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
218410/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
20250219,160959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18900,-300,5,-1.56,7868537780,411033,53.91,19200,19780,18670,24950,13440,19200,19143.60,7.85,0,-57278,20206,19702,19306,18802,18406,19955,19055,134,5750,500,13440,10,1,26484442,5006,28.99,1.65,12,1.55,652.00,11423.00,19810,20250218,-4.59,10630,20240806,77.80,19810,-4.59,20250218,12540,50.72,20250113,19810,-4.59,20250218,10630,77.80,20240806,2.21,N,218410,500,133 억,,2079891,N,N,8231,N,00,N
20250219,151002,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19030,-170,5,-0.89,7456573360,389258,51.05,19200,19780,18670,24950,13440,19200,19155.86,7.85,0,-58296,20206,19702,19306,18802,18406,19955,19055,134,5750,500,13440,10,1,26484442,5040,29.19,1.67,12,1.47,652.00,11423.00,19810,20250218,-3.94,10630,20240806,79.02,19810,-3.94,20250218,12540,51.75,20250113,19810,-3.94,20250218,10630,79.02,20240806,2.21,N,218410,500,133 억,,2079891,N,N,145,N,00,N
20250219,140958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19190,-10,5,-0.05,6858639290,358013,46.96,19200,19780,18670,24950,13440,19200,19157.51,7.85,0,-49156,20206,19702,19306,18802,18406,19955,19055,134,5750,500,13440,10,1,26484442,5082,29.43,1.68,12,1.35,652.00,11423.00,19810,20250218,-3.13,10630,20240806,80.53,19810,-3.13,20250218,12540,53.03,20250113,19810,-3.13,20250218,10630,80.53,20240806,2.21,N,218410,500,133 억,,2079891,N,N,145,N,00,N
20250219,131000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19140,-60,5,-0.31,6223204170,324838,42.61,19200,19780,18670,24950,13440,19200,19157.87,7.85,0,-45292,20206,19702,19306,18802,18406,19955,19055,134,5750,500,13440,10,1,26484442,5069,29.36,1.68,12,1.23,652.00,11423.00,19810,20250218,-3.38,10630,20240806,80.06,19810,-3.38,20250218,12540,52.63,20250113,19810,-3.38,20250218,10630,80.06,20240806,2.21,N,218410,500,133 억,,2079891,N,N,145,N,00,N
20250219,120958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19080,-120,5,-0.62,5787240970,302041,39.62,19200,19780,18670,24950,13440,19200,19160.45,7.85,0,-42760,20206,19702,19306,18802,18406,19955,19055,134,5750,500,13440,10,1,26484442,5053,29.26,1.67,12,1.14,652.00,11423.00,19810,20250218,-3.69,10630,20240806,79.49,19810,-3.69,20250218,12540,52.15,20250113,19810,-3.69,20250218,10630,79.49,20240806,2.21,N,218410,500,133 억,,2079891,N,N,145,N,00,N
20250219,111000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19180,-20,5,-0.10,5481413290,286067,37.52,19200,19780,18670,24950,13440,19200,19161.29,7.85,0,-40275,20206,19702,19306,18802,18406,19955,19055,134,5750,500,13440,10,1,26484442,5080,29.42,1.68,12,1.08,652.00,11423.00,19810,20250218,-3.18,10630,20240806,80.43,19810,-3.18,20250218,12540,52.95,20250113,19810,-3.18,20250218,10630,80.43,20240806,2.21,N,218410,500,133 억,,2079891,N,N,145,N,00,N
20250219,101001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19290,90,2,0.47,2217471550,116561,15.29,19200,19460,18670,24950,13440,19200,19024.12,7.85,0,-21441,20206,19702,19306,18802,18406,19955,19055,134,5750,500,13440,10,1,26484442,5109,29.59,1.69,12,0.44,652.00,11423.00,19810,20250218,-2.62,10630,20240806,81.47,19810,-2.62,20250218,12540,53.83,20250113,19810,-2.62,20250218,10630,81.47,20240806,2.21,N,218410,500,133 억,,2079891,N,N,145,N,00,N
