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
178320/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
20250219,160912,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24650,150,2,0.61,16190637300,654711,155.55,24650,25200,24450,31850,17150,24500,24729.51,6.68,0,-33220,25033,24766,24483,24216,23933,24900,24350,281,7350,500,18130,50,1,56247954,13865,-41.08,1.83,12,1.16,-600.00,13461.00,36250,20240527,-32.00,18260,20240206,34.99,29750,-17.14,20250103,22550,9.31,20250212,36250,-32.00,20240527,19760,24.75,20240229,3.22,N,178320,500,281 억,,3755814,N,N,880,N,00,N
20250219,150915,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24600,100,2,0.41,15476831300,625735,148.67,24650,25200,24450,31850,17150,24500,24733.84,6.68,0,-29089,25033,24766,24483,24216,23933,24900,24350,281,7350,500,18130,50,1,56247954,13837,-41.00,1.83,12,1.11,-600.00,13461.00,36250,20240527,-32.14,18260,20240206,34.72,29750,-17.31,20250103,22550,9.09,20250212,36250,-32.14,20240527,19760,24.49,20240229,3.22,N,178320,500,281 억,,3755814,N,N,573,N,00,N
20250219,140911,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24600,100,2,0.41,14390065350,581487,138.16,24650,25200,24450,31850,17150,24500,24747.01,6.68,0,-31377,25033,24766,24483,24216,23933,24900,24350,281,7350,500,18130,50,1,56247954,13837,-41.00,1.83,12,1.03,-600.00,13461.00,36250,20240527,-32.14,18260,20240206,34.72,29750,-17.31,20250103,22550,9.09,20250212,36250,-32.14,20240527,19760,24.49,20240229,3.22,N,178320,500,281 억,,3755814,N,N,573,N,00,N
20250219,130912,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24650,150,2,0.61,12902716600,520847,123.75,24650,25200,24450,31850,17150,24500,24772.57,6.68,0,-34587,25033,24766,24483,24216,23933,24900,24350,281,7350,500,18130,50,1,56247954,13865,-41.08,1.83,12,0.93,-600.00,13461.00,36250,20240527,-32.00,18260,20240206,34.99,29750,-17.14,20250103,22550,9.31,20250212,36250,-32.00,20240527,19760,24.75,20240229,3.22,N,178320,500,281 억,,3755814,N,N,573,N,00,N
20250219,120911,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24650,150,2,0.61,11237366350,453102,107.65,24650,25200,24450,31850,17150,24500,24800.96,6.68,0,-25157,25033,24766,24483,24216,23933,24900,24350,281,7350,500,18130,50,1,56247954,13865,-41.08,1.83,12,0.81,-600.00,13461.00,36250,20240527,-32.00,18260,20240206,34.99,29750,-17.14,20250103,22550,9.31,20250212,36250,-32.00,20240527,19760,24.75,20240229,3.22,N,178320,500,281 억,,3755814,N,N,573,N,00,N
20250219,110912,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24700,200,2,0.82,10508777450,423598,100.64,24650,25200,24450,31850,17150,24500,24808.37,6.68,0,-30723,25033,24766,24483,24216,23933,24900,24350,281,7350,500,18130,50,1,56247954,13893,-41.17,1.83,12,0.75,-600.00,13461.00,36250,20240527,-31.86,18260,20240206,35.27,29750,-16.97,20250103,22550,9.53,20250212,36250,-31.86,20240527,19760,25.00,20240229,3.22,N,178320,500,281 억,,3755814,N,N,573,N,00,N
20250219,100913,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24850,350,2,1.43,8286362350,333594,79.26,24650,25200,24450,31850,17150,24500,24839.66,6.68,0,-27080,25033,24766,24483,24216,23933,24900,24350,281,7350,500,18130,50,1,56247954,13978,-41.42,1.85,12,0.59,-600.00,13461.00,36250,20240527,-31.45,18260,20240206,36.09,29750,-16.47,20250103,22550,10.20,20250212,36250,-31.45,20240527,19760,25.76,20240229,3.22,N,178320,500,281 억,,3755814,N,N,573,N,00,N
