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
101490/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
20250219,160752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,0,3,0.00,4228850350,133709,170.02,31650,32300,31100,40950,22050,31500,31627.59,7.81,0,8940,32033,31766,31433,31166,30833,31600,31000,107,9450,500,22680,50,1,21451447,6757,26.14,3.04,12,0.62,1205.00,10365.00,49400,20240313,-36.23,19010,20241114,65.70,32700,-3.67,20250217,25300,24.51,20250102,49400,-36.23,20240313,19010,65.70,20241114,2.36,N,101490,500,107 억,,1674473,N,N,3860,N,00,N
20250219,150754,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,150,2,0.48,4096771200,129525,164.70,31650,32300,31100,40950,22050,31500,31629.34,7.81,0,9977,32033,31766,31433,31166,30833,31600,31000,107,9450,500,22680,50,1,21451447,6789,26.27,3.05,12,0.60,1205.00,10365.00,49400,20240313,-35.93,19010,20241114,66.49,32700,-3.21,20250217,25300,25.10,20250102,49400,-35.93,20240313,19010,66.49,20241114,2.36,N,101490,500,107 억,,1674473,N,N,1516,N,00,N
20250219,140751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,-50,5,-0.16,3575195950,112968,143.64,31650,32300,31100,40950,22050,31500,31648.05,7.81,0,9564,32033,31766,31433,31166,30833,31600,31000,107,9450,500,22680,50,1,21451447,6746,26.10,3.03,12,0.53,1205.00,10365.00,49400,20240313,-36.34,19010,20241114,65.44,32700,-3.82,20250217,25300,24.31,20250102,49400,-36.34,20240313,19010,65.44,20241114,2.36,N,101490,500,107 억,,1674473,N,N,1516,N,00,N
20250219,130751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,-100,5,-0.32,2860580550,90168,114.65,31650,32300,31300,40950,22050,31500,31725.37,7.81,0,5724,32033,31766,31433,31166,30833,31600,31000,107,9450,500,22680,50,1,21451447,6736,26.06,3.03,12,0.42,1205.00,10365.00,49400,20240313,-36.44,19010,20241114,65.18,32700,-3.98,20250217,25300,24.11,20250102,49400,-36.44,20240313,19010,65.18,20241114,2.36,N,101490,500,107 억,,1674473,N,N,1516,N,00,N
20250219,120750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,100,2,0.32,2388313150,75148,95.55,31650,32300,31400,40950,22050,31500,31782.00,7.81,0,4781,32033,31766,31433,31166,30833,31600,31000,107,9450,500,22680,50,1,21451447,6779,26.22,3.05,12,0.35,1205.00,10365.00,49400,20240313,-36.03,19010,20241114,66.23,32700,-3.36,20250217,25300,24.90,20250102,49400,-36.03,20240313,19010,66.23,20241114,2.36,N,101490,500,107 억,,1674473,N,N,1516,N,00,N
20250219,110752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31550,50,2,0.16,1909948300,60014,76.31,31650,32300,31400,40950,22050,31500,31825.83,7.81,0,-2701,32033,31766,31433,31166,30833,31600,31000,107,9450,500,22680,50,1,21451447,6768,26.18,3.04,12,0.28,1205.00,10365.00,49400,20240313,-36.13,19010,20241114,65.97,32700,-3.52,20250217,25300,24.70,20250102,49400,-36.13,20240313,19010,65.97,20241114,2.36,N,101490,500,107 억,,1674473,N,N,1516,N,00,N
20250219,100752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31800,300,2,0.95,1344855500,42137,53.58,31650,32300,31500,40950,22050,31500,31917.69,7.81,0,-4136,32033,31766,31433,31166,30833,31600,31000,107,9450,500,22680,50,1,21451447,6822,26.39,3.07,12,0.20,1205.00,10365.00,49400,20240313,-35.63,19010,20241114,67.28,32700,-2.75,20250217,25300,25.69,20250102,49400,-35.63,20240313,19010,67.28,20241114,2.36,N,101490,500,107 억,,1674473,N,N,1516,N,00,N