20250219,091001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18840,-360,5,-1.88,415614670,21982,2.88,19200,19200,18780,24950,13440,19200,18906.99,7.85,0,-10422,20206,19702,19306,18802,18406,19955,19055,134,5750,500,13440,10,1,26484442,4990,28.90,1.65,12,0.08,652.00,11423.00,19810,20250218,-4.90,10630,20240806,77.23,19810,-4.90,20250218,12540,50.24,20250113,19810,-4.90,20250218,10630,77.23,20240806,2.21,N,218410,500,133 억,,2079891,N,N,145,N,00,N
20250218,160957,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19200,510,2,2.73,14779856220,759667,289.23,18910,19810,18910,24250,13090,18690,19455.78,7.79,0,23495,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5085,29.45,1.68,12,2.87,652.00,11423.00,19810,20250218,-3.08,10630,20240806,80.62,19810,-3.08,20250218,12540,53.11,20250113,19810,-3.08,20250218,10630,80.62,20240806,2.20,N,218410,500,133 억,,2062432,N,N,131,N,00,N
20250218,150958,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19220,530,2,2.84,14598947930,750245,285.64,18910,19810,18910,24250,13090,18690,19458.91,7.79,0,22595,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5090,29.48,1.68,12,2.83,652.00,11423.00,19810,20250218,-2.98,10630,20240806,80.81,19810,-2.98,20250218,12540,53.27,20250113,19810,-2.98,20250218,10630,80.81,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,N,00,N
20250218,140959,55,40.00,KSQ150,신고가,전기·전자,N,N,N,Y,40,N,19260,570,2,3.05,13581592710,697208,265.45,18910,19810,18910,24250,13090,18690,19479.97,7.79,0,31066,19383,19036,18643,18296,17903,19210,18470,134,5560,500,13080,10,1,26484442,5101,29.54,1.69,12,2.63,652.00,11423.00,19810,20250218,-2.78,10630,20240806,81.19,19810,-2.78,20250218,12540,53.59,20250113,19810,-2.78,20250218,10630,81.19,20240806,2.20,N,218410,500,133 억,,2062432,N,N,2132,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 160959 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18900 -300 5 -1.56 7868537780 411033 53.91 19200 19780 18670 24950 13440 19200 19143.60 7.85 0 -57278 20206 19702 19306 18802 18406 19955 19055 134 5750 500 13440 10 1 26484442 5006 28.99 1.65 12 1.55 652.00 11423.00 19810 20250218 -4.59 10630 20240806 77.80 19810 -4.59 20250218 12540 50.72 20250113 19810 -4.59 20250218 10630 77.80 20240806 2.21 N 218410 500 133 억 2079891 N N 8231 N 00 N
3 20250219 151002 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19030 -170 5 -0.89 7456573360 389258 51.05 19200 19780 18670 24950 13440 19200 19155.86 7.85 0 -58296 20206 19702 19306 18802 18406 19955 19055 134 5750 500 13440 10 1 26484442 5040 29.19 1.67 12 1.47 652.00 11423.00 19810 20250218 -3.94 10630 20240806 79.02 19810 -3.94 20250218 12540 51.75 20250113 19810 -3.94 20250218 10630 79.02 20240806 2.21 N 218410 500 133 억 2079891 N N 145 N 00 N
4 20250219 140958 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19190 -10 5 -0.05 6858639290 358013 46.96 19200 19780 18670 24950 13440 19200 19157.51 7.85 0 -49156 20206 19702 19306 18802 18406 19955 19055 134 5750 500 13440 10 1 26484442 5082 29.43 1.68 12 1.35 652.00 11423.00 19810 20250218 -3.13 10630 20240806 80.53 19810 -3.13 20250218 12540 53.03 20250113 19810 -3.13 20250218 10630 80.53 20240806 2.21 N 218410 500 133 억 2079891 N N 145 N 00 N
5 20250219 131000 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19140 -60 5 -0.31 6223204170 324838 42.61 19200 19780 18670 24950 13440 19200 19157.87 7.85 0 -45292 20206 19702 19306 18802 18406 19955 19055 134 5750 500 13440 10 1 26484442 5069 29.36 1.68 12 1.23 652.00 11423.00 19810 20250218 -3.38 10630 20240806 80.06 19810 -3.38 20250218 12540 52.63 20250113 19810 -3.38 20250218 10630 80.06 20240806 2.21 N 218410 500 133 억 2079891 N N 145 N 00 N
