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
084850/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
20250219,160704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13090,680,2,5.48,12928137740,935524,2429.68,12370,14800,12370,16130,8690,12410,13819.28,3.25,0,-33999,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2969,-9.00,1.20,12,4.12,-1455.00,10897.00,28900,20240617,-54.71,11500,20250203,13.83,14800,-11.55,20250219,11500,13.83,20250203,28900,-54.71,20240617,11500,13.83,20250203,0.14,N,084850,500,115 억,,737844,N,N,495,N,00,N
20250219,150705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13200,790,2,6.37,12676862830,916392,2379.99,12370,14800,12370,16130,8690,12410,13833.45,3.25,0,-33033,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2994,-9.07,1.21,12,4.04,-1455.00,10897.00,28900,20240617,-54.33,11500,20250203,14.78,14800,-10.81,20250219,11500,14.78,20250203,28900,-54.33,20240617,11500,14.78,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,140702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,13390,980,2,7.90,11559648370,832058,2160.97,12370,14800,12370,16130,8690,12410,13892.84,3.25,0,-50312,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,3037,-9.20,1.23,12,3.67,-1455.00,10897.00,28900,20240617,-53.67,11500,20250203,16.43,14800,-9.53,20250219,11500,16.43,20250203,28900,-53.67,20240617,11500,16.43,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,130703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12810,400,2,3.22,990078350,78027,202.65,12370,12930,12370,16130,8690,12410,12688.92,3.25,0,7692,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2906,-8.80,1.18,12,0.34,-1455.00,10897.00,28900,20240617,-55.67,11500,20250203,11.39,13980,-8.37,20250120,11500,11.39,20250203,28900,-55.67,20240617,11500,11.39,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,120703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12520,110,2,0.89,692540520,54487,141.51,12370,12930,12370,16130,8690,12410,12710.20,3.25,0,2287,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2840,-8.60,1.15,12,0.24,-1455.00,10897.00,28900,20240617,-56.68,11500,20250203,8.87,13980,-10.44,20250120,11500,8.87,20250203,28900,-56.68,20240617,11500,8.87,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,110703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12590,180,2,1.45,575764120,45200,117.39,12370,12930,12370,16130,8690,12410,12738.14,3.25,0,1128,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2856,-8.65,1.16,12,0.20,-1455.00,10897.00,28900,20240617,-56.44,11500,20250203,9.48,13980,-9.94,20250120,11500,9.48,20250203,28900,-56.44,20240617,11500,9.48,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,100703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12690,280,2,2.26,336552540,26364,68.47,12370,12930,12370,16130,8690,12410,12765.61,3.25,0,3718,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2878,-8.72,1.16,12,0.12,-1455.00,10897.00,28900,20240617,-56.09,11500,20250203,10.35,13980,-9.23,20250120,11500,10.35,20250203,28900,-56.09,20240617,11500,10.35,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250219,090704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12660,250,2,2.01,32885180,2613,6.79,12370,12700,12370,16130,8690,12410,12585.22,3.25,0,1516,13256,12832,12516,12092,11776,12675,11935,116,3720,500,8930,10,1,22682934,2872,-8.70,1.16,12,0.01,-1455.00,10897.00,28900,20240617,-56.19,11500,20250203,10.09,13980,-9.44,20250120,11500,10.09,20250203,28900,-56.19,20240617,11500,10.09,20250203,0.14,N,084850,500,115 억,,737844,N,N,38,N,00,N
