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
218410/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
20250218,160957,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19200,510,2,2.73,14779856220,759667,289.23,18910,19810,18910,24250,13090,18690,19455.78,7.79,0,23495,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5085,29.45,1.68,12,2.87,652.00,11423.00,19810,20250218,-3.08,10630,20240806,80.62,19810,-3.08,20250218,12540,53.11,20250113,19810,-3.08,20250218,10630,80.62,20240806,2.20,N,218410,500,133 억,,2062432,N,N,131,N,00,N
20250218,150958,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19220,530,2,2.84,14598947930,750245,285.64,18910,19810,18910,24250,13090,18690,19458.91,7.79,0,22595,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5090,29.48,1.68,12,2.83,652.00,11423.00,19810,20250218,-2.98,10630,20240806,80.81,19810,-2.98,20250218,12540,53.27,20250113,19810,-2.98,20250218,10630,80.81,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,N,00,N
20250218,140959,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19260,570,2,3.05,13581592710,697208,265.45,18910,19810,18910,24250,13090,18690,19479.97,7.79,0,31066,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5101,29.54,1.69,12,2.63,652.00,11423.00,19810,20250218,-2.78,10630,20240806,81.19,19810,-2.78,20250218,12540,53.59,20250113,19810,-2.78,20250218,10630,81.19,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,N,00,N
20250218,130956,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19440,750,2,4.01,12554148010,643937,245.17,18910,19810,18910,24250,13090,18690,19495.93,7.79,0,41030,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5149,29.82,1.70,12,2.43,652.00,11423.00,19810,20250218,-1.87,10630,20240806,82.88,19810,-1.87,20250218,12540,55.02,20250113,19810,-1.87,20250218,10630,82.88,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,N,00,N
20250218,120959,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19320,630,2,3.37,11632564670,596392,227.07,18910,19810,18910,24250,13090,18690,19504.90,7.79,0,55831,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5117,29.63,1.69,12,2.25,652.00,11423.00,19810,20250218,-2.47,10630,20240806,81.75,19810,-2.47,20250218,12540,54.07,20250113,19810,-2.47,20250218,10630,81.75,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,N,00,N
20250218,110955,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19740,1050,2,5.62,10331083460,529398,201.56,18910,19810,18910,24250,13090,18690,19514.78,7.79,0,65299,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5228,30.28,1.73,12,2.00,652.00,11423.00,19810,20250218,-0.35,10630,20240806,85.70,19810,-0.35,20250218,12540,57.42,20250113,19810,-0.35,20250218,10630,85.70,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,N,00,N
20250218,100956,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19620,930,2,4.98,8198512660,421047,160.31,18910,19780,18910,24250,13090,18690,19471.73,7.79,0,58540,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5196,30.09,1.72,12,1.59,652.00,11423.00,19780,20250218,-0.81,10630,20240806,84.57,19780,-0.81,20250218,12540,56.46,20250113,19780,-0.81,20250218,10630,84.57,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,N,00,N
20250218,090959,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19350,660,2,3.53,1675350100,87118,33.17,18910,19400,18910,24250,13090,18690,19230.81,7.79,0,23414,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5125,29.68,1.69,12,0.33,652.00,11423.00,19400,20250218,-0.26,10630,20240806,82.03,19400,-0.26,20250218,12540,54.31,20250113,19400,-0.26,20250218,10630,82.03,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,N,00,N
20250217,160956,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,18690,190,2,1.03,4861437370,260696,62.23,18610,18990,18250,24050,12950,18500,18647.88,8.01,0,-54544,19520,19010,18220,17710,16920,19265,17965,134,5550,500,12950,10,1,26484442,4950,28.67,1.64,12,0.98,652.00,11423.00,18990,20250217,-1.58,10630,20240806,75.82,18990,-1.58,20250217,12540,49.04,20250113,18990,-1.58,20250217,10630,75.82,20240806,2.22,N,218410,500,133 억,,2120613,N,N,2098,N,00,N
20250217,150955,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,18690,190,2,1.03,4610358850,247248,59.02,18610,18990,18250,24050,12950,18500,18646.70,8.01,0,-51667,19520,19010,18220,17710,16920,19265,17965,134,5550,500,12950,10,1,26484442,4950,28.67,1.64,12,0.93,652.00,11423.00,18990,20250217,-1.58,10630,20240806,75.82,18990,-1.58,20250217,12540,49.04,20250113,18990,-1.58,20250217,10630,75.82,20240806,2.22,N,218410,500,133 억,,2120613,N,N,1147,N,00,N