6 20250219 120958 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19080 -120 5 -0.62 5787240970 302041 39.62 19200 19780 18670 24950 13440 19200 19160.45 7.85 0 -42760 20206 19702 19306 18802 18406 19955 19055 134 5750 500 13440 10 1 26484442 5053 29.26 1.67 12 1.14 652.00 11423.00 19810 20250218 -3.69 10630 20240806 79.49 19810 -3.69 20250218 12540 52.15 20250113 19810 -3.69 20250218 10630 79.49 20240806 2.21 N 218410 500 133 억 2079891 N N 145 N 00 N
7 20250219 111000 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19180 -20 5 -0.10 5481413290 286067 37.52 19200 19780 18670 24950 13440 19200 19161.29 7.85 0 -40275 20206 19702 19306 18802 18406 19955 19055 134 5750 500 13440 10 1 26484442 5080 29.42 1.68 12 1.08 652.00 11423.00 19810 20250218 -3.18 10630 20240806 80.43 19810 -3.18 20250218 12540 52.95 20250113 19810 -3.18 20250218 10630 80.43 20240806 2.21 N 218410 500 133 억 2079891 N N 145 N 00 N
8 20250219 101001 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19290 90 2 0.47 2217471550 116561 15.29 19200 19460 18670 24950 13440 19200 19024.12 7.85 0 -21441 20206 19702 19306 18802 18406 19955 19055 134 5750 500 13440 10 1 26484442 5109 29.59 1.69 12 0.44 652.00 11423.00 19810 20250218 -2.62 10630 20240806 81.47 19810 -2.62 20250218 12540 53.83 20250113 19810 -2.62 20250218 10630 81.47 20240806 2.21 N 218410 500 133 억 2079891 N N 145 N 00 N
9 20250219 091001 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18840 -360 5 -1.88 415614670 21982 2.88 19200 19200 18780 24950 13440 19200 18906.99 7.85 0 -10422 20206 19702 19306 18802 18406 19955 19055 134 5750 500 13440 10 1 26484442 4990 28.90 1.65 12 0.08 652.00 11423.00 19810 20250218 -4.90 10630 20240806 77.23 19810 -4.90 20250218 12540 50.24 20250113 19810 -4.90 20250218 10630 77.23 20240806 2.21 N 218410 500 133 억 2079891 N N 145 N 00 N
10 20250218 160957 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19200 510 2 2.73 14779856220 759667 289.23 18910 19810 18910 24250 13090 18690 19455.78 7.79 0 23495 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5085 29.45 1.68 12 2.87 652.00 11423.00 19810 20250218 -3.08 10630 20240806 80.62 19810 -3.08 20250218 12540 53.11 20250113 19810 -3.08 20250218 10630 80.62 20240806 2.20 N 218410 500 133 억 2062432 N N 131 N 00 N
11 20250218 150958 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19220 530 2 2.84 14598947930 750245 285.64 18910 19810 18910 24250 13090 18690 19458.91 7.79 0 22595 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5090 29.48 1.68 12 2.83 652.00 11423.00 19810 20250218 -2.98 10630 20240806 80.81 19810 -2.98 20250218 12540 53.27 20250113 19810 -2.98 20250218 10630 80.81 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N
12 20250218 140959 55 40.00 KSQ150 신고가 전기·전자 N N N Y 40 N 19260 570 2 3.05 13581592710 697208 265.45 18910 19810 18910 24250 13090 18690 19479.97 7.79 0 31066 19383 19036 18643 18296 17903 19210 18470 134 5560 500 13080 10 1 26484442 5101 29.54 1.69 12 2.63 652.00 11423.00 19810 20250218 -2.78 10630 20240806 81.19 19810 -2.78 20250218 12540 53.59 20250113 19810 -2.78 20250218 10630 81.19 20240806 2.20 N 218410 500 133 억 2062432 N N 2132 N 00 N