20250219,090753,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32200,700,2,2.22,284511500,8918,11.34,31650,32250,31500,40950,22050,31500,31909.68,7.81,0,2992,32033,31766,31433,31166,30833,31600,31000,107,9450,500,22680,50,1,21451447,6907,26.72,3.11,12,0.04,1205.00,10365.00,49400,20240313,-34.82,19010,20241114,69.38,32700,-1.53,20250217,25300,27.27,20250102,49400,-34.82,20240313,19010,69.38,20241114,2.36,N,101490,500,107 억,,1674473,N,N,1516,N,00,N
20250218,160750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31500,-50,5,-0.16,2457895200,78206,52.68,31550,31700,31100,41000,22100,31550,31428.32,7.76,0,6941,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6757,26.14,3.04,12,0.36,1205.00,10365.00,49400,20240313,-36.23,19010,20241114,65.70,32700,-3.67,20250217,25300,24.51,20250102,49400,-36.23,20240313,19010,65.70,20241114,2.36,N,101490,500,107 억,,1664239,N,N,1502,N,00,N
20250218,150751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,100,2,0.32,2265505000,72104,48.57,31550,31700,31100,41000,22100,31550,31419.96,7.76,0,7057,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6789,26.27,3.05,12,0.34,1205.00,10365.00,49400,20240313,-35.93,19010,20241114,66.49,32700,-3.21,20250217,25300,25.10,20250102,49400,-35.93,20240313,19010,66.49,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,N,00,N
20250218,140751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,-150,5,-0.48,1763225350,56180,37.84,31550,31700,31100,41000,22100,31550,31385.29,7.76,0,4886,33250,32400,31850,31000,30450,32125,30725,107,9450,500,22710,50,1,21451447,6736,26.06,3.03,12,0.26,1205.00,10365.00,49400,20240313,-36.44,19010,20241114,65.18,32700,-3.98,20250217,25300,24.11,20250102,49400,-36.44,20240313,19010,65.18,20241114,2.36,N,101490,500,107 억,,1664239,N,N,2217,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 160752 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31500 0 3 0.00 4228850350 133709 170.02 31650 32300 31100 40950 22050 31500 31627.59 7.81 0 8940 32033 31766 31433 31166 30833 31600 31000 107 9450 500 22680 50 1 21451447 6757 26.14 3.04 12 0.62 1205.00 10365.00 49400 20240313 -36.23 19010 20241114 65.70 32700 -3.67 20250217 25300 24.51 20250102 49400 -36.23 20240313 19010 65.70 20241114 2.36 N 101490 500 107 억 1674473 N N 3860 N 00 N
3 20250219 150754 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31650 150 2 0.48 4096771200 129525 164.70 31650 32300 31100 40950 22050 31500 31629.34 7.81 0 9977 32033 31766 31433 31166 30833 31600 31000 107 9450 500 22680 50 1 21451447 6789 26.27 3.05 12 0.60 1205.00 10365.00 49400 20240313 -35.93 19010 20241114 66.49 32700 -3.21 20250217 25300 25.10 20250102 49400 -35.93 20240313 19010 66.49 20241114 2.36 N 101490 500 107 억 1674473 N N 1516 N 00 N
4 20250219 140751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31450 -50 5 -0.16 3575195950 112968 143.64 31650 32300 31100 40950 22050 31500 31648.05 7.81 0 9564 32033 31766 31433 31166 30833 31600 31000 107 9450 500 22680 50 1 21451447 6746 26.10 3.03 12 0.53 1205.00 10365.00 49400 20240313 -36.34 19010 20241114 65.44 32700 -3.82 20250217 25300 24.31 20250102 49400 -36.34 20240313 19010 65.44 20241114 2.36 N 101490 500 107 억 1674473 N N 1516 N 00 N
5 20250219 130751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31400 -100 5 -0.32 2860580550 90168 114.65 31650 32300 31300 40950 22050 31500 31725.37 7.81 0 5724 32033 31766 31433 31166 30833 31600 31000 107 9450 500 22680 50 1 21451447 6736 26.06 3.03 12 0.42 1205.00 10365.00 49400 20240313 -36.44 19010 20241114 65.18 32700 -3.98 20250217 25300 24.11 20250102 49400 -36.44 20240313 19010 65.18 20241114 2.36 N 101490 500 107 억 1674473 N N 1516 N 00 N
