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
065350/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
20250219,160609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79300,100,2,0.13,25877354300,325312,51.80,78900,81000,77500,102900,55500,79200,79546.77,7.59,0,27222,86000,82600,79500,76100,73000,81050,74550,137,23700,500,55440,100,1,27483948,21795,173.90,10.47,12,1.18,456.00,7574.00,184800,20240221,-57.09,37000,20240805,114.32,119300,-33.53,20250102,76400,3.80,20250218,184800,-57.09,20240221,37000,114.32,20240805,1.29,N,065350,500,137 억,,2085001,N,N,210,N,00,N
20250219,150611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79600,400,2,0.51,24613082000,309384,49.27,78900,81000,77500,102900,55500,79200,79555.54,7.59,0,25480,86000,82600,79500,76100,73000,81050,74550,137,23700,500,55440,100,1,27483948,21877,174.56,10.51,12,1.13,456.00,7574.00,184800,20240221,-56.93,37000,20240805,115.14,119300,-33.28,20250102,76400,4.19,20250218,184800,-56.93,20240221,37000,115.14,20240805,1.29,N,065350,500,137 억,,2085001,N,N,35,N,00,N
20250219,140608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79600,400,2,0.51,21386037400,269101,42.85,78900,81000,77500,102900,55500,79200,79472.53,7.59,0,24886,86000,82600,79500,76100,73000,81050,74550,137,23700,500,55440,100,1,27483948,21877,174.56,10.51,12,0.98,456.00,7574.00,184800,20240221,-56.93,37000,20240805,115.14,119300,-33.28,20250102,76400,4.19,20250218,184800,-56.93,20240221,37000,115.14,20240805,1.29,N,065350,500,137 억,,2085001,N,N,35,N,00,N
20250219,130609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79500,300,2,0.38,19944082500,250944,39.96,78900,81000,77500,102900,55500,79200,79476.63,7.59,0,21226,86000,82600,79500,76100,73000,81050,74550,137,23700,500,55440,100,1,27483948,21850,174.34,10.50,12,0.91,456.00,7574.00,184800,20240221,-56.98,37000,20240805,114.86,119300,-33.36,20250102,76400,4.06,20250218,184800,-56.98,20240221,37000,114.86,20240805,1.29,N,065350,500,137 억,,2085001,N,N,35,N,00,N
20250219,120608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79900,700,2,0.88,18492084500,232679,37.05,78900,81000,77500,102900,55500,79200,79475.09,7.59,0,18147,86000,82600,79500,76100,73000,81050,74550,137,23700,500,55440,100,1,27483948,21960,175.22,10.55,12,0.85,456.00,7574.00,184800,20240221,-56.76,37000,20240805,115.95,119300,-33.03,20250102,76400,4.58,20250218,184800,-56.76,20240221,37000,115.95,20240805,1.29,N,065350,500,137 억,,2085001,N,N,35,N,00,N
20250219,110609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79700,500,2,0.63,17014183900,214164,34.10,78900,81000,77500,102900,55500,79200,79445.07,7.59,0,19894,86000,82600,79500,76100,73000,81050,74550,137,23700,500,55440,100,1,27483948,21905,174.78,10.52,12,0.78,456.00,7574.00,184800,20240221,-56.87,37000,20240805,115.41,119300,-33.19,20250102,76400,4.32,20250218,184800,-56.87,20240221,37000,115.41,20240805,1.29,N,065350,500,137 억,,2085001,N,N,35,N,00,N
20250219,100609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79800,600,2,0.76,10029601100,126820,20.20,78900,79900,77500,102900,55500,79200,79084.99,7.59,0,23740,86000,82600,79500,76100,73000,81050,74550,137,23700,500,55440,100,1,27483948,21932,175.00,10.54,12,0.46,456.00,7574.00,184800,20240221,-56.82,37000,20240805,115.68,119300,-33.11,20250102,76400,4.45,20250218,184800,-56.82,20240221,37000,115.68,20240805,1.29,N,065350,500,137 억,,2085001,N,N,35,N,00,N
