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
033640/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
20250219,160421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8930,280,2,3.24,1919965100,215319,144.02,8800,9060,8670,11240,6060,8650,8916.83,6.91,0,-11069,8930,8790,8650,8510,8370,8720,8440,116,2590,500,6400,10,1,23059202,2059,-2.09,1.31,12,0.93,-4270.00,6811.00,21850,20240312,-59.13,5940,20241209,50.34,9180,-2.72,20250217,6350,40.63,20250102,21850,-59.13,20240312,5940,50.34,20241209,0.28,N,033640,500,116 억,,1592432,N,N,185,N,00,N
20250219,150423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8970,320,2,3.70,1842678830,206693,138.25,8800,9060,8670,11240,6060,8650,8915.05,6.91,0,-10749,8930,8790,8650,8510,8370,8720,8440,116,2590,500,6400,10,1,23059202,2068,-2.10,1.32,12,0.90,-4270.00,6811.00,21850,20240312,-58.95,5940,20241209,51.01,9180,-2.29,20250217,6350,41.26,20250102,21850,-58.95,20240312,5940,51.01,20241209,0.28,N,033640,500,116 억,,1592432,N,N,15,N,00,N
20250219,140420,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8830,180,2,2.08,1596133010,179130,119.81,8800,9060,8670,11240,6060,8650,8910.47,6.91,0,-5047,8930,8790,8650,8510,8370,8720,8440,116,2590,500,6400,10,1,23059202,2036,-2.07,1.30,12,0.78,-4270.00,6811.00,21850,20240312,-59.59,5940,20241209,48.65,9180,-3.81,20250217,6350,39.06,20250102,21850,-59.59,20240312,5940,48.65,20241209,0.28,N,033640,500,116 억,,1592432,N,N,15,N,00,N
20250219,130421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8820,170,2,1.97,1502917010,168531,112.72,8800,9060,8670,11240,6060,8650,8917.75,6.91,0,-414,8930,8790,8650,8510,8370,8720,8440,116,2590,500,6400,10,1,23059202,2034,-2.07,1.29,12,0.73,-4270.00,6811.00,21850,20240312,-59.63,5940,20241209,48.48,9180,-3.92,20250217,6350,38.90,20250102,21850,-59.63,20240312,5940,48.48,20241209,0.28,N,033640,500,116 억,,1592432,N,N,15,N,00,N
20250219,120421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8870,220,2,2.54,1324242180,148252,99.16,8800,9060,8670,11240,6060,8650,8932.37,6.91,0,2623,8930,8790,8650,8510,8370,8720,8440,116,2590,500,6400,10,1,23059202,2045,-2.08,1.30,12,0.64,-4270.00,6811.00,21850,20240312,-59.41,5940,20241209,49.33,9180,-3.38,20250217,6350,39.69,20250102,21850,-59.41,20240312,5940,49.33,20241209,0.28,N,033640,500,116 억,,1592432,N,N,15,N,00,N
20250219,110422,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8900,250,2,2.89,1151374330,128811,86.16,8800,9060,8670,11240,6060,8650,8938.48,6.91,0,2449,8930,8790,8650,8510,8370,8720,8440,116,2590,500,6400,10,1,23059202,2052,-2.08,1.31,12,0.56,-4270.00,6811.00,21850,20240312,-59.27,5940,20241209,49.83,9180,-3.05,20250217,6350,40.16,20250102,21850,-59.27,20240312,5940,49.83,20241209,0.28,N,033640,500,116 억,,1592432,N,N,15,N,00,N
20250219,100421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8920,270,2,3.12,780213470,87480,58.51,8800,9020,8670,11240,6060,8650,8918.76,6.91,0,6425,8930,8790,8650,8510,8370,8720,8440,116,2590,500,6400,10,1,23059202,2057,-2.09,1.31,12,0.38,-4270.00,6811.00,21850,20240312,-59.18,5940,20241209,50.17,9180,-2.83,20250217,6350,40.47,20250102,21850,-59.18,20240312,5940,50.17,20241209,0.28,N,033640,500,116 억,,1592432,N,N,15,N,00,N