20250219,090913,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24600,100,2,0.41,1341598000,54605,12.97,24650,24700,24450,31850,17150,24500,24569.14,6.68,0,-5289,25033,24766,24483,24216,23933,24900,24350,281,7350,500,18130,50,1,56247954,13837,-41.00,1.83,12,0.10,-600.00,13461.00,36250,20240527,-32.14,18260,20240206,34.72,29750,-17.31,20250103,22550,9.09,20250212,36250,-32.14,20240527,19760,24.49,20240229,3.22,N,178320,500,281 억,,3755814,N,N,573,N,00,N
20250218,160909,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24500,300,2,1.24,10157961300,415992,78.45,24400,24750,24200,31450,16950,24200,24417.85,6.66,0,7491,24866,24532,24316,23982,23766,24425,23875,281,7250,500,17900,50,1,56247954,13781,-40.83,1.82,12,0.74,-600.00,13461.00,36250,20240527,-32.41,18260,20240205,34.17,29750,-17.65,20250103,22550,8.65,20250212,36250,-32.41,20240527,19760,23.99,20240229,3.43,N,178320,500,281 억,,3748866,N,N,573,N,00,N
20250218,150911,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24450,250,2,1.03,9573494850,392108,73.94,24400,24750,24200,31450,16950,24200,24415.45,6.66,0,12049,24866,24532,24316,23982,23766,24425,23875,281,7250,500,17900,50,1,56247954,13753,-40.75,1.82,12,0.70,-600.00,13461.00,36250,20240527,-32.55,18260,20240205,33.90,29750,-17.82,20250103,22550,8.43,20250212,36250,-32.55,20240527,19760,23.73,20240229,3.43,N,178320,500,281 억,,3748866,N,N,916,N,00,N
20250218,140912,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24450,250,2,1.03,8551301800,350325,66.07,24400,24750,24200,31450,16950,24200,24409.63,6.66,0,6994,24866,24532,24316,23982,23766,24425,23875,281,7250,500,17900,50,1,56247954,13753,-40.75,1.82,12,0.62,-600.00,13461.00,36250,20240527,-32.55,18260,20240205,33.90,29750,-17.82,20250103,22550,8.43,20250212,36250,-32.55,20240527,19760,23.73,20240229,3.43,N,178320,500,281 억,,3748866,N,N,916,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 160912 57 100.00 KSQ150 전기·전자 N N N N N 24650 150 2 0.61 16190637300 654711 155.55 24650 25200 24450 31850 17150 24500 24729.51 6.68 0 -33220 25033 24766 24483 24216 23933 24900 24350 281 7350 500 18130 50 1 56247954 13865 -41.08 1.83 12 1.16 -600.00 13461.00 36250 20240527 -32.00 18260 20240206 34.99 29750 -17.14 20250103 22550 9.31 20250212 36250 -32.00 20240527 19760 24.75 20240229 3.22 N 178320 500 281 억 3755814 N N 880 N 00 N
3 20250219 150915 57 100.00 KSQ150 전기·전자 N N N N N 24600 100 2 0.41 15476831300 625735 148.67 24650 25200 24450 31850 17150 24500 24733.84 6.68 0 -29089 25033 24766 24483 24216 23933 24900 24350 281 7350 500 18130 50 1 56247954 13837 -41.00 1.83 12 1.11 -600.00 13461.00 36250 20240527 -32.14 18260 20240206 34.72 29750 -17.31 20250103 22550 9.09 20250212 36250 -32.14 20240527 19760 24.49 20240229 3.22 N 178320 500 281 억 3755814 N N 573 N 00 N
4 20250219 140911 57 100.00 KSQ150 전기·전자 N N N N N 24600 100 2 0.41 14390065350 581487 138.16 24650 25200 24450 31850 17150 24500 24747.01 6.68 0 -31377 25033 24766 24483 24216 23933 24900 24350 281 7350 500 18130 50 1 56247954 13837 -41.00 1.83 12 1.03 -600.00 13461.00 36250 20240527 -32.14 18260 20240206 34.72 29750 -17.31 20250103 22550 9.09 20250212 36250 -32.14 20240527 19760 24.49 20240229 3.22 N 178320 500 281 억 3755814 N N 573 N 00 N