20250217,140953,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,18700,200,2,1.08,4192370690,224888,53.69,18610,18990,18250,24050,12950,18500,18642.05,8.01,0,-44510,19520,19010,18220,17710,16920,19265,17965,134,5550,500,12950,10,1,26484442,4953,28.68,1.64,12,0.85,652.00,11423.00,18990,20250217,-1.53,10630,20240806,75.92,18990,-1.53,20250217,12540,49.12,20250113,18990,-1.53,20250217,10630,75.92,20240806,2.22,N,218410,500,133 억,,2120613,N,N,1147,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 160957 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19200 510 2 2.73 14779856220 759667 289.23 18910 19810 18910 24250 13090 18690 19455.78 7.79 0 23495 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5085 29.45 1.68 12 2.87 652.00 11423.00 19810 20250218 -3.08 10630 20240806 80.62 19810 -3.08 20250218 12540 53.11 20250113 19810 -3.08 20250218 10630 80.62 20240806 2.20 N 218410 500 133 억 2062432 N N 131 N 00 N
3 20250218 150958 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19220 530 2 2.84 14598947930 750245 285.64 18910 19810 18910 24250 13090 18690 19458.91 7.79 0 22595 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5090 29.48 1.68 12 2.83 652.00 11423.00 19810 20250218 -2.98 10630 20240806 80.81 19810 -2.98 20250218 12540 53.27 20250113 19810 -2.98 20250218 10630 80.81 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N
4 20250218 140959 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19260 570 2 3.05 13581592710 697208 265.45 18910 19810 18910 24250 13090 18690 19479.97 7.79 0 31066 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5101 29.54 1.69 12 2.63 652.00 11423.00 19810 20250218 -2.78 10630 20240806 81.19 19810 -2.78 20250218 12540 53.59 20250113 19810 -2.78 20250218 10630 81.19 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N
5 20250218 130956 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19440 750 2 4.01 12554148010 643937 245.17 18910 19810 18910 24250 13090 18690 19495.93 7.79 0 41030 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5149 29.82 1.70 12 2.43 652.00 11423.00 19810 20250218 -1.87 10630 20240806 82.88 19810 -1.87 20250218 12540 55.02 20250113 19810 -1.87 20250218 10630 82.88 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N
6 20250218 120959 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19320 630 2 3.37 11632564670 596392 227.07 18910 19810 18910 24250 13090 18690 19504.90 7.79 0 55831 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5117 29.63 1.69 12 2.25 652.00 11423.00 19810 20250218 -2.47 10630 20240806 81.75 19810 -2.47 20250218 12540 54.07 20250113 19810 -2.47 20250218 10630 81.75 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N
7 20250218 110955 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19740 1050 2 5.62 10331083460 529398 201.56 18910 19810 18910 24250 13090 18690 19514.78 7.79 0 65299 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5228 30.28 1.73 12 2.00 652.00 11423.00 19810 20250218 -0.35 10630 20240806 85.70 19810 -0.35 20250218 12540 57.42 20250113 19810 -0.35 20250218 10630 85.70 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N
8 20250218 100956 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19620 930 2 4.98 8198512660 421047 160.31 18910 19780 18910 24250 13090 18690 19471.73 7.79 0 58540 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5196 30.09 1.72 12 1.59 652.00 11423.00 19780 20250218 -0.81 10630 20240806 84.57 19780 -0.81 20250218 12540 56.46 20250113 19780 -0.81 20250218 10630 84.57 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N
9 20250218 090959 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19350 660 2 3.53 1675350100 87118 33.17 18910 19400 18910 24250 13090 18690 19230.81 7.79 0 23414 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5125 29.68 1.69 12 0.33 652.00 11423.00 19400 20250218 -0.26 10630 20240806 82.03 19400 -0.26 20250218 12540 54.31 20250113 19400 -0.26 20250218 10630 82.03 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N
10 20250217 160956 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 18690 190 2 1.03 4861437370 260696 62.23 18610 18990 18250 24050 12950 18500 18647.88 8.01 0 -54544 19520 19010 18220 17710 16920 19265 17965 134 5550 500 12950 10 1 26484442 4950 28.67 1.64 12 0.98 652.00 11423.00 18990 20250217 -1.58 10630 20240806 75.82 18990 -1.58 20250217 12540 49.04 20250113 18990 -1.58 20250217 10630 75.82 20240806 2.22 N 218410 500 133 억 2120613 N N 2098 N 00 N
11 20250217 150955 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 18690 190 2 1.03 4610358850 247248 59.02 18610 18990 18250 24050 12950 18500 18646.70 8.01 0 -51667 19520 19010 18220 17710 16920 19265 17965 134 5550 500 12950 10 1 26484442 4950 28.67 1.64 12 0.93 652.00 11423.00 18990 20250217 -1.58 10630 20240806 75.82 18990 -1.58 20250217 12540 49.04 20250113 18990 -1.58 20250217 10630 75.82 20240806 2.22 N 218410 500 133 억 2120613 N N 1147 N 00 N
12 20250217 140953 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 18700 200 2 1.08 4192370690 224888 53.69 18610 18990 18250 24050 12950 18500 18642.05 8.01 0 -44510 19520 19010 18220 17710 16920 19265 17965 134 5550 500 12950 10 1 26484442 4953 28.68 1.64 12 0.85 652.00 11423.00 18990 20250217 -1.53 10630 20240806 75.92 18990 -1.53 20250217 12540 49.12 20250113 18990 -1.53 20250217 10630 75.92 20240806 2.22 N 218410 500 133 억 2120613 N N 1147 N 00 N