20250219,090422,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8960,310,2,3.58,111897840,12726,8.51,8800,8980,8670,11240,6060,8650,8792.85,6.91,0,5853,8930,8790,8650,8510,8370,8720,8440,116,2590,500,6400,10,1,23059202,2066,-2.10,1.32,12,0.06,-4270.00,6811.00,21850,20240312,-58.99,5940,20241209,50.84,9180,-2.40,20250217,6350,41.10,20250102,21850,-58.99,20240312,5940,50.84,20241209,0.28,N,033640,500,116 억,,1592432,N,N,15,N,00,N
20250218,160420,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8650,-160,5,-1.82,1281129930,148684,43.01,8730,8790,8510,11450,6170,8810,8616.46,6.99,0,-21523,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1995,-2.03,1.27,12,0.64,-4270.00,6811.00,21850,20240312,-60.41,5940,20241209,45.62,9180,-5.77,20250217,6350,36.22,20250102,21850,-60.41,20240312,5940,45.62,20241209,0.30,N,033640,500,116 억,,1612477,N,N,15,N,00,N
20250218,150421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8670,-140,5,-1.59,1203845660,139743,40.42,8730,8790,8510,11450,6170,8810,8614.71,6.99,0,-19158,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1999,-2.03,1.27,12,0.61,-4270.00,6811.00,21850,20240312,-60.32,5940,20241209,45.96,9180,-5.56,20250217,6350,36.54,20250102,21850,-60.32,20240312,5940,45.96,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,N,00,N
20250218,140421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8640,-170,5,-1.93,1148901000,133390,38.59,8730,8790,8510,11450,6170,8810,8613.10,6.99,0,-16519,9470,9140,8850,8520,8230,9305,8685,116,2640,500,6510,10,1,23059202,1992,-2.02,1.27,12,0.58,-4270.00,6811.00,21850,20240312,-60.46,5940,20241209,45.45,9180,-5.88,20250217,6350,36.06,20250102,21850,-60.46,20240312,5940,45.45,20241209,0.30,N,033640,500,116 억,,1612477,N,N,403,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 160421 57 100.00 KSQ150 전기·전자 N N N N N 8930 280 2 3.24 1919965100 215319 144.02 8800 9060 8670 11240 6060 8650 8916.83 6.91 0 -11069 8930 8790 8650 8510 8370 8720 8440 116 2590 500 6400 10 1 23059202 2059 -2.09 1.31 12 0.93 -4270.00 6811.00 21850 20240312 -59.13 5940 20241209 50.34 9180 -2.72 20250217 6350 40.63 20250102 21850 -59.13 20240312 5940 50.34 20241209 0.28 N 033640 500 116 억 1592432 N N 185 N 00 N
3 20250219 150423 57 100.00 KSQ150 전기·전자 N N N N N 8970 320 2 3.70 1842678830 206693 138.25 8800 9060 8670 11240 6060 8650 8915.05 6.91 0 -10749 8930 8790 8650 8510 8370 8720 8440 116 2590 500 6400 10 1 23059202 2068 -2.10 1.32 12 0.90 -4270.00 6811.00 21850 20240312 -58.95 5940 20241209 51.01 9180 -2.29 20250217 6350 41.26 20250102 21850 -58.95 20240312 5940 51.01 20241209 0.28 N 033640 500 116 억 1592432 N N 15 N 00 N
4 20250219 140420 57 100.00 KSQ150 전기·전자 N N N N N 8830 180 2 2.08 1596133010 179130 119.81 8800 9060 8670 11240 6060 8650 8910.47 6.91 0 -5047 8930 8790 8650 8510 8370 8720 8440 116 2590 500 6400 10 1 23059202 2036 -2.07 1.30 12 0.78 -4270.00 6811.00 21850 20240312 -59.59 5940 20241209 48.65 9180 -3.81 20250217 6350 39.06 20250102 21850 -59.59 20240312 5940 48.65 20241209 0.28 N 033640 500 116 억 1592432 N N 15 N 00 N
