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
033100/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
20250219,160416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42300,-750,5,-1.74,15580198550,363721,105.52,43500,43950,42200,55900,30150,43050,42837.27,16.64,0,-37356,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6794,12.05,5.44,12,2.26,3510.00,7770.00,100700,20240711,-57.99,20000,20240208,111.50,64200,-34.11,20250123,40800,3.68,20250217,100700,-57.99,20240711,20250,108.89,20240219,5.27,N,033100,500,80 억,,2672074,N,N,6023,N,00,N
20250219,150418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42300,-750,5,-1.74,14571421050,339879,98.61,43500,43950,42250,55900,30150,43050,42872.38,16.64,0,-36327,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6794,12.05,5.44,12,2.12,3510.00,7770.00,100700,20240711,-57.99,20000,20240208,111.50,64200,-34.11,20250123,40800,3.68,20250217,100700,-57.99,20240711,20250,108.89,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,N,00,N
20250219,140415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42700,-350,5,-0.81,10963097750,254919,73.96,43500,43950,42600,55900,30150,43050,43006.20,16.64,0,-37887,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6859,12.17,5.50,12,1.59,3510.00,7770.00,100700,20240711,-57.60,20000,20240208,113.50,64200,-33.49,20250123,40800,4.66,20250217,100700,-57.60,20240711,20250,110.86,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,N,00,N
20250219,130416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42900,-150,5,-0.35,9566199050,222231,64.47,43500,43950,42600,55900,30150,43050,43046.20,16.64,0,-35950,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6891,12.22,5.52,12,1.38,3510.00,7770.00,100700,20240711,-57.40,20000,20240208,114.50,64200,-33.18,20250123,40800,5.15,20250217,100700,-57.40,20240711,20250,111.85,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,N,00,N
20250219,120416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43100,50,2,0.12,8666331950,201263,58.39,43500,43950,42600,55900,30150,43050,43059.74,16.64,0,-28798,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6923,12.28,5.55,12,1.25,3510.00,7770.00,100700,20240711,-57.20,20000,20240208,115.50,64200,-32.87,20250123,40800,5.64,20250217,100700,-57.20,20240711,20250,112.84,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,N,00,N
20250219,110417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42800,-250,5,-0.58,7723607850,179339,52.03,43500,43950,42600,55900,30150,43050,43067.08,16.64,0,-35565,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6875,12.19,5.51,12,1.12,3510.00,7770.00,100700,20240711,-57.50,20000,20240208,114.00,64200,-33.33,20250123,40800,4.90,20250217,100700,-57.50,20240711,20250,111.36,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,N,00,N
20250219,100416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42950,-100,5,-0.23,5707390450,132164,38.34,43500,43950,42650,55900,30150,43050,43184.15,16.64,0,-23109,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6899,12.24,5.53,12,0.82,3510.00,7770.00,100700,20240711,-57.35,20000,20240208,114.75,64200,-33.10,20250123,40800,5.27,20250217,100700,-57.35,20240711,20250,112.10,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,N,00,N
20250219,090417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43300,250,2,0.58,1776172150,40809,11.84,43500,43950,43200,55900,30150,43050,43524.03,16.64,0,-16410,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6955,12.34,5.57,12,0.25,3510.00,7770.00,100700,20240711,-57.00,20000,20240208,116.50,64200,-32.55,20250123,40800,6.13,20250217,100700,-57.00,20240711,20250,113.83,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,N,00,N
20250218,160415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43050,900,2,2.14,14373016400,337670,82.32,42400,43150,41800,54700,29550,42150,42564.48,16.44,0,24156,43516,42832,41816,41132,40116,43175,41475,80,12550,500,29500,50,1,16062409,6915,12.26,5.54,12,2.10,3510.00,7770.00,100700,20240711,-57.25,20000,20240208,115.25,64200,-32.94,20250123,40800,5.51,20250217,100700,-57.25,20240711,20250,112.59,20240219,5.15,N,033100,500,80 억,,2640906,N,N,5335,N,00,N
20250218,150416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43000,850,2,2.02,13652552600,320923,78.24,42400,43150,41800,54700,29550,42150,42541.52,16.44,0,24039,43516,42832,41816,41132,40116,43175,41475,80,12550,500,29500,50,1,16062409,6907,12.25,5.53,12,2.00,3510.00,7770.00,100700,20240711,-57.30,20000,20240208,115.00,64200,-33.02,20250123,40800,5.39,20250217,100700,-57.30,20240711,20250,112.35,20240219,5.15,N,033100,500,80 억,,2640906,N,N,326,N,00,N
