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
179900/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
20250219,160914,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23200,200,2,0.87,2141451750,91258,107.17,22700,23950,22700,29900,16100,23000,23466.18,3.68,0,6502,23933,23466,22783,22316,21633,23700,22550,90,6900,500,16560,50,1,17952629,4165,-14.09,19.06,12,0.51,-1646.00,1217.00,39950,20240523,-41.93,19250,20240923,20.52,28400,-18.31,20250102,19330,20.02,20250211,39950,-41.93,20240523,19250,20.52,20240923,0.09,N,179900,500,89 억,,660407,N,N,121,N,00,N
20250219,150917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23400,400,2,1.74,2095546000,89283,104.85,22700,23950,22700,29900,16100,23000,23470.83,3.68,0,6303,23933,23466,22783,22316,21633,23700,22550,90,6900,500,16560,50,1,17952629,4201,-14.22,19.23,12,0.50,-1646.00,1217.00,39950,20240523,-41.43,19250,20240923,21.56,28400,-17.61,20250102,19330,21.06,20250211,39950,-41.43,20240523,19250,21.56,20240923,0.09,N,179900,500,89 억,,660407,N,N,26,N,00,N
20250219,140913,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23400,400,2,1.74,1818383450,77400,90.90,22700,23950,22700,29900,16100,23000,23493.33,3.68,0,6529,23933,23466,22783,22316,21633,23700,22550,90,6900,500,16560,50,1,17952629,4201,-14.22,19.23,12,0.43,-1646.00,1217.00,39950,20240523,-41.43,19250,20240923,21.56,28400,-17.61,20250102,19330,21.06,20250211,39950,-41.43,20240523,19250,21.56,20240923,0.09,N,179900,500,89 억,,660407,N,N,26,N,00,N
20250219,130914,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23200,200,2,0.87,1602894650,68135,80.01,22700,23950,22700,29900,16100,23000,23525.28,3.68,0,5625,23933,23466,22783,22316,21633,23700,22550,90,6900,500,16560,50,1,17952629,4165,-14.09,19.06,12,0.38,-1646.00,1217.00,39950,20240523,-41.93,19250,20240923,20.52,28400,-18.31,20250102,19330,20.02,20250211,39950,-41.93,20240523,19250,20.52,20240923,0.09,N,179900,500,89 억,,660407,N,N,26,N,00,N
20250219,120913,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23350,350,2,1.52,1364494200,57870,67.96,22700,23950,22700,29900,16100,23000,23578.61,3.68,0,9347,23933,23466,22783,22316,21633,23700,22550,90,6900,500,16560,50,1,17952629,4192,-14.19,19.19,12,0.32,-1646.00,1217.00,39950,20240523,-41.55,19250,20240923,21.30,28400,-17.78,20250102,19330,20.80,20250211,39950,-41.55,20240523,19250,21.30,20240923,0.09,N,179900,500,89 억,,660407,N,N,26,N,00,N
20250219,110914,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23700,700,2,3.04,1165973200,49410,58.02,22700,23950,22700,29900,16100,23000,23597.92,3.68,0,9123,23933,23466,22783,22316,21633,23700,22550,90,6900,500,16560,50,1,17952629,4255,-14.40,19.47,12,0.28,-1646.00,1217.00,39950,20240523,-40.68,19250,20240923,23.12,28400,-16.55,20250102,19330,22.61,20250211,39950,-40.68,20240523,19250,23.12,20240923,0.09,N,179900,500,89 억,,660407,N,N,26,N,00,N
20250219,100915,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23650,650,2,2.83,770041500,32741,38.45,22700,23850,22700,29900,16100,23000,23519.18,3.68,0,7769,23933,23466,22783,22316,21633,23700,22550,90,6900,500,16560,50,1,17952629,4246,-14.37,19.43,12,0.18,-1646.00,1217.00,39950,20240523,-40.80,19250,20240923,22.86,28400,-16.73,20250102,19330,22.35,20250211,39950,-40.80,20240523,19250,22.86,20240923,0.09,N,179900,500,89 억,,660407,N,N,26,N,00,N
