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
078600/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
20250219,160646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,110500,1600,2,1.47,43682236800,390988,200.20,108900,114800,108600,141500,76300,108900,111724.09,19.70,0,-42995,113833,111366,109533,107066,105233,110450,106150,77,32600,500,78400,100,1,15480593,17106,2455.56,10.00,12,2.53,45.00,11045.00,163400,20240612,-32.37,67800,20240214,62.98,114800,-3.75,20250219,71000,55.63,20250102,163400,-32.37,20240612,69200,59.68,20240220,1.71,N,078600,500,77 억,,3049833,N,N,1988,N,00,N
20250219,150648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,111200,2300,2,2.11,41755012900,373600,191.30,108900,114800,108600,141500,76300,108900,111764.40,19.70,0,-46523,113833,111366,109533,107066,105233,110450,106150,77,32600,500,78400,100,1,15480593,17214,2471.11,10.07,12,2.41,45.00,11045.00,163400,20240612,-31.95,67800,20240214,64.01,114800,-3.14,20250219,71000,56.62,20250102,163400,-31.95,20240612,69200,60.69,20240220,1.71,N,078600,500,77 억,,3049833,N,N,473,N,00,N
20250219,140645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,110600,1700,2,1.56,37389465000,334471,171.26,108900,114800,108600,141500,76300,108900,111787.37,19.70,0,-44230,113833,111366,109533,107066,105233,110450,106150,77,32600,500,78400,100,1,15480593,17122,2457.78,10.01,12,2.16,45.00,11045.00,163400,20240612,-32.31,67800,20240214,63.13,114800,-3.66,20250219,71000,55.77,20250102,163400,-32.31,20240612,69200,59.83,20240220,1.71,N,078600,500,77 억,,3049833,N,N,473,N,00,N
20250219,130646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,111300,2400,2,2.20,34273273000,306365,156.87,108900,114800,108600,141500,76300,108900,111871.28,19.70,0,-46102,113833,111366,109533,107066,105233,110450,106150,77,32600,500,78400,100,1,15480593,17230,2473.33,10.08,12,1.98,45.00,11045.00,163400,20240612,-31.88,67800,20240214,64.16,114800,-3.05,20250219,71000,56.76,20250102,163400,-31.88,20240612,69200,60.84,20240220,1.71,N,078600,500,77 억,,3049833,N,N,473,N,00,N
20250219,120645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,111500,2600,2,2.39,31408638200,280628,143.69,108900,114800,108600,141500,76300,108900,111923.31,19.70,0,-41359,113833,111366,109533,107066,105233,110450,106150,77,32600,500,78400,100,1,15480593,17261,2477.78,10.10,12,1.81,45.00,11045.00,163400,20240612,-31.76,67800,20240214,64.45,114800,-2.87,20250219,71000,57.04,20250102,163400,-31.76,20240612,69200,61.13,20240220,1.71,N,078600,500,77 억,,3049833,N,N,473,N,00,N
20250219,110646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,111900,3000,2,2.75,28240624600,252353,129.21,108900,114800,108600,141500,76300,108900,111909.90,19.70,0,-33105,113833,111366,109533,107066,105233,110450,106150,77,32600,500,78400,100,1,15480593,17323,2486.67,10.13,12,1.63,45.00,11045.00,163400,20240612,-31.52,67800,20240214,65.04,114800,-2.53,20250219,71000,57.61,20250102,163400,-31.52,20240612,69200,61.71,20240220,1.71,N,078600,500,77 억,,3049833,N,N,473,N,00,N
20250219,100645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,111900,3000,2,2.75,18412048100,165096,84.54,108900,114800,108600,141500,76300,108900,111524.21,19.70,0,-14066,113833,111366,109533,107066,105233,110450,106150,77,32600,500,78400,100,1,15480593,17323,2486.67,10.13,12,1.07,45.00,11045.00,163400,20240612,-31.52,67800,20240214,65.04,114800,-2.53,20250219,71000,57.61,20250102,163400,-31.52,20240612,69200,61.71,20240220,1.71,N,078600,500,77 억,,3049833,N,N,473,N,00,N
