ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032500/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
20250219,160411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9190,120,2,1.32,939913450,102025,97.48,9040,9390,8980,11790,6350,9070,9212.67,5.84,0,4426,9490,9280,9120,8910,8750,9200,8830,199,2720,500,6530,10,1,39820883,3660,-5.60,2.09,12,0.26,-1640.00,4391.00,17380,20240328,-47.12,6600,20240909,39.24,10250,-10.34,20250124,8280,10.99,20250113,17380,-47.12,20240328,6600,39.24,20240909,0.34,N,032500,500,199 억,,2323740,N,N,334,N,00,N
20250219,150413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9170,100,2,1.10,899362690,97594,93.25,9040,9390,8980,11790,6350,9070,9215.35,5.84,0,3831,9490,9280,9120,8910,8750,9200,8830,199,2720,500,6530,10,1,39820883,3652,-5.59,2.09,12,0.25,-1640.00,4391.00,17380,20240328,-47.24,6600,20240909,38.94,10250,-10.54,20250124,8280,10.75,20250113,17380,-47.24,20240328,6600,38.94,20240909,0.34,N,032500,500,199 억,,2323740,N,N,160,N,00,N
20250219,140410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9200,130,2,1.43,827656560,89790,85.79,9040,9390,8980,11790,6350,9070,9217.69,5.84,0,4681,9490,9280,9120,8910,8750,9200,8830,199,2720,500,6530,10,1,39820883,3664,-5.61,2.10,12,0.23,-1640.00,4391.00,17380,20240328,-47.07,6600,20240909,39.39,10250,-10.24,20250124,8280,11.11,20250113,17380,-47.07,20240328,6600,39.39,20240909,0.34,N,032500,500,199 억,,2323740,N,N,160,N,00,N
20250219,130411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9150,80,2,0.88,740648370,80337,76.76,9040,9390,8980,11790,6350,9070,9219.27,5.84,0,1875,9490,9280,9120,8910,8750,9200,8830,199,2720,500,6530,10,1,39820883,3644,-5.58,2.08,12,0.20,-1640.00,4391.00,17380,20240328,-47.35,6600,20240909,38.64,10250,-10.73,20250124,8280,10.51,20250113,17380,-47.35,20240328,6600,38.64,20240909,0.34,N,032500,500,199 억,,2323740,N,N,160,N,00,N
20250219,120411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9170,100,2,1.10,654689230,70933,67.77,9040,9390,8980,11790,6350,9070,9229.68,5.84,0,1014,9490,9280,9120,8910,8750,9200,8830,199,2720,500,6530,10,1,39820883,3652,-5.59,2.09,12,0.18,-1640.00,4391.00,17380,20240328,-47.24,6600,20240909,38.94,10250,-10.54,20250124,8280,10.75,20250113,17380,-47.24,20240328,6600,38.94,20240909,0.34,N,032500,500,199 억,,2323740,N,N,160,N,00,N
20250219,110412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9190,120,2,1.32,604225510,65442,62.53,9040,9390,8980,11790,6350,9070,9232.99,5.84,0,2714,9490,9280,9120,8910,8750,9200,8830,199,2720,500,6530,10,1,39820883,3660,-5.60,2.09,12,0.16,-1640.00,4391.00,17380,20240328,-47.12,6600,20240909,39.24,10250,-10.34,20250124,8280,10.99,20250113,17380,-47.12,20240328,6600,39.24,20240909,0.34,N,032500,500,199 억,,2323740,N,N,160,N,00,N
20250219,100411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9290,220,2,2.43,448519990,48559,46.40,9040,9390,8980,11790,6350,9070,9236.60,5.84,0,3072,9490,9280,9120,8910,8750,9200,8830,199,2720,500,6530,10,1,39820883,3699,-5.66,2.12,12,0.12,-1640.00,4391.00,17380,20240328,-46.55,6600,20240909,40.76,10250,-9.37,20250124,8280,12.20,20250113,17380,-46.55,20240328,6600,40.76,20240909,0.34,N,032500,500,199 억,,2323740,N,N,160,N,00,N
