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
094360/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
20250219,160733,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20600,-350,5,-1.67,8058822700,390074,62.80,21000,21300,20200,27200,14700,20950,20659.51,0.60,0,-23207,22083,21516,21083,20516,20083,21300,20300,106,6250,500,15080,50,1,20823124,4290,-16.07,6.09,12,1.87,-1282.00,3384.00,33950,20240216,-39.32,11250,20241210,83.11,22950,-10.24,20250211,15270,34.91,20250102,33750,-38.96,20240223,11250,83.11,20241210,3.87,N,094360,500,105 억,,125749,N,N,920,N,00,N
20250219,150734,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20450,-500,5,-2.39,7689471100,372108,59.91,21000,21300,20200,27200,14700,20950,20664.34,0.60,0,-21684,22083,21516,21083,20516,20083,21300,20300,106,6250,500,15080,50,1,20823124,4258,-15.95,6.04,12,1.79,-1282.00,3384.00,33950,20240216,-39.76,11250,20241210,81.78,22950,-10.89,20250211,15270,33.92,20250102,33750,-39.41,20240223,11250,81.78,20241210,3.87,N,094360,500,105 억,,125749,N,N,379,N,00,N
20250219,140731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20600,-350,5,-1.67,7179520900,347184,55.90,21000,21300,20200,27200,14700,20950,20679.01,0.60,0,-20090,22083,21516,21083,20516,20083,21300,20300,106,6250,500,15080,50,1,20823124,4290,-16.07,6.09,12,1.67,-1282.00,3384.00,33950,20240216,-39.32,11250,20241210,83.11,22950,-10.24,20250211,15270,34.91,20250102,33750,-38.96,20240223,11250,83.11,20241210,3.87,N,094360,500,105 억,,125749,N,N,379,N,00,N
20250219,130732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20350,-600,5,-2.86,5773943600,278240,44.80,21000,21300,20300,27200,14700,20950,20751.41,0.60,0,-19077,22083,21516,21083,20516,20083,21300,20300,106,6250,500,15080,50,1,20823124,4238,-15.87,6.01,12,1.34,-1282.00,3384.00,33950,20240216,-40.06,11250,20241210,80.89,22950,-11.33,20250211,15270,33.27,20250102,33750,-39.70,20240223,11250,80.89,20241210,3.87,N,094360,500,105 억,,125749,N,N,379,N,00,N
20250219,120731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20450,-500,5,-2.39,5212606450,250760,40.37,21000,21300,20300,27200,14700,20950,20787.00,0.60,0,-15406,22083,21516,21083,20516,20083,21300,20300,106,6250,500,15080,50,1,20823124,4258,-15.95,6.04,12,1.20,-1282.00,3384.00,33950,20240216,-39.76,11250,20241210,81.78,22950,-10.89,20250211,15270,33.92,20250102,33750,-39.41,20240223,11250,81.78,20241210,3.87,N,094360,500,105 억,,125749,N,N,379,N,00,N
20250219,110732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20500,-450,5,-2.15,4667432800,224097,36.08,21000,21300,20300,27200,14700,20950,20827.54,0.60,0,-12818,22083,21516,21083,20516,20083,21300,20300,106,6250,500,15080,50,1,20823124,4269,-15.99,6.06,12,1.08,-1282.00,3384.00,33950,20240216,-39.62,11250,20241210,82.22,22950,-10.68,20250211,15270,34.25,20250102,33750,-39.26,20240223,11250,82.22,20241210,3.87,N,094360,500,105 억,,125749,N,N,379,N,00,N
20250219,100732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20850,-100,5,-0.48,2777605000,132399,21.32,21000,21300,20800,27200,14700,20950,20979.13,0.60,0,-16648,22083,21516,21083,20516,20083,21300,20300,106,6250,500,15080,50,1,20823124,4342,-16.26,6.16,12,0.64,-1282.00,3384.00,33950,20240216,-38.59,11250,20241210,85.33,22950,-9.15,20250211,15270,36.54,20250102,33750,-38.22,20240223,11250,85.33,20241210,3.87,N,094360,500,105 억,,125749,N,N,379,N,00,N