20250219,090647,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,110100,1200,2,1.10,1663268200,15170,7.77,108900,110900,108600,141500,76300,108900,109644.79,19.70,0,-464,113833,111366,109533,107066,105233,110450,106150,77,32600,500,78400,100,1,15480593,17044,2446.67,9.97,12,0.10,45.00,11045.00,163400,20240612,-32.62,67800,20240214,62.39,112000,-1.70,20250218,71000,55.07,20250102,163400,-32.62,20240612,69200,59.10,20240220,1.71,N,078600,500,77 억,,3049833,N,N,473,N,00,N
20250218,160644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,108900,-900,5,-0.82,21126177300,193664,45.55,112000,112000,107700,142700,76900,109800,109087.10,19.94,0,-45726,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16858,2420.00,9.86,12,1.25,45.00,11045.00,163400,20240612,-33.35,67800,20240214,60.62,112000,-2.77,20250218,71000,53.38,20250102,163400,-33.35,20240612,69200,57.37,20240220,1.64,N,078600,500,77 억,,3087529,N,N,473,N,00,N
20250218,150645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109100,-700,5,-0.64,19992431200,183246,43.10,112000,112000,107700,142700,76900,109800,109101.58,19.94,0,-44598,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16889,2424.44,9.88,12,1.18,45.00,11045.00,163400,20240612,-33.23,67800,20240214,60.91,112000,-2.59,20250218,71000,53.66,20250102,163400,-33.23,20240612,69200,57.66,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,N,00,N
20250218,140646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,109000,-800,5,-0.73,17829309900,163376,38.43,112000,112000,107700,142700,76900,109800,109130.51,19.94,0,-36548,117933,113866,107733,103666,97533,115900,105700,77,32900,500,79050,100,1,15480593,16874,2422.22,9.87,12,1.06,45.00,11045.00,163400,20240612,-33.29,67800,20240214,60.77,112000,-2.68,20250218,71000,53.52,20250102,163400,-33.29,20240612,69200,57.51,20240220,1.64,N,078600,500,77 억,,3087529,N,N,1232,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 160646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 110500 1600 2 1.47 43682236800 390988 200.20 108900 114800 108600 141500 76300 108900 111724.09 19.70 0 -42995 113833 111366 109533 107066 105233 110450 106150 77 32600 500 78400 100 1 15480593 17106 2455.56 10.00 12 2.53 45.00 11045.00 163400 20240612 -32.37 67800 20240214 62.98 114800 -3.75 20250219 71000 55.63 20250102 163400 -32.37 20240612 69200 59.68 20240220 1.71 N 078600 500 77 억 3049833 N N 1988 N 00 N
3 20250219 150648 55 40.00 KSQ150 전기·전자 N N N Y 40 N 111200 2300 2 2.11 41755012900 373600 191.30 108900 114800 108600 141500 76300 108900 111764.40 19.70 0 -46523 113833 111366 109533 107066 105233 110450 106150 77 32600 500 78400 100 1 15480593 17214 2471.11 10.07 12 2.41 45.00 11045.00 163400 20240612 -31.95 67800 20240214 64.01 114800 -3.14 20250219 71000 56.62 20250102 163400 -31.95 20240612 69200 60.69 20240220 1.71 N 078600 500 77 억 3049833 N N 473 N 00 N
4 20250219 140645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 110600 1700 2 1.56 37389465000 334471 171.26 108900 114800 108600 141500 76300 108900 111787.37 19.70 0 -44230 113833 111366 109533 107066 105233 110450 106150 77 32600 500 78400 100 1 15480593 17122 2457.78 10.01 12 2.16 45.00 11045.00 163400 20240612 -32.31 67800 20240214 63.13 114800 -3.66 20250219 71000 55.77 20250102 163400 -32.31 20240612 69200 59.83 20240220 1.71 N 078600 500 77 억 3049833 N N 473 N 00 N