20250219,090915,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23100,100,2,0.43,75108250,3254,3.82,22700,23250,22700,29900,16100,23000,23081.82,3.68,0,2326,23933,23466,22783,22316,21633,23700,22550,90,6900,500,16560,50,1,17952629,4147,-14.03,18.98,12,0.02,-1646.00,1217.00,39950,20240523,-42.18,19250,20240923,20.00,28400,-18.66,20250102,19330,19.50,20250211,39950,-42.18,20240523,19250,20.00,20240923,0.09,N,179900,500,89 억,,660407,N,N,26,N,00,N
20250218,160911,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23000,350,2,1.55,1946733000,85153,58.56,22200,23250,22100,29400,15900,22650,22861.59,3.82,0,-15718,23850,23250,22500,21900,21150,23550,22200,90,6750,500,16300,50,1,17952629,4129,-13.97,18.90,12,0.47,-1646.00,1217.00,39950,20240523,-42.43,19250,20240923,19.48,28400,-19.01,20250102,19330,18.99,20250211,39950,-42.43,20240523,19250,19.48,20240923,0.09,N,179900,500,89 억,,685661,N,N,26,N,00,N
20250218,150913,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23000,350,2,1.55,1913999100,83731,57.58,22200,23250,22100,29400,15900,22650,22858.91,3.82,0,-15294,23850,23250,22500,21900,21150,23550,22200,90,6750,500,16300,50,1,17952629,4129,-13.97,18.90,12,0.47,-1646.00,1217.00,39950,20240523,-42.43,19250,20240923,19.48,28400,-19.01,20250102,19330,18.99,20250211,39950,-42.43,20240523,19250,19.48,20240923,0.09,N,179900,500,89 억,,685661,N,N,264,N,00,N
20250218,140914,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22950,300,2,1.32,1645342450,72029,49.54,22200,23250,22100,29400,15900,22650,22842.78,3.82,0,-13227,23850,23250,22500,21900,21150,23550,22200,90,6750,500,16300,50,1,17952629,4120,-13.94,18.86,12,0.40,-1646.00,1217.00,39950,20240523,-42.55,19250,20240923,19.22,28400,-19.19,20250102,19330,18.73,20250211,39950,-42.55,20240523,19250,19.22,20240923,0.09,N,179900,500,89 억,,685661,N,N,264,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 160914 57 100.00 KSQ150 전기·전자 N N N N N 23200 200 2 0.87 2141451750 91258 107.17 22700 23950 22700 29900 16100 23000 23466.18 3.68 0 6502 23933 23466 22783 22316 21633 23700 22550 90 6900 500 16560 50 1 17952629 4165 -14.09 19.06 12 0.51 -1646.00 1217.00 39950 20240523 -41.93 19250 20240923 20.52 28400 -18.31 20250102 19330 20.02 20250211 39950 -41.93 20240523 19250 20.52 20240923 0.09 N 179900 500 89 억 660407 N N 121 N 00 N
3 20250219 150917 57 100.00 KSQ150 전기·전자 N N N N N 23400 400 2 1.74 2095546000 89283 104.85 22700 23950 22700 29900 16100 23000 23470.83 3.68 0 6303 23933 23466 22783 22316 21633 23700 22550 90 6900 500 16560 50 1 17952629 4201 -14.22 19.23 12 0.50 -1646.00 1217.00 39950 20240523 -41.43 19250 20240923 21.56 28400 -17.61 20250102 19330 21.06 20250211 39950 -41.43 20240523 19250 21.56 20240923 0.09 N 179900 500 89 억 660407 N N 26 N 00 N
4 20250219 140913 57 100.00 KSQ150 전기·전자 N N N N N 23400 400 2 1.74 1818383450 77400 90.90 22700 23950 22700 29900 16100 23000 23493.33 3.68 0 6529 23933 23466 22783 22316 21633 23700 22550 90 6900 500 16560 50 1 17952629 4201 -14.22 19.23 12 0.43 -1646.00 1217.00 39950 20240523 -41.43 19250 20240923 21.56 28400 -17.61 20250102 19330 21.06 20250211 39950 -41.43 20240523 19250 21.56 20240923 0.09 N 179900 500 89 억 660407 N N 26 N 00 N