20250219,090610,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79400,200,2,0.25,2883833100,36816,5.86,78900,79600,77500,102900,55500,79200,78322.22,7.59,0,21317,86000,82600,79500,76100,73000,81050,74550,137,23700,500,55440,100,1,27483948,21822,174.12,10.48,12,0.13,456.00,7574.00,184800,20240221,-57.03,37000,20240805,114.59,119300,-33.45,20250102,76400,3.93,20250218,184800,-57.03,20240221,37000,114.59,20240805,1.29,N,065350,500,137 억,,2085001,N,N,35,N,00,N
20250218,160608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79200,-3400,5,-4.12,49403260800,620727,143.54,81600,82900,76400,107300,57900,82600,79589.72,7.48,0,29514,88333,85466,83933,81066,79533,84700,80300,137,24700,500,57820,100,1,27483948,21767,173.68,10.46,12,2.26,456.00,7574.00,184800,20240221,-57.14,37000,20240805,114.05,119300,-33.61,20250102,76400,3.66,20250218,184800,-57.14,20240221,37000,114.05,20240805,1.28,N,065350,500,137 억,,2054905,N,N,35,N,00,N
20250218,150608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,77700,-4900,5,-5.93,45681800200,573418,132.60,81600,82900,76400,107300,57900,82600,79665.46,7.48,0,27004,88333,85466,83933,81066,79533,84700,80300,137,24700,500,57820,100,1,27483948,21355,170.39,10.26,12,2.09,456.00,7574.00,184800,20240221,-57.95,37000,20240805,110.00,119300,-34.87,20250102,76400,1.70,20250218,184800,-57.95,20240221,37000,110.00,20240805,1.28,N,065350,500,137 억,,2054905,N,N,449,N,00,N
20250218,140609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,79500,-3100,5,-3.75,31254038400,388989,89.95,81600,82900,79000,107300,57900,82600,80346.47,7.48,0,37970,88333,85466,83933,81066,79533,84700,80300,137,24700,500,57820,100,1,27483948,21850,174.34,10.50,12,1.42,456.00,7574.00,184800,20240221,-56.98,37000,20240805,114.86,119300,-33.36,20250102,79000,0.63,20250218,184800,-56.98,20240221,37000,114.86,20240805,1.28,N,065350,500,137 억,,2054905,N,N,449,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 160609 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79300 100 2 0.13 25877354300 325312 51.80 78900 81000 77500 102900 55500 79200 79546.77 7.59 0 27222 86000 82600 79500 76100 73000 81050 74550 137 23700 500 55440 100 1 27483948 21795 173.90 10.47 12 1.18 456.00 7574.00 184800 20240221 -57.09 37000 20240805 114.32 119300 -33.53 20250102 76400 3.80 20250218 184800 -57.09 20240221 37000 114.32 20240805 1.29 N 065350 500 137 억 2085001 N N 210 N 00 N
3 20250219 150611 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79600 400 2 0.51 24613082000 309384 49.27 78900 81000 77500 102900 55500 79200 79555.54 7.59 0 25480 86000 82600 79500 76100 73000 81050 74550 137 23700 500 55440 100 1 27483948 21877 174.56 10.51 12 1.13 456.00 7574.00 184800 20240221 -56.93 37000 20240805 115.14 119300 -33.28 20250102 76400 4.19 20250218 184800 -56.93 20240221 37000 115.14 20240805 1.29 N 065350 500 137 억 2085001 N N 35 N 00 N
4 20250219 140608 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79600 400 2 0.51 21386037400 269101 42.85 78900 81000 77500 102900 55500 79200 79472.53 7.59 0 24886 86000 82600 79500 76100 73000 81050 74550 137 23700 500 55440 100 1 27483948 21877 174.56 10.51 12 0.98 456.00 7574.00 184800 20240221 -56.93 37000 20240805 115.14 119300 -33.28 20250102 76400 4.19 20250218 184800 -56.93 20240221 37000 115.14 20240805 1.29 N 065350 500 137 억 2085001 N N 35 N 00 N
5 20250219 130609 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79500 300 2 0.38 19944082500 250944 39.96 78900 81000 77500 102900 55500 79200 79476.63 7.59 0 21226 86000 82600 79500 76100 73000 81050 74550 137 23700 500 55440 100 1 27483948 21850 174.34 10.50 12 0.91 456.00 7574.00 184800 20240221 -56.98 37000 20240805 114.86 119300 -33.36 20250102 76400 4.06 20250218 184800 -56.98 20240221 37000 114.86 20240805 1.29 N 065350 500 137 억 2085001 N N 35 N 00 N