5 20250219 130646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 111300 2400 2 2.20 34273273000 306365 156.87 108900 114800 108600 141500 76300 108900 111871.28 19.70 0 -46102 113833 111366 109533 107066 105233 110450 106150 77 32600 500 78400 100 1 15480593 17230 2473.33 10.08 12 1.98 45.00 11045.00 163400 20240612 -31.88 67800 20240214 64.16 114800 -3.05 20250219 71000 56.76 20250102 163400 -31.88 20240612 69200 60.84 20240220 1.71 N 078600 500 77 억 3049833 N N 473 N 00 N
6 20250219 120645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 111500 2600 2 2.39 31408638200 280628 143.69 108900 114800 108600 141500 76300 108900 111923.31 19.70 0 -41359 113833 111366 109533 107066 105233 110450 106150 77 32600 500 78400 100 1 15480593 17261 2477.78 10.10 12 1.81 45.00 11045.00 163400 20240612 -31.76 67800 20240214 64.45 114800 -2.87 20250219 71000 57.04 20250102 163400 -31.76 20240612 69200 61.13 20240220 1.71 N 078600 500 77 억 3049833 N N 473 N 00 N
7 20250219 110646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 111900 3000 2 2.75 28240624600 252353 129.21 108900 114800 108600 141500 76300 108900 111909.90 19.70 0 -33105 113833 111366 109533 107066 105233 110450 106150 77 32600 500 78400 100 1 15480593 17323 2486.67 10.13 12 1.63 45.00 11045.00 163400 20240612 -31.52 67800 20240214 65.04 114800 -2.53 20250219 71000 57.61 20250102 163400 -31.52 20240612 69200 61.71 20240220 1.71 N 078600 500 77 억 3049833 N N 473 N 00 N
8 20250219 100645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 111900 3000 2 2.75 18412048100 165096 84.54 108900 114800 108600 141500 76300 108900 111524.21 19.70 0 -14066 113833 111366 109533 107066 105233 110450 106150 77 32600 500 78400 100 1 15480593 17323 2486.67 10.13 12 1.07 45.00 11045.00 163400 20240612 -31.52 67800 20240214 65.04 114800 -2.53 20250219 71000 57.61 20250102 163400 -31.52 20240612 69200 61.71 20240220 1.71 N 078600 500 77 억 3049833 N N 473 N 00 N
9 20250219 090647 55 40.00 KSQ150 전기·전자 N N N Y 40 N 110100 1200 2 1.10 1663268200 15170 7.77 108900 110900 108600 141500 76300 108900 109644.79 19.70 0 -464 113833 111366 109533 107066 105233 110450 106150 77 32600 500 78400 100 1 15480593 17044 2446.67 9.97 12 0.10 45.00 11045.00 163400 20240612 -32.62 67800 20240214 62.39 112000 -1.70 20250218 71000 55.07 20250102 163400 -32.62 20240612 69200 59.10 20240220 1.71 N 078600 500 77 억 3049833 N N 473 N 00 N
10 20250218 160644 55 40.00 KSQ150 전기·전자 N N N Y 40 N 108900 -900 5 -0.82 21126177300 193664 45.55 112000 112000 107700 142700 76900 109800 109087.10 19.94 0 -45726 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16858 2420.00 9.86 12 1.25 45.00 11045.00 163400 20240612 -33.35 67800 20240214 60.62 112000 -2.77 20250218 71000 53.38 20250102 163400 -33.35 20240612 69200 57.37 20240220 1.64 N 078600 500 77 억 3087529 N N 473 N 00 N
11 20250218 150645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 109100 -700 5 -0.64 19992431200 183246 43.10 112000 112000 107700 142700 76900 109800 109101.58 19.94 0 -44598 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16889 2424.44 9.88 12 1.18 45.00 11045.00 163400 20240612 -33.23 67800 20240214 60.91 112000 -2.59 20250218 71000 53.66 20250102 163400 -33.23 20240612 69200 57.66 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N
12 20250218 140646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 109000 -800 5 -0.73 17829309900 163376 38.43 112000 112000 107700 142700 76900 109800 109130.51 19.94 0 -36548 117933 113866 107733 103666 97533 115900 105700 77 32900 500 79050 100 1 15480593 16874 2422.22 9.87 12 1.06 45.00 11045.00 163400 20240612 -33.29 67800 20240214 60.77 112000 -2.68 20250218 71000 53.52 20250102 163400 -33.29 20240612 69200 57.51 20240220 1.64 N 078600 500 77 억 3087529 N N 1232 N 00 N