20250219,090412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9000,-70,5,-0.77,30392710,3362,3.21,9040,9090,9000,11790,6350,9070,9040.07,5.84,0,-1920,9490,9280,9120,8910,8750,9200,8830,199,2720,500,6530,10,1,39820883,3584,-5.49,2.05,12,0.01,-1640.00,4391.00,17380,20240328,-48.22,6600,20240909,36.36,10250,-12.20,20250124,8280,8.70,20250113,17380,-48.22,20240328,6600,36.36,20240909,0.34,N,032500,500,199 억,,2323740,N,N,160,N,00,N
20250218,160410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9070,110,2,1.23,954880420,104394,151.12,9100,9330,8960,11640,6280,8960,9147.26,5.85,0,-6286,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3612,-5.53,2.07,12,0.26,-1640.00,4391.00,17380,20240328,-47.81,6600,20240909,37.42,10250,-11.51,20250124,8280,9.54,20250113,17380,-47.81,20240328,6600,37.42,20240909,0.35,N,032500,500,199 억,,2329082,N,N,160,N,00,N
20250218,150411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9100,140,2,1.56,918379260,100369,145.30,9100,9330,8960,11640,6280,8960,9150.03,5.85,0,-6509,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3624,-5.55,2.07,12,0.25,-1640.00,4391.00,17380,20240328,-47.64,6600,20240909,37.88,10250,-11.22,20250124,8280,9.90,20250113,17380,-47.64,20240328,6600,37.88,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,N,00,N
20250218,140411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9090,130,2,1.45,815677680,89028,128.88,9100,9330,8960,11640,6280,8960,9162.04,5.85,0,-4650,9320,9140,9020,8840,8720,9080,8780,199,2680,500,6450,10,1,39820883,3620,-5.54,2.07,12,0.22,-1640.00,4391.00,17380,20240328,-47.70,6600,20240909,37.73,10250,-11.32,20250124,8280,9.78,20250113,17380,-47.70,20240328,6600,37.73,20240909,0.35,N,032500,500,199 억,,2329082,N,N,635,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 20250219 160411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9190 120 2 1.32 939913450 102025 97.48 9040 9390 8980 11790 6350 9070 9212.67 5.84 0 4426 9490 9280 9120 8910 8750 9200 8830 199 2720 500 6530 10 1 39820883 3660 -5.60 2.09 12 0.26 -1640.00 4391.00 17380 20240328 -47.12 6600 20240909 39.24 10250 -10.34 20250124 8280 10.99 20250113 17380 -47.12 20240328 6600 39.24 20240909 0.34 N 032500 500 199 억 2323740 N N 334 N 00 N
3 20250219 150413 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9170 100 2 1.10 899362690 97594 93.25 9040 9390 8980 11790 6350 9070 9215.35 5.84 0 3831 9490 9280 9120 8910 8750 9200 8830 199 2720 500 6530 10 1 39820883 3652 -5.59 2.09 12 0.25 -1640.00 4391.00 17380 20240328 -47.24 6600 20240909 38.94 10250 -10.54 20250124 8280 10.75 20250113 17380 -47.24 20240328 6600 38.94 20240909 0.34 N 032500 500 199 억 2323740 N N 160 N 00 N
4 20250219 140410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9200 130 2 1.43 827656560 89790 85.79 9040 9390 8980 11790 6350 9070 9217.69 5.84 0 4681 9490 9280 9120 8910 8750 9200 8830 199 2720 500 6530 10 1 39820883 3664 -5.61 2.10 12 0.23 -1640.00 4391.00 17380 20240328 -47.07 6600 20240909 39.39 10250 -10.24 20250124 8280 11.11 20250113 17380 -47.07 20240328 6600 39.39 20240909 0.34 N 032500 500 199 억 2323740 N N 160 N 00 N
5 20250219 130411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9150 80 2 0.88 740648370 80337 76.76 9040 9390 8980 11790 6350 9070 9219.27 5.84 0 1875 9490 9280 9120 8910 8750 9200 8830 199 2720 500 6530 10 1 39820883 3644 -5.58 2.08 12 0.20 -1640.00 4391.00 17380 20240328 -47.35 6600 20240909 38.64 10250 -10.73 20250124 8280 10.51 20250113 17380 -47.35 20240328 6600 38.64 20240909 0.34 N 032500 500 199 억 2323740 N N 160 N 00 N