20250218,160702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12410,-350,5,-2.74,463985450,37249,129.83,12670,12940,12200,16580,8940,12760,12456.33,3.32,0,-13413,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2815,-8.53,1.14,12,0.16,-1455.00,10897.00,28900,20240617,-57.06,11500,20250203,7.91,13980,-11.23,20250120,11500,7.91,20250203,28900,-57.06,20240617,11500,7.91,20250203,0.14,N,084850,500,115 억,,752641,N,N,33,N,00,N
20250218,150703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12400,-360,5,-2.82,436618810,35046,122.15,12670,12940,12200,16580,8940,12760,12458.45,3.32,0,-12094,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2813,-8.52,1.14,12,0.15,-1455.00,10897.00,28900,20240617,-57.09,11500,20250203,7.83,13980,-11.30,20250120,11500,7.83,20250203,28900,-57.09,20240617,11500,7.83,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,N,00,N
20250218,140703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12430,-330,5,-2.59,413760550,33199,115.71,12670,12940,12200,16580,8940,12760,12463.04,3.32,0,-10999,13280,13020,12670,12410,12060,13150,12540,116,3820,500,9180,10,1,22682934,2819,-8.54,1.14,12,0.15,-1455.00,10897.00,28900,20240617,-56.99,11500,20250203,8.09,13980,-11.09,20250120,11500,8.09,20250203,28900,-56.99,20240617,11500,8.09,20250203,0.14,N,084850,500,115 억,,752641,N,N,404,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 160704 57 100.00 KSQ150 전기·전자 N N N N N 13090 680 2 5.48 12928137740 935524 2429.68 12370 14800 12370 16130 8690 12410 13819.28 3.25 0 -33999 13256 12832 12516 12092 11776 12675 11935 116 3720 500 8930 10 1 22682934 2969 -9.00 1.20 12 4.12 -1455.00 10897.00 28900 20240617 -54.71 11500 20250203 13.83 14800 -11.55 20250219 11500 13.83 20250203 28900 -54.71 20240617 11500 13.83 20250203 0.14 N 084850 500 115 억 737844 N N 495 N 00 N
3 20250219 150705 57 100.00 KSQ150 전기·전자 N N N N N 13200 790 2 6.37 12676862830 916392 2379.99 12370 14800 12370 16130 8690 12410 13833.45 3.25 0 -33033 13256 12832 12516 12092 11776 12675 11935 116 3720 500 8930 10 1 22682934 2994 -9.07 1.21 12 4.04 -1455.00 10897.00 28900 20240617 -54.33 11500 20250203 14.78 14800 -10.81 20250219 11500 14.78 20250203 28900 -54.33 20240617 11500 14.78 20250203 0.14 N 084850 500 115 억 737844 N N 38 N 00 N
4 20250219 140702 57 100.00 KSQ150 전기·전자 N N N N N 13390 980 2 7.90 11559648370 832058 2160.97 12370 14800 12370 16130 8690 12410 13892.84 3.25 0 -50312 13256 12832 12516 12092 11776 12675 11935 116 3720 500 8930 10 1 22682934 3037 -9.20 1.23 12 3.67 -1455.00 10897.00 28900 20240617 -53.67 11500 20250203 16.43 14800 -9.53 20250219 11500 16.43 20250203 28900 -53.67 20240617 11500 16.43 20250203 0.14 N 084850 500 115 억 737844 N N 38 N 00 N