5 20250219 130421 57 100.00 KSQ150 전기·전자 N N N N N 8820 170 2 1.97 1502917010 168531 112.72 8800 9060 8670 11240 6060 8650 8917.75 6.91 0 -414 8930 8790 8650 8510 8370 8720 8440 116 2590 500 6400 10 1 23059202 2034 -2.07 1.29 12 0.73 -4270.00 6811.00 21850 20240312 -59.63 5940 20241209 48.48 9180 -3.92 20250217 6350 38.90 20250102 21850 -59.63 20240312 5940 48.48 20241209 0.28 N 033640 500 116 억 1592432 N N 15 N 00 N
6 20250219 120421 57 100.00 KSQ150 전기·전자 N N N N N 8870 220 2 2.54 1324242180 148252 99.16 8800 9060 8670 11240 6060 8650 8932.37 6.91 0 2623 8930 8790 8650 8510 8370 8720 8440 116 2590 500 6400 10 1 23059202 2045 -2.08 1.30 12 0.64 -4270.00 6811.00 21850 20240312 -59.41 5940 20241209 49.33 9180 -3.38 20250217 6350 39.69 20250102 21850 -59.41 20240312 5940 49.33 20241209 0.28 N 033640 500 116 억 1592432 N N 15 N 00 N
7 20250219 110422 57 100.00 KSQ150 전기·전자 N N N N N 8900 250 2 2.89 1151374330 128811 86.16 8800 9060 8670 11240 6060 8650 8938.48 6.91 0 2449 8930 8790 8650 8510 8370 8720 8440 116 2590 500 6400 10 1 23059202 2052 -2.08 1.31 12 0.56 -4270.00 6811.00 21850 20240312 -59.27 5940 20241209 49.83 9180 -3.05 20250217 6350 40.16 20250102 21850 -59.27 20240312 5940 49.83 20241209 0.28 N 033640 500 116 억 1592432 N N 15 N 00 N
8 20250219 100421 57 100.00 KSQ150 전기·전자 N N N N N 8920 270 2 3.12 780213470 87480 58.51 8800 9020 8670 11240 6060 8650 8918.76 6.91 0 6425 8930 8790 8650 8510 8370 8720 8440 116 2590 500 6400 10 1 23059202 2057 -2.09 1.31 12 0.38 -4270.00 6811.00 21850 20240312 -59.18 5940 20241209 50.17 9180 -2.83 20250217 6350 40.47 20250102 21850 -59.18 20240312 5940 50.17 20241209 0.28 N 033640 500 116 억 1592432 N N 15 N 00 N
9 20250219 090422 57 100.00 KSQ150 전기·전자 N N N N N 8960 310 2 3.58 111897840 12726 8.51 8800 8980 8670 11240 6060 8650 8792.85 6.91 0 5853 8930 8790 8650 8510 8370 8720 8440 116 2590 500 6400 10 1 23059202 2066 -2.10 1.32 12 0.06 -4270.00 6811.00 21850 20240312 -58.99 5940 20241209 50.84 9180 -2.40 20250217 6350 41.10 20250102 21850 -58.99 20240312 5940 50.84 20241209 0.28 N 033640 500 116 억 1592432 N N 15 N 00 N
10 20250218 160420 57 100.00 KSQ150 전기·전자 N N N N N 8650 -160 5 -1.82 1281129930 148684 43.01 8730 8790 8510 11450 6170 8810 8616.46 6.99 0 -21523 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1995 -2.03 1.27 12 0.64 -4270.00 6811.00 21850 20240312 -60.41 5940 20241209 45.62 9180 -5.77 20250217 6350 36.22 20250102 21850 -60.41 20240312 5940 45.62 20241209 0.30 N 033640 500 116 억 1612477 N N 15 N 00 N
11 20250218 150421 57 100.00 KSQ150 전기·전자 N N N N N 8670 -140 5 -1.59 1203845660 139743 40.42 8730 8790 8510 11450 6170 8810 8614.71 6.99 0 -19158 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1999 -2.03 1.27 12 0.61 -4270.00 6811.00 21850 20240312 -60.32 5940 20241209 45.96 9180 -5.56 20250217 6350 36.54 20250102 21850 -60.32 20240312 5940 45.96 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N
12 20250218 140421 57 100.00 KSQ150 전기·전자 N N N N N 8640 -170 5 -1.93 1148901000 133390 38.59 8730 8790 8510 11450 6170 8810 8613.10 6.99 0 -16519 9470 9140 8850 8520 8230 9305 8685 116 2640 500 6510 10 1 23059202 1992 -2.02 1.27 12 0.58 -4270.00 6811.00 21850 20240312 -60.46 5940 20241209 45.45 9180 -5.88 20250217 6350 36.06 20250102 21850 -60.46 20240312 5940 45.45 20241209 0.30 N 033640 500 116 억 1612477 N N 403 N 00 N