6 20250219 120411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9170 100 2 1.10 654689230 70933 67.77 9040 9390 8980 11790 6350 9070 9229.68 5.84 0 1014 9490 9280 9120 8910 8750 9200 8830 199 2720 500 6530 10 1 39820883 3652 -5.59 2.09 12 0.18 -1640.00 4391.00 17380 20240328 -47.24 6600 20240909 38.94 10250 -10.54 20250124 8280 10.75 20250113 17380 -47.24 20240328 6600 38.94 20240909 0.34 N 032500 500 199 억 2323740 N N 160 N 00 N
7 20250219 110412 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9190 120 2 1.32 604225510 65442 62.53 9040 9390 8980 11790 6350 9070 9232.99 5.84 0 2714 9490 9280 9120 8910 8750 9200 8830 199 2720 500 6530 10 1 39820883 3660 -5.60 2.09 12 0.16 -1640.00 4391.00 17380 20240328 -47.12 6600 20240909 39.24 10250 -10.34 20250124 8280 10.99 20250113 17380 -47.12 20240328 6600 39.24 20240909 0.34 N 032500 500 199 억 2323740 N N 160 N 00 N
8 20250219 100411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9290 220 2 2.43 448519990 48559 46.40 9040 9390 8980 11790 6350 9070 9236.60 5.84 0 3072 9490 9280 9120 8910 8750 9200 8830 199 2720 500 6530 10 1 39820883 3699 -5.66 2.12 12 0.12 -1640.00 4391.00 17380 20240328 -46.55 6600 20240909 40.76 10250 -9.37 20250124 8280 12.20 20250113 17380 -46.55 20240328 6600 40.76 20240909 0.34 N 032500 500 199 억 2323740 N N 160 N 00 N
9 20250219 090412 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9000 -70 5 -0.77 30392710 3362 3.21 9040 9090 9000 11790 6350 9070 9040.07 5.84 0 -1920 9490 9280 9120 8910 8750 9200 8830 199 2720 500 6530 10 1 39820883 3584 -5.49 2.05 12 0.01 -1640.00 4391.00 17380 20240328 -48.22 6600 20240909 36.36 10250 -12.20 20250124 8280 8.70 20250113 17380 -48.22 20240328 6600 36.36 20240909 0.34 N 032500 500 199 억 2323740 N N 160 N 00 N
10 20250218 160410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9070 110 2 1.23 954880420 104394 151.12 9100 9330 8960 11640 6280 8960 9147.26 5.85 0 -6286 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3612 -5.53 2.07 12 0.26 -1640.00 4391.00 17380 20240328 -47.81 6600 20240909 37.42 10250 -11.51 20250124 8280 9.54 20250113 17380 -47.81 20240328 6600 37.42 20240909 0.35 N 032500 500 199 억 2329082 N N 160 N 00 N
11 20250218 150411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9100 140 2 1.56 918379260 100369 145.30 9100 9330 8960 11640 6280 8960 9150.03 5.85 0 -6509 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3624 -5.55 2.07 12 0.25 -1640.00 4391.00 17380 20240328 -47.64 6600 20240909 37.88 10250 -11.22 20250124 8280 9.90 20250113 17380 -47.64 20240328 6600 37.88 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N
12 20250218 140411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9090 130 2 1.45 815677680 89028 128.88 9100 9330 8960 11640 6280 8960 9162.04 5.85 0 -4650 9320 9140 9020 8840 8720 9080 8780 199 2680 500 6450 10 1 39820883 3620 -5.54 2.07 12 0.22 -1640.00 4391.00 17380 20240328 -47.70 6600 20240909 37.73 10250 -11.32 20250124 8280 9.78 20250113 17380 -47.70 20240328 6600 37.73 20240909 0.35 N 032500 500 199 억 2329082 N N 635 N 00 N