6 20250219 120608 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79900 700 2 0.88 18492084500 232679 37.05 78900 81000 77500 102900 55500 79200 79475.09 7.59 0 18147 86000 82600 79500 76100 73000 81050 74550 137 23700 500 55440 100 1 27483948 21960 175.22 10.55 12 0.85 456.00 7574.00 184800 20240221 -56.76 37000 20240805 115.95 119300 -33.03 20250102 76400 4.58 20250218 184800 -56.76 20240221 37000 115.95 20240805 1.29 N 065350 500 137 억 2085001 N N 35 N 00 N
7 20250219 110609 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79700 500 2 0.63 17014183900 214164 34.10 78900 81000 77500 102900 55500 79200 79445.07 7.59 0 19894 86000 82600 79500 76100 73000 81050 74550 137 23700 500 55440 100 1 27483948 21905 174.78 10.52 12 0.78 456.00 7574.00 184800 20240221 -56.87 37000 20240805 115.41 119300 -33.19 20250102 76400 4.32 20250218 184800 -56.87 20240221 37000 115.41 20240805 1.29 N 065350 500 137 억 2085001 N N 35 N 00 N
8 20250219 100609 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79800 600 2 0.76 10029601100 126820 20.20 78900 79900 77500 102900 55500 79200 79084.99 7.59 0 23740 86000 82600 79500 76100 73000 81050 74550 137 23700 500 55440 100 1 27483948 21932 175.00 10.54 12 0.46 456.00 7574.00 184800 20240221 -56.82 37000 20240805 115.68 119300 -33.11 20250102 76400 4.45 20250218 184800 -56.82 20240221 37000 115.68 20240805 1.29 N 065350 500 137 억 2085001 N N 35 N 00 N
9 20250219 090610 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79400 200 2 0.25 2883833100 36816 5.86 78900 79600 77500 102900 55500 79200 78322.22 7.59 0 21317 86000 82600 79500 76100 73000 81050 74550 137 23700 500 55440 100 1 27483948 21822 174.12 10.48 12 0.13 456.00 7574.00 184800 20240221 -57.03 37000 20240805 114.59 119300 -33.45 20250102 76400 3.93 20250218 184800 -57.03 20240221 37000 114.59 20240805 1.29 N 065350 500 137 억 2085001 N N 35 N 00 N
10 20250218 160608 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79200 -3400 5 -4.12 49403260800 620727 143.54 81600 82900 76400 107300 57900 82600 79589.72 7.48 0 29514 88333 85466 83933 81066 79533 84700 80300 137 24700 500 57820 100 1 27483948 21767 173.68 10.46 12 2.26 456.00 7574.00 184800 20240221 -57.14 37000 20240805 114.05 119300 -33.61 20250102 76400 3.66 20250218 184800 -57.14 20240221 37000 114.05 20240805 1.28 N 065350 500 137 억 2054905 N N 35 N 00 N
11 20250218 150608 55 40.00 KSQ150 전기·전자 N N N Y 40 N 77700 -4900 5 -5.93 45681800200 573418 132.60 81600 82900 76400 107300 57900 82600 79665.46 7.48 0 27004 88333 85466 83933 81066 79533 84700 80300 137 24700 500 57820 100 1 27483948 21355 170.39 10.26 12 2.09 456.00 7574.00 184800 20240221 -57.95 37000 20240805 110.00 119300 -34.87 20250102 76400 1.70 20250218 184800 -57.95 20240221 37000 110.00 20240805 1.28 N 065350 500 137 억 2054905 N N 449 N 00 N
12 20250218 140609 55 40.00 KSQ150 전기·전자 N N N Y 40 N 79500 -3100 5 -3.75 31254038400 388989 89.95 81600 82900 79000 107300 57900 82600 80346.47 7.48 0 37970 88333 85466 83933 81066 79533 84700 80300 137 24700 500 57820 100 1 27483948 21850 174.34 10.50 12 1.42 456.00 7574.00 184800 20240221 -56.98 37000 20240805 114.86 119300 -33.36 20250102 79000 0.63 20250218 184800 -56.98 20240221 37000 114.86 20240805 1.28 N 065350 500 137 억 2054905 N N 449 N 00 N