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N
10 20250217 160944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33800 800 2 2.42 9791614950 289376 83.37 33150 34500 33050 42900 23100 33000 33837.06 8.59 0 18303 34166 33582 32866 32282 31566 33875 32575 50 9900 200 24420 50 1 24831179 8393 23.44 2.31 12 1.17 1442.00 14626.00 46200 20240603 -26.84 21800 20241115 55.05 35750 -5.45 20250213 25850 30.75 20250203 46200 -26.84 20240603 21800 55.05 20241115 2.01 N 213420 200 49 억 2134070 N N 981 N 00 N
11 20250217 150943 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33800 800 2 2.42 9472265800 279916 80.64 33150 34500 33050 42900 23100 33000 33839.67 8.59 0 18803 34166 33582 32866 32282 31566 33875 32575 50 9900 200 24420 50 1 24831179 8393 23.44 2.31 12 1.13 1442.00 14626.00 46200 20240603 -26.84 21800 20241115 55.05 35750 -5.45 20250213 25850 30.75 20250203 46200 -26.84 20240603 21800 55.05 20241115 2.01 N 213420 200 49 억 2134070 N N 854 N 00 N
12 20250217 140941 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33700 700 2 2.12 8353506750 246762 71.09 33150 34500 33050 42900 23100 33000 33852.48 8.59 0 17912 34166 33582 32866 32282 31566 33875 32575 50 9900 200 24420 50 1 24831179 8368 23.37 2.30 12 0.99 1442.00 14626.00 46200 20240603 -27.06 21800 20241115 54.59 35750 -5.73 20250213 25850 30.37 20250203 46200 -27.06 20240603 21800 54.59 20241115 2.01 N 213420 200 49 억 2134070 N N 854 N 00 N