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
204270/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
20250219,160937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27250,350,2,1.30,60677081400,2265138,143.30,26900,27700,26000,34950,18850,26900,26785.35,2.40,0,2191,28433,27666,27133,26366,25833,27400,26100,289,8050,500,18830,50,1,57848466,15764,88.76,4.32,12,3.92,307.00,6311.00,33050,20240704,-17.55,10500,20240207,159.52,29400,-7.31,20250217,18840,44.64,20250102,33050,-17.55,20240704,11100,145.50,20240322,4.00,N,204270,500,289 억,,1389903,N,N,220,N,00,N
20250219,150940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27400,500,2,1.86,54166776000,2025439,128.14,26900,27700,26000,34950,18850,26900,26743.02,2.40,0,10629,28433,27666,27133,26366,25833,27400,26100,289,8050,500,18830,50,1,57848466,15850,89.25,4.34,12,3.50,307.00,6311.00,33050,20240704,-17.10,10500,20240207,160.95,29400,-6.80,20250217,18840,45.44,20250102,33050,-17.10,20240704,11100,146.85,20240322,4.00,N,204270,500,289 억,,1389903,N,N,15,N,00,N
20250219,140937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26300,-600,5,-2.23,34983229800,1319083,83.45,26900,27350,26000,34950,18850,26900,26520.09,2.40,0,58019,28433,27666,27133,26366,25833,27400,26100,289,8050,500,18830,50,1,57848466,15214,85.67,4.17,12,2.28,307.00,6311.00,33050,20240704,-20.42,10500,20240207,150.48,29400,-10.54,20250217,18840,39.60,20250102,33050,-20.42,20240704,11100,136.94,20240322,4.00,N,204270,500,289 억,,1389903,N,N,15,N,00,N
20250219,130938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26350,-550,5,-2.04,32331722650,1217906,77.05,26900,27350,26000,34950,18850,26900,26546.19,2.40,0,50348,28433,27666,27133,26366,25833,27400,26100,289,8050,500,18830,50,1,57848466,15243,85.83,4.18,12,2.11,307.00,6311.00,33050,20240704,-20.27,10500,20240207,150.95,29400,-10.37,20250217,18840,39.86,20250102,33050,-20.27,20240704,11100,137.39,20240322,4.00,N,204270,500,289 억,,1389903,N,N,15,N,00,N
20250219,120936,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26500,-400,5,-1.49,27952081650,1051854,66.54,26900,27350,26000,34950,18850,26900,26573.26,2.40,0,73444,28433,27666,27133,26366,25833,27400,26100,289,8050,500,18830,50,1,57848466,15330,86.32,4.20,12,1.82,307.00,6311.00,33050,20240704,-19.82,10500,20240207,152.38,29400,-9.86,20250217,18840,40.66,20250102,33050,-19.82,20240704,11100,138.74,20240322,4.00,N,204270,500,289 억,,1389903,N,N,15,N,00,N
20250219,110938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26000,-900,5,-3.35,23680086100,890759,56.35,26900,27350,26000,34950,18850,26900,26583.20,2.40,0,67084,28433,27666,27133,26366,25833,27400,26100,289,8050,500,18830,50,1,57848466,15041,84.69,4.12,12,1.54,307.00,6311.00,33050,20240704,-21.33,10500,20240207,147.62,29400,-11.56,20250217,18840,38.00,20250102,33050,-21.33,20240704,11100,134.23,20240322,4.00,N,204270,500,289 억,,1389903,N,N,15,N,00,N
20250219,100939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26600,-300,5,-1.12,15663496850,585000,37.01,26900,27350,26300,34950,18850,26900,26774.63,2.40,0,60634,28433,27666,27133,26366,25833,27400,26100,289,8050,500,18830,50,1,57848466,15388,86.64,4.21,12,1.01,307.00,6311.00,33050,20240704,-19.52,10500,20240207,153.33,29400,-9.52,20250217,18840,41.19,20250102,33050,-19.52,20240704,11100,139.64,20240322,4.00,N,204270,500,289 억,,1389903,N,N,15,N,00,N