6 20250219 120750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31600 100 2 0.32 2388313150 75148 95.55 31650 32300 31400 40950 22050 31500 31782.00 7.81 0 4781 32033 31766 31433 31166 30833 31600 31000 107 9450 500 22680 50 1 21451447 6779 26.22 3.05 12 0.35 1205.00 10365.00 49400 20240313 -36.03 19010 20241114 66.23 32700 -3.36 20250217 25300 24.90 20250102 49400 -36.03 20240313 19010 66.23 20241114 2.36 N 101490 500 107 억 1674473 N N 1516 N 00 N
7 20250219 110752 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31550 50 2 0.16 1909948300 60014 76.31 31650 32300 31400 40950 22050 31500 31825.83 7.81 0 -2701 32033 31766 31433 31166 30833 31600 31000 107 9450 500 22680 50 1 21451447 6768 26.18 3.04 12 0.28 1205.00 10365.00 49400 20240313 -36.13 19010 20241114 65.97 32700 -3.52 20250217 25300 24.70 20250102 49400 -36.13 20240313 19010 65.97 20241114 2.36 N 101490 500 107 억 1674473 N N 1516 N 00 N
8 20250219 100752 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31800 300 2 0.95 1344855500 42137 53.58 31650 32300 31500 40950 22050 31500 31917.69 7.81 0 -4136 32033 31766 31433 31166 30833 31600 31000 107 9450 500 22680 50 1 21451447 6822 26.39 3.07 12 0.20 1205.00 10365.00 49400 20240313 -35.63 19010 20241114 67.28 32700 -2.75 20250217 25300 25.69 20250102 49400 -35.63 20240313 19010 67.28 20241114 2.36 N 101490 500 107 억 1674473 N N 1516 N 00 N
9 20250219 090753 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32200 700 2 2.22 284511500 8918 11.34 31650 32250 31500 40950 22050 31500 31909.68 7.81 0 2992 32033 31766 31433 31166 30833 31600 31000 107 9450 500 22680 50 1 21451447 6907 26.72 3.11 12 0.04 1205.00 10365.00 49400 20240313 -34.82 19010 20241114 69.38 32700 -1.53 20250217 25300 27.27 20250102 49400 -34.82 20240313 19010 69.38 20241114 2.36 N 101490 500 107 억 1674473 N N 1516 N 00 N
10 20250218 160750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31500 -50 5 -0.16 2457895200 78206 52.68 31550 31700 31100 41000 22100 31550 31428.32 7.76 0 6941 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6757 26.14 3.04 12 0.36 1205.00 10365.00 49400 20240313 -36.23 19010 20241114 65.70 32700 -3.67 20250217 25300 24.51 20250102 49400 -36.23 20240313 19010 65.70 20241114 2.36 N 101490 500 107 억 1664239 N N 1502 N 00 N
11 20250218 150751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31650 100 2 0.32 2265505000 72104 48.57 31550 31700 31100 41000 22100 31550 31419.96 7.76 0 7057 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6789 26.27 3.05 12 0.34 1205.00 10365.00 49400 20240313 -35.93 19010 20241114 66.49 32700 -3.21 20250217 25300 25.10 20250102 49400 -35.93 20240313 19010 66.49 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N
12 20250218 140751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31400 -150 5 -0.48 1763225350 56180 37.84 31550 31700 31100 41000 22100 31550 31385.29 7.76 0 4886 33250 32400 31850 31000 30450 32125 30725 107 9450 500 22710 50 1 21451447 6736 26.06 3.03 12 0.26 1205.00 10365.00 49400 20240313 -36.44 19010 20241114 65.18 32700 -3.98 20250217 25300 24.11 20250102 49400 -36.44 20240313 19010 65.18 20241114 2.36 N 101490 500 107 억 1664239 N N 2217 N 00 N