5 20250219 130703 57 100.00 KSQ150 전기·전자 N N N N N 12810 400 2 3.22 990078350 78027 202.65 12370 12930 12370 16130 8690 12410 12688.92 3.25 0 7692 13256 12832 12516 12092 11776 12675 11935 116 3720 500 8930 10 1 22682934 2906 -8.80 1.18 12 0.34 -1455.00 10897.00 28900 20240617 -55.67 11500 20250203 11.39 13980 -8.37 20250120 11500 11.39 20250203 28900 -55.67 20240617 11500 11.39 20250203 0.14 N 084850 500 115 억 737844 N N 38 N 00 N
6 20250219 120703 57 100.00 KSQ150 전기·전자 N N N N N 12520 110 2 0.89 692540520 54487 141.51 12370 12930 12370 16130 8690 12410 12710.20 3.25 0 2287 13256 12832 12516 12092 11776 12675 11935 116 3720 500 8930 10 1 22682934 2840 -8.60 1.15 12 0.24 -1455.00 10897.00 28900 20240617 -56.68 11500 20250203 8.87 13980 -10.44 20250120 11500 8.87 20250203 28900 -56.68 20240617 11500 8.87 20250203 0.14 N 084850 500 115 억 737844 N N 38 N 00 N
7 20250219 110703 57 100.00 KSQ150 전기·전자 N N N N N 12590 180 2 1.45 575764120 45200 117.39 12370 12930 12370 16130 8690 12410 12738.14 3.25 0 1128 13256 12832 12516 12092 11776 12675 11935 116 3720 500 8930 10 1 22682934 2856 -8.65 1.16 12 0.20 -1455.00 10897.00 28900 20240617 -56.44 11500 20250203 9.48 13980 -9.94 20250120 11500 9.48 20250203 28900 -56.44 20240617 11500 9.48 20250203 0.14 N 084850 500 115 억 737844 N N 38 N 00 N
8 20250219 100703 57 100.00 KSQ150 전기·전자 N N N N N 12690 280 2 2.26 336552540 26364 68.47 12370 12930 12370 16130 8690 12410 12765.61 3.25 0 3718 13256 12832 12516 12092 11776 12675 11935 116 3720 500 8930 10 1 22682934 2878 -8.72 1.16 12 0.12 -1455.00 10897.00 28900 20240617 -56.09 11500 20250203 10.35 13980 -9.23 20250120 11500 10.35 20250203 28900 -56.09 20240617 11500 10.35 20250203 0.14 N 084850 500 115 억 737844 N N 38 N 00 N
9 20250219 090704 57 100.00 KSQ150 전기·전자 N N N N N 12660 250 2 2.01 32885180 2613 6.79 12370 12700 12370 16130 8690 12410 12585.22 3.25 0 1516 13256 12832 12516 12092 11776 12675 11935 116 3720 500 8930 10 1 22682934 2872 -8.70 1.16 12 0.01 -1455.00 10897.00 28900 20240617 -56.19 11500 20250203 10.09 13980 -9.44 20250120 11500 10.09 20250203 28900 -56.19 20240617 11500 10.09 20250203 0.14 N 084850 500 115 억 737844 N N 38 N 00 N
10 20250218 160702 57 100.00 KSQ150 전기·전자 N N N N N 12410 -350 5 -2.74 463985450 37249 129.83 12670 12940 12200 16580 8940 12760 12456.33 3.32 0 -13413 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2815 -8.53 1.14 12 0.16 -1455.00 10897.00 28900 20240617 -57.06 11500 20250203 7.91 13980 -11.23 20250120 11500 7.91 20250203 28900 -57.06 20240617 11500 7.91 20250203 0.14 N 084850 500 115 억 752641 N N 33 N 00 N
11 20250218 150703 57 100.00 KSQ150 전기·전자 N N N N N 12400 -360 5 -2.82 436618810 35046 122.15 12670 12940 12200 16580 8940 12760 12458.45 3.32 0 -12094 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2813 -8.52 1.14 12 0.15 -1455.00 10897.00 28900 20240617 -57.09 11500 20250203 7.83 13980 -11.30 20250120 11500 7.83 20250203 28900 -57.09 20240617 11500 7.83 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N
12 20250218 140703 57 100.00 KSQ150 전기·전자 N N N N N 12430 -330 5 -2.59 413760550 33199 115.71 12670 12940 12200 16580 8940 12760 12463.04 3.32 0 -10999 13280 13020 12670 12410 12060 13150 12540 116 3820 500 9180 10 1 22682934 2819 -8.54 1.14 12 0.15 -1455.00 10897.00 28900 20240617 -56.99 11500 20250203 8.09 13980 -11.09 20250120 11500 8.09 20250203 28900 -56.99 20240617 11500 8.09 20250203 0.14 N 084850 500 115 억 752641 N N 404 N 00 N