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
213420/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
20250219,160947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32550,-1100,5,-3.27,10176668450,304833,193.74,33850,34750,32500,43700,23600,33650,33384.84,8.60,0,45309,34650,34150,33700,33200,32750,33925,32975,50,10050,200,24900,50,1,24831179,8083,22.57,2.23,12,1.23,1442.00,14626.00,46200,20240603,-29.55,21800,20241115,49.31,35750,-8.95,20250213,25850,25.92,20250203,46200,-29.55,20240603,21800,49.31,20241115,2.02,N,213420,200,49 억,,2136098,N,N,1686,N,00,N
20250219,150950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32700,-950,5,-2.82,9609414500,287424,182.67,33850,34750,32550,43700,23600,33650,33432.89,8.60,0,41849,34650,34150,33700,33200,32750,33925,32975,50,10050,200,24900,50,1,24831179,8120,22.68,2.24,12,1.16,1442.00,14626.00,46200,20240603,-29.22,21800,20241115,50.00,35750,-8.53,20250213,25850,26.50,20250203,46200,-29.22,20240603,21800,50.00,20241115,2.02,N,213420,200,49 억,,2136098,N,N,210,N,00,N
20250219,140947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,-650,5,-1.93,7387847600,219563,139.54,33850,34750,32700,43700,23600,33650,33647.96,8.60,0,19448,34650,34150,33700,33200,32750,33925,32975,50,10050,200,24900,50,1,24831179,8194,22.88,2.26,12,0.88,1442.00,14626.00,46200,20240603,-28.57,21800,20241115,51.38,35750,-7.69,20250213,25850,27.66,20250203,46200,-28.57,20240603,21800,51.38,20241115,2.02,N,213420,200,49 억,,2136098,N,N,210,N,00,N
20250219,130948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33250,-400,5,-1.19,5392171100,159189,101.17,33850,34750,33150,43700,23600,33650,33872.76,8.60,0,7057,34650,34150,33700,33200,32750,33925,32975,50,10050,200,24900,50,1,24831179,8256,23.06,2.27,12,0.64,1442.00,14626.00,46200,20240603,-28.03,21800,20241115,52.52,35750,-6.99,20250213,25850,28.63,20250203,46200,-28.03,20240603,21800,52.52,20241115,2.02,N,213420,200,49 억,,2136098,N,N,210,N,00,N
20250219,120946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33400,-250,5,-0.74,4311702400,126755,80.56,33850,34750,33300,43700,23600,33650,34016.03,8.60,0,8649,34650,34150,33700,33200,32750,33925,32975,50,10050,200,24900,50,1,24831179,8294,23.16,2.28,12,0.51,1442.00,14626.00,46200,20240603,-27.71,21800,20241115,53.21,35750,-6.57,20250213,25850,29.21,20250203,46200,-27.71,20240603,21800,53.21,20241115,2.02,N,213420,200,49 억,,2136098,N,N,210,N,00,N
20250219,110948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33750,100,2,0.30,3072447150,89777,57.06,33850,34750,33600,43700,23600,33650,34223.10,8.60,0,1169,34650,34150,33700,33200,32750,33925,32975,50,10050,200,24900,50,1,24831179,8381,23.40,2.31,12,0.36,1442.00,14626.00,46200,20240603,-26.95,21800,20241115,54.82,35750,-5.59,20250213,25850,30.56,20250203,46200,-26.95,20240603,21800,54.82,20241115,2.02,N,213420,200,49 억,,2136098,N,N,210,N,00,N
20250219,100949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34100,450,2,1.34,2341394850,68165,43.32,33850,34750,33800,43700,23600,33650,34348.93,8.60,0,7215,34650,34150,33700,33200,32750,33925,32975,50,10050,200,24900,50,1,24831179,8467,23.65,2.33,12,0.27,1442.00,14626.00,46200,20240603,-26.19,21800,20241115,56.42,35750,-4.62,20250213,25850,31.91,20250203,46200,-26.19,20240603,21800,56.42,20241115,2.02,N,213420,200,49 억,,2136098,N,N,210,N,00,N
