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
080220/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
20250219,160652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18740,120,2,0.64,82621330350,4379816,46.46,18770,19360,18420,24200,13040,18620,18864.26,0.00,0,-23218,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6455,38.56,4.01,12,12.72,486.00,4676.00,34200,20240215,-45.20,7710,20241209,143.06,20600,-9.03,20250214,8650,116.65,20250102,32250,-41.89,20240223,7710,143.06,20241209,6.84,N,080220,500,173 억,,0,N,N,4143,N,00,N
20250219,150654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18590,-30,5,-0.16,80118106590,4245679,45.04,18770,19360,18420,24200,13040,18620,18870.51,0.00,0,-34672,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6403,38.25,3.98,12,12.33,486.00,4676.00,34200,20240215,-45.64,7710,20241209,141.12,20600,-9.76,20250214,8650,114.91,20250102,32250,-42.36,20240223,7710,141.12,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,N,00,N
20250219,140651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18650,30,2,0.16,76217117850,4035967,42.82,18770,19360,18420,24200,13040,18620,18884.48,0.00,0,-34732,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6424,38.37,3.99,12,11.72,486.00,4676.00,34200,20240215,-45.47,7710,20241209,141.89,20600,-9.47,20250214,8650,115.61,20250102,32250,-42.17,20240223,7710,141.89,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,N,00,N
20250219,130652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18630,10,2,0.05,59618066780,3153303,33.45,18770,19360,18440,24200,13040,18620,18906.55,0.00,0,-59286,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6417,38.33,3.98,12,9.16,486.00,4676.00,34200,20240215,-45.53,7710,20241209,141.63,20600,-9.56,20250214,8650,115.38,20250102,32250,-42.23,20240223,7710,141.63,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,N,00,N
20250219,120651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18730,110,2,0.59,54112537010,2857151,30.31,18770,19360,18620,24200,13040,18620,18939.34,0.00,0,-44694,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6451,38.54,4.01,12,8.30,486.00,4676.00,34200,20240215,-45.23,7710,20241209,142.93,20600,-9.08,20250214,8650,116.53,20250102,32250,-41.92,20240223,7710,142.93,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,N,00,N
20250219,110652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18710,90,2,0.48,52051755640,2746989,29.14,18770,19360,18620,24200,13040,18620,18948.66,0.00,0,-39978,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6444,38.50,4.00,12,7.98,486.00,4676.00,34200,20240215,-45.29,7710,20241209,142.67,20600,-9.17,20250214,8650,116.30,20250102,32250,-41.98,20240223,7710,142.67,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,N,00,N
20250219,100652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18820,200,2,1.07,44090292730,2321602,24.63,18770,19360,18660,24200,13040,18620,18991.33,0.00,0,-45347,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6482,38.72,4.02,12,6.74,486.00,4676.00,34200,20240215,-44.97,7710,20241209,144.10,20600,-8.64,20250214,8650,117.57,20250102,32250,-41.64,20240223,7710,144.10,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,N,00,N
20250219,090653,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18930,310,2,1.66,9160241340,484617,5.14,18770,19050,18720,24200,13040,18620,18902.04,0.00,0,53054,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6520,38.95,4.05,12,1.41,486.00,4676.00,34200,20240215,-44.65,7710,20241209,145.53,20600,-8.11,20250214,8650,118.84,20250102,32250,-41.30,20240223,7710,145.53,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,N,00,N
20250218,160650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18620,700,2,3.91,175462976180,9339804,277.93,17950,19210,17930,23250,12550,17920,18786.70,0.00,0,60112,19060,18490,18120,17550,17180,18305,17365,174,5330,500,11460,10,1,34442833,6413,38.31,3.98,12,27.12,486.00,4676.00,34200,20240215,-45.56,7710,20241209,141.50,20600,-9.61,20250214,8650,115.26,20250102,32250,-42.26,20240223,7710,141.50,20241209,7.21,N,080220,500,173 억,,0,N,N,2179,N,00,N
20250218,150651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18650,730,2,4.07,171560661140,9130109,271.69,17950,19210,17930,23250,12550,17920,18790.67,0.00,0,70368,19060,18490,18120,17550,17180,18305,17365,174,5330,500,11460,10,1,34442833,6424,38.37,3.99,12,26.51,486.00,4676.00,34200,20240215,-45.47,7710,20241209,141.89,20600,-9.47,20250214,8650,115.61,20250102,32250,-42.17,20240223,7710,141.89,20241209,7.21,N,080220,500,173 억,,0,N,N,3055,N,00,N