20250219,090939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27250,350,2,1.30,3803412500,140229,8.87,26900,27350,26850,34950,18850,26900,27127.27,2.40,0,9159,28433,27666,27133,26366,25833,27400,26100,289,8050,500,18830,50,1,57848466,15764,88.76,4.32,12,0.24,307.00,6311.00,33050,20240704,-17.55,10500,20240207,159.52,29400,-7.31,20250217,18840,44.64,20250102,33050,-17.55,20240704,11100,145.50,20240322,4.00,N,204270,500,289 억,,1389903,N,N,15,N,00,N
20250218,160935,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26900,-950,5,-3.41,41849696550,1542993,37.80,27700,27900,26600,36200,19500,27850,27122.94,2.48,0,-39735,30650,29250,28000,26600,25350,28625,25975,289,8350,500,19490,50,1,57848466,15561,87.62,4.26,12,2.67,307.00,6311.00,33050,20240704,-18.61,9940,20240205,170.62,29400,-8.50,20250217,18840,42.78,20250102,33050,-18.61,20240704,11100,142.34,20240322,4.10,N,204270,500,289 억,,1435286,N,N,15,N,00,N
20250218,150937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26900,-950,5,-3.41,39118184300,1441170,35.31,27700,27900,26600,36200,19500,27850,27142.98,2.48,0,-56868,30650,29250,28000,26600,25350,28625,25975,289,8350,500,19490,50,1,57848466,15561,87.62,4.26,12,2.49,307.00,6311.00,33050,20240704,-18.61,9940,20240205,170.62,29400,-8.50,20250217,18840,42.78,20250102,33050,-18.61,20240704,11100,142.34,20240322,4.10,N,204270,500,289 억,,1435286,N,N,473,N,00,N
20250218,140937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27200,-650,5,-2.33,33823475150,1244737,30.50,27700,27900,26600,36200,19500,27850,27172.78,2.48,0,-51875,30650,29250,28000,26600,25350,28625,25975,289,8350,500,19490,50,1,57848466,15735,88.60,4.31,12,2.15,307.00,6311.00,33050,20240704,-17.70,9940,20240205,173.64,29400,-7.48,20250217,18840,44.37,20250102,33050,-17.70,20240704,11100,145.05,20240322,4.10,N,204270,500,289 억,,1435286,N,N,473,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 160937 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27250 350 2 1.30 60677081400 2265138 143.30 26900 27700 26000 34950 18850 26900 26785.35 2.40 0 2191 28433 27666 27133 26366 25833 27400 26100 289 8050 500 18830 50 1 57848466 15764 88.76 4.32 12 3.92 307.00 6311.00 33050 20240704 -17.55 10500 20240207 159.52 29400 -7.31 20250217 18840 44.64 20250102 33050 -17.55 20240704 11100 145.50 20240322 4.00 N 204270 500 289 억 1389903 N N 220 N 00 N
3 20250219 150940 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27400 500 2 1.86 54166776000 2025439 128.14 26900 27700 26000 34950 18850 26900 26743.02 2.40 0 10629 28433 27666 27133 26366 25833 27400 26100 289 8050 500 18830 50 1 57848466 15850 89.25 4.34 12 3.50 307.00 6311.00 33050 20240704 -17.10 10500 20240207 160.95 29400 -6.80 20250217 18840 45.44 20250102 33050 -17.10 20240704 11100 146.85 20240322 4.00 N 204270 500 289 억 1389903 N N 15 N 00 N
4 20250219 140937 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26300 -600 5 -2.23 34983229800 1319083 83.45 26900 27350 26000 34950 18850 26900 26520.09 2.40 0 58019 28433 27666 27133 26366 25833 27400 26100 289 8050 500 18830 50 1 57848466 15214 85.67 4.17 12 2.28 307.00 6311.00 33050 20240704 -20.42 10500 20240207 150.48 29400 -10.54 20250217 18840 39.60 20250102 33050 -20.42 20240704 11100 136.94 20240322 4.00 N 204270 500 289 억 1389903 N N 15 N 00 N
5 20250219 130938 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26350 -550 5 -2.04 32331722650 1217906 77.05 26900 27350 26000 34950 18850 26900 26546.19 2.40 0 50348 28433 27666 27133 26366 25833 27400 26100 289 8050 500 18830 50 1 57848466 15243 85.83 4.18 12 2.11 307.00 6311.00 33050 20240704 -20.27 10500 20240207 150.95 29400 -10.37 20250217 18840 39.86 20250102 33050 -20.27 20240704 11100 137.39 20240322 4.00 N 204270 500 289 억 1389903 N N 15 N 00 N