20250219,090949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34500,850,2,2.53,613543600,17906,11.38,33850,34550,33800,43700,23600,33650,34264.69,8.60,0,9272,34650,34150,33700,33200,32750,33925,32975,50,10050,200,24900,50,1,24831179,8567,23.93,2.36,12,0.07,1442.00,14626.00,46200,20240603,-25.32,21800,20241115,58.26,35750,-3.50,20250213,25850,33.46,20250203,46200,-25.32,20240603,21800,58.26,20241115,2.02,N,213420,200,49 억,,2136098,N,N,210,N,00,N
20250218,160945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33650,-150,5,-0.44,5256281050,156341,53.84,33900,34200,33250,43900,23700,33800,33620.61,8.62,0,-5086,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8356,23.34,2.30,12,0.63,1442.00,14626.00,46200,20240603,-27.16,21800,20241115,54.36,35750,-5.87,20250213,25850,30.17,20250203,46200,-27.16,20240603,21800,54.36,20241115,2.06,N,213420,200,49 억,,2141643,N,N,199,N,00,N
20250218,150946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33700,-100,5,-0.30,4907084700,145959,50.27,33900,34200,33250,43900,23700,33800,33619.61,8.62,0,-4480,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8368,23.37,2.30,12,0.59,1442.00,14626.00,46200,20240603,-27.06,21800,20241115,54.59,35750,-5.73,20250213,25850,30.37,20250203,46200,-27.06,20240603,21800,54.59,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,N,00,N
20250218,140947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33650,-150,5,-0.44,4227255900,125780,43.32,33900,34200,33250,43900,23700,33800,33608.33,8.62,0,-1456,35233,34516,33783,33066,32333,34875,33425,50,10100,200,25010,50,1,24831179,8356,23.34,2.30,12,0.51,1442.00,14626.00,46200,20240603,-27.16,21800,20241115,54.36,35750,-5.87,20250213,25850,30.17,20250203,46200,-27.16,20240603,21800,54.36,20241115,2.06,N,213420,200,49 억,,2141643,N,N,1008,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 160947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32550 -1100 5 -3.27 10176668450 304833 193.74 33850 34750 32500 43700 23600 33650 33384.84 8.60 0 45309 34650 34150 33700 33200 32750 33925 32975 50 10050 200 24900 50 1 24831179 8083 22.57 2.23 12 1.23 1442.00 14626.00 46200 20240603 -29.55 21800 20241115 49.31 35750 -8.95 20250213 25850 25.92 20250203 46200 -29.55 20240603 21800 49.31 20241115 2.02 N 213420 200 49 억 2136098 N N 1686 N 00 N
3 20250219 150950 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32700 -950 5 -2.82 9609414500 287424 182.67 33850 34750 32550 43700 23600 33650 33432.89 8.60 0 41849 34650 34150 33700 33200 32750 33925 32975 50 10050 200 24900 50 1 24831179 8120 22.68 2.24 12 1.16 1442.00 14626.00 46200 20240603 -29.22 21800 20241115 50.00 35750 -8.53 20250213 25850 26.50 20250203 46200 -29.22 20240603 21800 50.00 20241115 2.02 N 213420 200 49 억 2136098 N N 210 N 00 N
4 20250219 140947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33000 -650 5 -1.93 7387847600 219563 139.54 33850 34750 32700 43700 23600 33650 33647.96 8.60 0 19448 34650 34150 33700 33200 32750 33925 32975 50 10050 200 24900 50 1 24831179 8194 22.88 2.26 12 0.88 1442.00 14626.00 46200 20240603 -28.57 21800 20241115 51.38 35750 -7.69 20250213 25850 27.66 20250203 46200 -28.57 20240603 21800 51.38 20241115 2.02 N 213420 200 49 억 2136098 N N 210 N 00 N
5 20250219 130948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33250 -400 5 -1.19 5392171100 159189 101.17 33850 34750 33150 43700 23600 33650 33872.76 8.60 0 7057 34650 34150 33700 33200 32750 33925 32975 50 10050 200 24900 50 1 24831179 8256 23.06 2.27 12 0.64 1442.00 14626.00 46200 20240603 -28.03 21800 20241115 52.52 35750 -6.99 20250213 25850 28.63 20250203 46200 -28.03 20240603 21800 52.52 20241115 2.02 N 213420 200 49 억 2136098 N N 210 N 00 N