20250219,090734,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21000,50,2,0.24,616516650,29396,4.73,21000,21150,20800,27200,14700,20950,20973.09,0.60,0,-9320,22083,21516,21083,20516,20083,21300,20300,106,6250,500,15080,50,1,20823124,4373,-16.38,6.21,12,0.14,-1282.00,3384.00,33950,20240216,-38.14,11250,20241210,86.67,22950,-8.50,20250211,15270,37.52,20250102,33750,-37.78,20240223,11250,86.67,20241210,3.87,N,094360,500,105 억,,125749,N,N,379,N,00,N
20250218,160730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20950,-550,5,-2.56,12922727350,614976,176.77,21400,21650,20650,27950,15050,21500,21013.52,0.58,0,-597,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4362,-16.34,6.19,12,2.95,-1282.00,3384.00,33950,20240216,-38.29,11250,20241210,86.22,22950,-8.71,20250211,15270,37.20,20250102,33750,-37.93,20240223,11250,86.22,20241210,4.06,N,094360,500,105 억,,121018,N,N,379,N,00,N
20250218,150731,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20950,-550,5,-2.56,12337638700,586993,168.73,21400,21650,20650,27950,15050,21500,21018.27,0.58,0,-4,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4362,-16.34,6.19,12,2.82,-1282.00,3384.00,33950,20240216,-38.29,11250,20241210,86.22,22950,-8.71,20250211,15270,37.20,20250102,33750,-37.93,20240223,11250,86.22,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,N,00,N
20250218,140732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21100,-400,5,-1.86,10971880500,522128,150.08,21400,21650,20650,27950,15050,21500,21013.66,0.58,0,7506,22400,21950,21650,21200,20900,21800,21050,106,6450,500,15480,50,1,20823124,4394,-16.46,6.24,12,2.51,-1282.00,3384.00,33950,20240216,-37.85,11250,20241210,87.56,22950,-8.06,20250211,15270,38.18,20250102,33750,-37.48,20240223,11250,87.56,20241210,4.06,N,094360,500,105 억,,121018,N,N,655,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 160733 57 100.00 KSQ150 전기·전자 N N N N N 20600 -350 5 -1.67 8058822700 390074 62.80 21000 21300 20200 27200 14700 20950 20659.51 0.60 0 -23207 22083 21516 21083 20516 20083 21300 20300 106 6250 500 15080 50 1 20823124 4290 -16.07 6.09 12 1.87 -1282.00 3384.00 33950 20240216 -39.32 11250 20241210 83.11 22950 -10.24 20250211 15270 34.91 20250102 33750 -38.96 20240223 11250 83.11 20241210 3.87 N 094360 500 105 억 125749 N N 920 N 00 N
3 20250219 150734 57 100.00 KSQ150 전기·전자 N N N N N 20450 -500 5 -2.39 7689471100 372108 59.91 21000 21300 20200 27200 14700 20950 20664.34 0.60 0 -21684 22083 21516 21083 20516 20083 21300 20300 106 6250 500 15080 50 1 20823124 4258 -15.95 6.04 12 1.79 -1282.00 3384.00 33950 20240216 -39.76 11250 20241210 81.78 22950 -10.89 20250211 15270 33.92 20250102 33750 -39.41 20240223 11250 81.78 20241210 3.87 N 094360 500 105 억 125749 N N 379 N 00 N
4 20250219 140731 57 100.00 KSQ150 전기·전자 N N N N N 20600 -350 5 -1.67 7179520900 347184 55.90 21000 21300 20200 27200 14700 20950 20679.01 0.60 0 -20090 22083 21516 21083 20516 20083 21300 20300 106 6250 500 15080 50 1 20823124 4290 -16.07 6.09 12 1.67 -1282.00 3384.00 33950 20240216 -39.32 11250 20241210 83.11 22950 -10.24 20250211 15270 34.91 20250102 33750 -38.96 20240223 11250 83.11 20241210 3.87 N 094360 500 105 억 125749 N N 379 N 00 N