5 20250219 130912 57 100.00 KSQ150 전기·전자 N N N N N 24650 150 2 0.61 12902716600 520847 123.75 24650 25200 24450 31850 17150 24500 24772.57 6.68 0 -34587 25033 24766 24483 24216 23933 24900 24350 281 7350 500 18130 50 1 56247954 13865 -41.08 1.83 12 0.93 -600.00 13461.00 36250 20240527 -32.00 18260 20240206 34.99 29750 -17.14 20250103 22550 9.31 20250212 36250 -32.00 20240527 19760 24.75 20240229 3.22 N 178320 500 281 억 3755814 N N 573 N 00 N
6 20250219 120911 57 100.00 KSQ150 전기·전자 N N N N N 24650 150 2 0.61 11237366350 453102 107.65 24650 25200 24450 31850 17150 24500 24800.96 6.68 0 -25157 25033 24766 24483 24216 23933 24900 24350 281 7350 500 18130 50 1 56247954 13865 -41.08 1.83 12 0.81 -600.00 13461.00 36250 20240527 -32.00 18260 20240206 34.99 29750 -17.14 20250103 22550 9.31 20250212 36250 -32.00 20240527 19760 24.75 20240229 3.22 N 178320 500 281 억 3755814 N N 573 N 00 N
7 20250219 110912 57 100.00 KSQ150 전기·전자 N N N N N 24700 200 2 0.82 10508777450 423598 100.64 24650 25200 24450 31850 17150 24500 24808.37 6.68 0 -30723 25033 24766 24483 24216 23933 24900 24350 281 7350 500 18130 50 1 56247954 13893 -41.17 1.83 12 0.75 -600.00 13461.00 36250 20240527 -31.86 18260 20240206 35.27 29750 -16.97 20250103 22550 9.53 20250212 36250 -31.86 20240527 19760 25.00 20240229 3.22 N 178320 500 281 억 3755814 N N 573 N 00 N
8 20250219 100913 57 100.00 KSQ150 전기·전자 N N N N N 24850 350 2 1.43 8286362350 333594 79.26 24650 25200 24450 31850 17150 24500 24839.66 6.68 0 -27080 25033 24766 24483 24216 23933 24900 24350 281 7350 500 18130 50 1 56247954 13978 -41.42 1.85 12 0.59 -600.00 13461.00 36250 20240527 -31.45 18260 20240206 36.09 29750 -16.47 20250103 22550 10.20 20250212 36250 -31.45 20240527 19760 25.76 20240229 3.22 N 178320 500 281 억 3755814 N N 573 N 00 N
9 20250219 090913 57 100.00 KSQ150 전기·전자 N N N N N 24600 100 2 0.41 1341598000 54605 12.97 24650 24700 24450 31850 17150 24500 24569.14 6.68 0 -5289 25033 24766 24483 24216 23933 24900 24350 281 7350 500 18130 50 1 56247954 13837 -41.00 1.83 12 0.10 -600.00 13461.00 36250 20240527 -32.14 18260 20240206 34.72 29750 -17.31 20250103 22550 9.09 20250212 36250 -32.14 20240527 19760 24.49 20240229 3.22 N 178320 500 281 억 3755814 N N 573 N 00 N
10 20250218 160909 57 100.00 KSQ150 전기·전자 N N N N N 24500 300 2 1.24 10157961300 415992 78.45 24400 24750 24200 31450 16950 24200 24417.85 6.66 0 7491 24866 24532 24316 23982 23766 24425 23875 281 7250 500 17900 50 1 56247954 13781 -40.83 1.82 12 0.74 -600.00 13461.00 36250 20240527 -32.41 18260 20240205 34.17 29750 -17.65 20250103 22550 8.65 20250212 36250 -32.41 20240527 19760 23.99 20240229 3.43 N 178320 500 281 억 3748866 N N 573 N 00 N
11 20250218 150911 57 100.00 KSQ150 전기·전자 N N N N N 24450 250 2 1.03 9573494850 392108 73.94 24400 24750 24200 31450 16950 24200 24415.45 6.66 0 12049 24866 24532 24316 23982 23766 24425 23875 281 7250 500 17900 50 1 56247954 13753 -40.75 1.82 12 0.70 -600.00 13461.00 36250 20240527 -32.55 18260 20240205 33.90 29750 -17.82 20250103 22550 8.43 20250212 36250 -32.55 20240527 19760 23.73 20240229 3.43 N 178320 500 281 억 3748866 N N 916 N 00 N
12 20250218 140912 57 100.00 KSQ150 전기·전자 N N N N N 24450 250 2 1.03 8551301800 350325 66.07 24400 24750 24200 31450 16950 24200 24409.63 6.66 0 6994 24866 24532 24316 23982 23766 24425 23875 281 7250 500 17900 50 1 56247954 13753 -40.75 1.82 12 0.62 -600.00 13461.00 36250 20240527 -32.55 18260 20240205 33.90 29750 -17.82 20250103 22550 8.43 20250212 36250 -32.55 20240527 19760 23.73 20240229 3.43 N 178320 500 281 억 3748866 N N 916 N 00 N