5 20250219 130914 57 100.00 KSQ150 전기·전자 N N N N N 23200 200 2 0.87 1602894650 68135 80.01 22700 23950 22700 29900 16100 23000 23525.28 3.68 0 5625 23933 23466 22783 22316 21633 23700 22550 90 6900 500 16560 50 1 17952629 4165 -14.09 19.06 12 0.38 -1646.00 1217.00 39950 20240523 -41.93 19250 20240923 20.52 28400 -18.31 20250102 19330 20.02 20250211 39950 -41.93 20240523 19250 20.52 20240923 0.09 N 179900 500 89 억 660407 N N 26 N 00 N
6 20250219 120913 57 100.00 KSQ150 전기·전자 N N N N N 23350 350 2 1.52 1364494200 57870 67.96 22700 23950 22700 29900 16100 23000 23578.61 3.68 0 9347 23933 23466 22783 22316 21633 23700 22550 90 6900 500 16560 50 1 17952629 4192 -14.19 19.19 12 0.32 -1646.00 1217.00 39950 20240523 -41.55 19250 20240923 21.30 28400 -17.78 20250102 19330 20.80 20250211 39950 -41.55 20240523 19250 21.30 20240923 0.09 N 179900 500 89 억 660407 N N 26 N 00 N
7 20250219 110914 57 100.00 KSQ150 전기·전자 N N N N N 23700 700 2 3.04 1165973200 49410 58.02 22700 23950 22700 29900 16100 23000 23597.92 3.68 0 9123 23933 23466 22783 22316 21633 23700 22550 90 6900 500 16560 50 1 17952629 4255 -14.40 19.47 12 0.28 -1646.00 1217.00 39950 20240523 -40.68 19250 20240923 23.12 28400 -16.55 20250102 19330 22.61 20250211 39950 -40.68 20240523 19250 23.12 20240923 0.09 N 179900 500 89 억 660407 N N 26 N 00 N
8 20250219 100915 57 100.00 KSQ150 전기·전자 N N N N N 23650 650 2 2.83 770041500 32741 38.45 22700 23850 22700 29900 16100 23000 23519.18 3.68 0 7769 23933 23466 22783 22316 21633 23700 22550 90 6900 500 16560 50 1 17952629 4246 -14.37 19.43 12 0.18 -1646.00 1217.00 39950 20240523 -40.80 19250 20240923 22.86 28400 -16.73 20250102 19330 22.35 20250211 39950 -40.80 20240523 19250 22.86 20240923 0.09 N 179900 500 89 억 660407 N N 26 N 00 N
9 20250219 090915 57 100.00 KSQ150 전기·전자 N N N N N 23100 100 2 0.43 75108250 3254 3.82 22700 23250 22700 29900 16100 23000 23081.82 3.68 0 2326 23933 23466 22783 22316 21633 23700 22550 90 6900 500 16560 50 1 17952629 4147 -14.03 18.98 12 0.02 -1646.00 1217.00 39950 20240523 -42.18 19250 20240923 20.00 28400 -18.66 20250102 19330 19.50 20250211 39950 -42.18 20240523 19250 20.00 20240923 0.09 N 179900 500 89 억 660407 N N 26 N 00 N
10 20250218 160911 57 100.00 KSQ150 전기·전자 N N N N N 23000 350 2 1.55 1946733000 85153 58.56 22200 23250 22100 29400 15900 22650 22861.59 3.82 0 -15718 23850 23250 22500 21900 21150 23550 22200 90 6750 500 16300 50 1 17952629 4129 -13.97 18.90 12 0.47 -1646.00 1217.00 39950 20240523 -42.43 19250 20240923 19.48 28400 -19.01 20250102 19330 18.99 20250211 39950 -42.43 20240523 19250 19.48 20240923 0.09 N 179900 500 89 억 685661 N N 26 N 00 N
11 20250218 150913 57 100.00 KSQ150 전기·전자 N N N N N 23000 350 2 1.55 1913999100 83731 57.58 22200 23250 22100 29400 15900 22650 22858.91 3.82 0 -15294 23850 23250 22500 21900 21150 23550 22200 90 6750 500 16300 50 1 17952629 4129 -13.97 18.90 12 0.47 -1646.00 1217.00 39950 20240523 -42.43 19250 20240923 19.48 28400 -19.01 20250102 19330 18.99 20250211 39950 -42.43 20240523 19250 19.48 20240923 0.09 N 179900 500 89 억 685661 N N 264 N 00 N
12 20250218 140914 57 100.00 KSQ150 전기·전자 N N N N N 22950 300 2 1.32 1645342450 72029 49.54 22200 23250 22100 29400 15900 22650 22842.78 3.82 0 -13227 23850 23250 22500 21900 21150 23550 22200 90 6750 500 16300 50 1 17952629 4120 -13.94 18.86 12 0.40 -1646.00 1217.00 39950 20240523 -42.55 19250 20240923 19.22 28400 -19.19 20250102 19330 18.73 20250211 39950 -42.55 20240523 19250 19.22 20240923 0.09 N 179900 500 89 억 685661 N N 264 N 00 N