5 20250219 130732 57 100.00 KSQ150 전기·전자 N N N N N 20350 -600 5 -2.86 5773943600 278240 44.80 21000 21300 20300 27200 14700 20950 20751.41 0.60 0 -19077 22083 21516 21083 20516 20083 21300 20300 106 6250 500 15080 50 1 20823124 4238 -15.87 6.01 12 1.34 -1282.00 3384.00 33950 20240216 -40.06 11250 20241210 80.89 22950 -11.33 20250211 15270 33.27 20250102 33750 -39.70 20240223 11250 80.89 20241210 3.87 N 094360 500 105 억 125749 N N 379 N 00 N
6 20250219 120731 57 100.00 KSQ150 전기·전자 N N N N N 20450 -500 5 -2.39 5212606450 250760 40.37 21000 21300 20300 27200 14700 20950 20787.00 0.60 0 -15406 22083 21516 21083 20516 20083 21300 20300 106 6250 500 15080 50 1 20823124 4258 -15.95 6.04 12 1.20 -1282.00 3384.00 33950 20240216 -39.76 11250 20241210 81.78 22950 -10.89 20250211 15270 33.92 20250102 33750 -39.41 20240223 11250 81.78 20241210 3.87 N 094360 500 105 억 125749 N N 379 N 00 N
7 20250219 110732 57 100.00 KSQ150 전기·전자 N N N N N 20500 -450 5 -2.15 4667432800 224097 36.08 21000 21300 20300 27200 14700 20950 20827.54 0.60 0 -12818 22083 21516 21083 20516 20083 21300 20300 106 6250 500 15080 50 1 20823124 4269 -15.99 6.06 12 1.08 -1282.00 3384.00 33950 20240216 -39.62 11250 20241210 82.22 22950 -10.68 20250211 15270 34.25 20250102 33750 -39.26 20240223 11250 82.22 20241210 3.87 N 094360 500 105 억 125749 N N 379 N 00 N
8 20250219 100732 57 100.00 KSQ150 전기·전자 N N N N N 20850 -100 5 -0.48 2777605000 132399 21.32 21000 21300 20800 27200 14700 20950 20979.13 0.60 0 -16648 22083 21516 21083 20516 20083 21300 20300 106 6250 500 15080 50 1 20823124 4342 -16.26 6.16 12 0.64 -1282.00 3384.00 33950 20240216 -38.59 11250 20241210 85.33 22950 -9.15 20250211 15270 36.54 20250102 33750 -38.22 20240223 11250 85.33 20241210 3.87 N 094360 500 105 억 125749 N N 379 N 00 N
9 20250219 090734 57 100.00 KSQ150 전기·전자 N N N N N 21000 50 2 0.24 616516650 29396 4.73 21000 21150 20800 27200 14700 20950 20973.09 0.60 0 -9320 22083 21516 21083 20516 20083 21300 20300 106 6250 500 15080 50 1 20823124 4373 -16.38 6.21 12 0.14 -1282.00 3384.00 33950 20240216 -38.14 11250 20241210 86.67 22950 -8.50 20250211 15270 37.52 20250102 33750 -37.78 20240223 11250 86.67 20241210 3.87 N 094360 500 105 억 125749 N N 379 N 00 N
10 20250218 160730 57 100.00 KSQ150 전기·전자 N N N N N 20950 -550 5 -2.56 12922727350 614976 176.77 21400 21650 20650 27950 15050 21500 21013.52 0.58 0 -597 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4362 -16.34 6.19 12 2.95 -1282.00 3384.00 33950 20240216 -38.29 11250 20241210 86.22 22950 -8.71 20250211 15270 37.20 20250102 33750 -37.93 20240223 11250 86.22 20241210 4.06 N 094360 500 105 억 121018 N N 379 N 00 N
11 20250218 150731 57 100.00 KSQ150 전기·전자 N N N N N 20950 -550 5 -2.56 12337638700 586993 168.73 21400 21650 20650 27950 15050 21500 21018.27 0.58 0 -4 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4362 -16.34 6.19 12 2.82 -1282.00 3384.00 33950 20240216 -38.29 11250 20241210 86.22 22950 -8.71 20250211 15270 37.20 20250102 33750 -37.93 20240223 11250 86.22 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N
12 20250218 140732 57 100.00 KSQ150 전기·전자 N N N N N 21100 -400 5 -1.86 10971880500 522128 150.08 21400 21650 20650 27950 15050 21500 21013.66 0.58 0 7506 22400 21950 21650 21200 20900 21800 21050 106 6450 500 15480 50 1 20823124 4394 -16.46 6.24 12 2.51 -1282.00 3384.00 33950 20240216 -37.85 11250 20241210 87.56 22950 -8.06 20250211 15270 38.18 20250102 33750 -37.48 20240223 11250 87.56 20241210 4.06 N 094360 500 105 억 121018 N N 655 N 00 N