20250218,140652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18530,610,2,3.40,164752973080,8764792,260.82,17950,19210,17930,23250,12550,17920,18797.16,0.00,0,95763,19060,18490,18120,17550,17180,18305,17365,174,5330,500,11460,10,1,34442833,6382,38.13,3.96,12,25.45,486.00,4676.00,34200,20240215,-45.82,7710,20241209,140.34,20600,-10.05,20250214,8650,114.22,20250102,32250,-42.54,20240223,7710,140.34,20241209,7.21,N,080220,500,173 억,,0,N,N,3055,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 160652 57 100.00 KSQ150 전기·전자 N N N N N 18740 120 2 0.64 82621330350 4379816 46.46 18770 19360 18420 24200 13040 18620 18864.26 0.00 0 -23218 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6455 38.56 4.01 12 12.72 486.00 4676.00 34200 20240215 -45.20 7710 20241209 143.06 20600 -9.03 20250214 8650 116.65 20250102 32250 -41.89 20240223 7710 143.06 20241209 6.84 N 080220 500 173 억 0 N N 4143 N 00 N
3 20250219 150654 57 100.00 KSQ150 전기·전자 N N N N N 18590 -30 5 -0.16 80118106590 4245679 45.04 18770 19360 18420 24200 13040 18620 18870.51 0.00 0 -34672 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6403 38.25 3.98 12 12.33 486.00 4676.00 34200 20240215 -45.64 7710 20241209 141.12 20600 -9.76 20250214 8650 114.91 20250102 32250 -42.36 20240223 7710 141.12 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N
4 20250219 140651 57 100.00 KSQ150 전기·전자 N N N N N 18650 30 2 0.16 76217117850 4035967 42.82 18770 19360 18420 24200 13040 18620 18884.48 0.00 0 -34732 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6424 38.37 3.99 12 11.72 486.00 4676.00 34200 20240215 -45.47 7710 20241209 141.89 20600 -9.47 20250214 8650 115.61 20250102 32250 -42.17 20240223 7710 141.89 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N
5 20250219 130652 57 100.00 KSQ150 전기·전자 N N N N N 18630 10 2 0.05 59618066780 3153303 33.45 18770 19360 18440 24200 13040 18620 18906.55 0.00 0 -59286 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6417 38.33 3.98 12 9.16 486.00 4676.00 34200 20240215 -45.53 7710 20241209 141.63 20600 -9.56 20250214 8650 115.38 20250102 32250 -42.23 20240223 7710 141.63 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N
6 20250219 120651 57 100.00 KSQ150 전기·전자 N N N N N 18730 110 2 0.59 54112537010 2857151 30.31 18770 19360 18620 24200 13040 18620 18939.34 0.00 0 -44694 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6451 38.54 4.01 12 8.30 486.00 4676.00 34200 20240215 -45.23 7710 20241209 142.93 20600 -9.08 20250214 8650 116.53 20250102 32250 -41.92 20240223 7710 142.93 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N
7 20250219 110652 57 100.00 KSQ150 전기·전자 N N N N N 18710 90 2 0.48 52051755640 2746989 29.14 18770 19360 18620 24200 13040 18620 18948.66 0.00 0 -39978 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6444 38.50 4.00 12 7.98 486.00 4676.00 34200 20240215 -45.29 7710 20241209 142.67 20600 -9.17 20250214 8650 116.30 20250102 32250 -41.98 20240223 7710 142.67 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N
8 20250219 100652 57 100.00 KSQ150 전기·전자 N N N N N 18820 200 2 1.07 44090292730 2321602 24.63 18770 19360 18660 24200 13040 18620 18991.33 0.00 0 -45347 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6482 38.72 4.02 12 6.74 486.00 4676.00 34200 20240215 -44.97 7710 20241209 144.10 20600 -8.64 20250214 8650 117.57 20250102 32250 -41.64 20240223 7710 144.10 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N
9 20250219 090653 57 100.00 KSQ150 전기·전자 N N N N N 18930 310 2 1.66 9160241340 484617 5.14 18770 19050 18720 24200 13040 18620 18902.04 0.00 0 53054 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6520 38.95 4.05 12 1.41 486.00 4676.00 34200 20240215 -44.65 7710 20241209 145.53 20600 -8.11 20250214 8650 118.84 20250102 32250 -41.30 20240223 7710 145.53 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N
10 20250218 160650 57 100.00 KSQ150 전기·전자 N N N N N 18620 700 2 3.91 175462976180 9339804 277.93 17950 19210 17930 23250 12550 17920 18786.70 0.00 0 60112 19060 18490 18120 17550 17180 18305 17365 174 5330 500 11460 10 1 34442833 6413 38.31 3.98 12 27.12 486.00 4676.00 34200 20240215 -45.56 7710 20241209 141.50 20600 -9.61 20250214 8650 115.26 20250102 32250 -42.26 20240223 7710 141.50 20241209 7.21 N 080220 500 173 억 0 N N 2179 N 00 N
11 20250218 150651 57 100.00 KSQ150 전기·전자 N N N N N 18650 730 2 4.07 171560661140 9130109 271.69 17950 19210 17930 23250 12550 17920 18790.67 0.00 0 70368 19060 18490 18120 17550 17180 18305 17365 174 5330 500 11460 10 1 34442833 6424 38.37 3.99 12 26.51 486.00 4676.00 34200 20240215 -45.47 7710 20241209 141.89 20600 -9.47 20250214 8650 115.61 20250102 32250 -42.17 20240223 7710 141.89 20241209 7.21 N 080220 500 173 억 0 N N 3055 N 00 N
12 20250218 140652 57 100.00 KSQ150 전기·전자 N N N N N 18530 610 2 3.40 164752973080 8764792 260.82 17950 19210 17930 23250 12550 17920 18797.16 0.00 0 95763 19060 18490 18120 17550 17180 18305 17365 174 5330 500 11460 10 1 34442833 6382 38.13 3.96 12 25.45 486.00 4676.00 34200 20240215 -45.82 7710 20241209 140.34 20600 -10.05 20250214 8650 114.22 20250102 32250 -42.54 20240223 7710 140.34 20241209 7.21 N 080220 500 173 억 0 N N 3055 N 00 N