6 20250219 120946 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33400 -250 5 -0.74 4311702400 126755 80.56 33850 34750 33300 43700 23600 33650 34016.03 8.60 0 8649 34650 34150 33700 33200 32750 33925 32975 50 10050 200 24900 50 1 24831179 8294 23.16 2.28 12 0.51 1442.00 14626.00 46200 20240603 -27.71 21800 20241115 53.21 35750 -6.57 20250213 25850 29.21 20250203 46200 -27.71 20240603 21800 53.21 20241115 2.02 N 213420 200 49 억 2136098 N N 210 N 00 N
7 20250219 110948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33750 100 2 0.30 3072447150 89777 57.06 33850 34750 33600 43700 23600 33650 34223.10 8.60 0 1169 34650 34150 33700 33200 32750 33925 32975 50 10050 200 24900 50 1 24831179 8381 23.40 2.31 12 0.36 1442.00 14626.00 46200 20240603 -26.95 21800 20241115 54.82 35750 -5.59 20250213 25850 30.56 20250203 46200 -26.95 20240603 21800 54.82 20241115 2.02 N 213420 200 49 억 2136098 N N 210 N 00 N
8 20250219 100949 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34100 450 2 1.34 2341394850 68165 43.32 33850 34750 33800 43700 23600 33650 34348.93 8.60 0 7215 34650 34150 33700 33200 32750 33925 32975 50 10050 200 24900 50 1 24831179 8467 23.65 2.33 12 0.27 1442.00 14626.00 46200 20240603 -26.19 21800 20241115 56.42 35750 -4.62 20250213 25850 31.91 20250203 46200 -26.19 20240603 21800 56.42 20241115 2.02 N 213420 200 49 억 2136098 N N 210 N 00 N
9 20250219 090949 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34500 850 2 2.53 613543600 17906 11.38 33850 34550 33800 43700 23600 33650 34264.69 8.60 0 9272 34650 34150 33700 33200 32750 33925 32975 50 10050 200 24900 50 1 24831179 8567 23.93 2.36 12 0.07 1442.00 14626.00 46200 20240603 -25.32 21800 20241115 58.26 35750 -3.50 20250213 25850 33.46 20250203 46200 -25.32 20240603 21800 58.26 20241115 2.02 N 213420 200 49 억 2136098 N N 210 N 00 N
10 20250218 160945 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33650 -150 5 -0.44 5256281050 156341 53.84 33900 34200 33250 43900 23700 33800 33620.61 8.62 0 -5086 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8356 23.34 2.30 12 0.63 1442.00 14626.00 46200 20240603 -27.16 21800 20241115 54.36 35750 -5.87 20250213 25850 30.17 20250203 46200 -27.16 20240603 21800 54.36 20241115 2.06 N 213420 200 49 억 2141643 N N 199 N 00 N
11 20250218 150946 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33700 -100 5 -0.30 4907084700 145959 50.27 33900 34200 33250 43900 23700 33800 33619.61 8.62 0 -4480 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8368 23.37 2.30 12 0.59 1442.00 14626.00 46200 20240603 -27.06 21800 20241115 54.59 35750 -5.73 20250213 25850 30.37 20250203 46200 -27.06 20240603 21800 54.59 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N
12 20250218 140947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33650 -150 5 -0.44 4227255900 125780 43.32 33900 34200 33250 43900 23700 33800 33608.33 8.62 0 -1456 35233 34516 33783 33066 32333 34875 33425 50 10100 200 25010 50 1 24831179 8356 23.34 2.30 12 0.51 1442.00 14626.00 46200 20240603 -27.16 21800 20241115 54.36 35750 -5.87 20250213 25850 30.17 20250203 46200 -27.16 20240603 21800 54.36 20241115 2.06 N 213420 200 49 억 2141643 N N 1008 N 00 N