20250218,140416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42650,500,2,1.19,10237367950,241458,58.86,42400,42850,41800,54700,29550,42150,42398.13,16.44,0,18369,43516,42832,41816,41132,40116,43175,41475,80,12550,500,29500,50,1,16062409,6851,12.15,5.49,12,1.50,3510.00,7770.00,100700,20240711,-57.65,20000,20240208,113.25,64200,-33.57,20250123,40800,4.53,20250217,100700,-57.65,20240711,20250,110.62,20240219,5.15,N,033100,500,80 억,,2640906,N,N,326,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 160416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42300 -750 5 -1.74 15580198550 363721 105.52 43500 43950 42200 55900 30150 43050 42837.27 16.64 0 -37356 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6794 12.05 5.44 12 2.26 3510.00 7770.00 100700 20240711 -57.99 20000 20240208 111.50 64200 -34.11 20250123 40800 3.68 20250217 100700 -57.99 20240711 20250 108.89 20240219 5.27 N 033100 500 80 억 2672074 N N 6023 N 00 N
3 20250219 150418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42300 -750 5 -1.74 14571421050 339879 98.61 43500 43950 42250 55900 30150 43050 42872.38 16.64 0 -36327 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6794 12.05 5.44 12 2.12 3510.00 7770.00 100700 20240711 -57.99 20000 20240208 111.50 64200 -34.11 20250123 40800 3.68 20250217 100700 -57.99 20240711 20250 108.89 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N
4 20250219 140415 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42700 -350 5 -0.81 10963097750 254919 73.96 43500 43950 42600 55900 30150 43050 43006.20 16.64 0 -37887 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6859 12.17 5.50 12 1.59 3510.00 7770.00 100700 20240711 -57.60 20000 20240208 113.50 64200 -33.49 20250123 40800 4.66 20250217 100700 -57.60 20240711 20250 110.86 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N
5 20250219 130416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42900 -150 5 -0.35 9566199050 222231 64.47 43500 43950 42600 55900 30150 43050 43046.20 16.64 0 -35950 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6891 12.22 5.52 12 1.38 3510.00 7770.00 100700 20240711 -57.40 20000 20240208 114.50 64200 -33.18 20250123 40800 5.15 20250217 100700 -57.40 20240711 20250 111.85 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N
6 20250219 120416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 43100 50 2 0.12 8666331950 201263 58.39 43500 43950 42600 55900 30150 43050 43059.74 16.64 0 -28798 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6923 12.28 5.55 12 1.25 3510.00 7770.00 100700 20240711 -57.20 20000 20240208 115.50 64200 -32.87 20250123 40800 5.64 20250217 100700 -57.20 20240711 20250 112.84 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N
7 20250219 110417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42800 -250 5 -0.58 7723607850 179339 52.03 43500 43950 42600 55900 30150 43050 43067.08 16.64 0 -35565 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6875 12.19 5.51 12 1.12 3510.00 7770.00 100700 20240711 -57.50 20000 20240208 114.00 64200 -33.33 20250123 40800 4.90 20250217 100700 -57.50 20240711 20250 111.36 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N
8 20250219 100416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42950 -100 5 -0.23 5707390450 132164 38.34 43500 43950 42650 55900 30150 43050 43184.15 16.64 0 -23109 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6899 12.24 5.53 12 0.82 3510.00 7770.00 100700 20240711 -57.35 20000 20240208 114.75 64200 -33.10 20250123 40800 5.27 20250217 100700 -57.35 20240711 20250 112.10 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N
9 20250219 090417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 43300 250 2 0.58 1776172150 40809 11.84 43500 43950 43200 55900 30150 43050 43524.03 16.64 0 -16410 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6955 12.34 5.57 12 0.25 3510.00 7770.00 100700 20240711 -57.00 20000 20240208 116.50 64200 -32.55 20250123 40800 6.13 20250217 100700 -57.00 20240711 20250 113.83 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N
10 20250218 160415 55 40.00 KSQ150 전기·전자 N N N Y 40 N 43050 900 2 2.14 14373016400 337670 82.32 42400 43150 41800 54700 29550 42150 42564.48 16.44 0 24156 43516 42832 41816 41132 40116 43175 41475 80 12550 500 29500 50 1 16062409 6915 12.26 5.54 12 2.10 3510.00 7770.00 100700 20240711 -57.25 20000 20240208 115.25 64200 -32.94 20250123 40800 5.51 20250217 100700 -57.25 20240711 20250 112.59 20240219 5.15 N 033100 500 80 억 2640906 N N 5335 N 00 N
11 20250218 150416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 43000 850 2 2.02 13652552600 320923 78.24 42400 43150 41800 54700 29550 42150 42541.52 16.44 0 24039 43516 42832 41816 41132 40116 43175 41475 80 12550 500 29500 50 1 16062409 6907 12.25 5.53 12 2.00 3510.00 7770.00 100700 20240711 -57.30 20000 20240208 115.00 64200 -33.02 20250123 40800 5.39 20250217 100700 -57.30 20240711 20250 112.35 20240219 5.15 N 033100 500 80 억 2640906 N N 326 N 00 N
12 20250218 140416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42650 500 2 1.19 10237367950 241458 58.86 42400 42850 41800 54700 29550 42150 42398.13 16.44 0 18369 43516 42832 41816 41132 40116 43175 41475 80 12550 500 29500 50 1 16062409 6851 12.15 5.49 12 1.50 3510.00 7770.00 100700 20240711 -57.65 20000 20240208 113.25 64200 -33.57 20250123 40800 4.53 20250217 100700 -57.65 20240711 20250 110.62 20240219 5.15 N 033100 500 80 억 2640906 N N 326 N 00 N