6 20250219 120936 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26500 -400 5 -1.49 27952081650 1051854 66.54 26900 27350 26000 34950 18850 26900 26573.26 2.40 0 73444 28433 27666 27133 26366 25833 27400 26100 289 8050 500 18830 50 1 57848466 15330 86.32 4.20 12 1.82 307.00 6311.00 33050 20240704 -19.82 10500 20240207 152.38 29400 -9.86 20250217 18840 40.66 20250102 33050 -19.82 20240704 11100 138.74 20240322 4.00 N 204270 500 289 억 1389903 N N 15 N 00 N
7 20250219 110938 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26000 -900 5 -3.35 23680086100 890759 56.35 26900 27350 26000 34950 18850 26900 26583.20 2.40 0 67084 28433 27666 27133 26366 25833 27400 26100 289 8050 500 18830 50 1 57848466 15041 84.69 4.12 12 1.54 307.00 6311.00 33050 20240704 -21.33 10500 20240207 147.62 29400 -11.56 20250217 18840 38.00 20250102 33050 -21.33 20240704 11100 134.23 20240322 4.00 N 204270 500 289 억 1389903 N N 15 N 00 N
8 20250219 100939 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26600 -300 5 -1.12 15663496850 585000 37.01 26900 27350 26300 34950 18850 26900 26774.63 2.40 0 60634 28433 27666 27133 26366 25833 27400 26100 289 8050 500 18830 50 1 57848466 15388 86.64 4.21 12 1.01 307.00 6311.00 33050 20240704 -19.52 10500 20240207 153.33 29400 -9.52 20250217 18840 41.19 20250102 33050 -19.52 20240704 11100 139.64 20240322 4.00 N 204270 500 289 억 1389903 N N 15 N 00 N
9 20250219 090939 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27250 350 2 1.30 3803412500 140229 8.87 26900 27350 26850 34950 18850 26900 27127.27 2.40 0 9159 28433 27666 27133 26366 25833 27400 26100 289 8050 500 18830 50 1 57848466 15764 88.76 4.32 12 0.24 307.00 6311.00 33050 20240704 -17.55 10500 20240207 159.52 29400 -7.31 20250217 18840 44.64 20250102 33050 -17.55 20240704 11100 145.50 20240322 4.00 N 204270 500 289 억 1389903 N N 15 N 00 N
10 20250218 160935 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26900 -950 5 -3.41 41849696550 1542993 37.80 27700 27900 26600 36200 19500 27850 27122.94 2.48 0 -39735 30650 29250 28000 26600 25350 28625 25975 289 8350 500 19490 50 1 57848466 15561 87.62 4.26 12 2.67 307.00 6311.00 33050 20240704 -18.61 9940 20240205 170.62 29400 -8.50 20250217 18840 42.78 20250102 33050 -18.61 20240704 11100 142.34 20240322 4.10 N 204270 500 289 억 1435286 N N 15 N 00 N
11 20250218 150937 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26900 -950 5 -3.41 39118184300 1441170 35.31 27700 27900 26600 36200 19500 27850 27142.98 2.48 0 -56868 30650 29250 28000 26600 25350 28625 25975 289 8350 500 19490 50 1 57848466 15561 87.62 4.26 12 2.49 307.00 6311.00 33050 20240704 -18.61 9940 20240205 170.62 29400 -8.50 20250217 18840 42.78 20250102 33050 -18.61 20240704 11100 142.34 20240322 4.10 N 204270 500 289 억 1435286 N N 473 N 00 N
12 20250218 140937 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27200 -650 5 -2.33 33823475150 1244737 30.50 27700 27900 26600 36200 19500 27850 27172.78 2.48 0 -51875 30650 29250 28000 26600 25350 28625 25975 289 8350 500 19490 50 1 57848466 15735 88.60 4.31 12 2.15 307.00 6311.00 33050 20240704 -17.70 9940 20240205 173.64 29400 -7.48 20250217 18840 44.37 20250102 33050 -17.70 20240704 11100 145.05 20240322 4.10 N 204270 500 289 억 1435286 N N 473 N 00 N