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
247540/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
20250219,161031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,135200,6800,2,5.30,182000157500,1354880,267.40,128900,137400,128500,166900,89900,128400,134332.09,10.81,0,184925,133000,130700,129400,127100,125800,130050,126450,489,38500,500,92440,100,1,97801344,132227,-1519.10,9.54,12,1.39,-89.00,14176.00,298500,20240327,-54.71,105000,20250102,28.76,139600,-3.15,20250120,105000,28.76,20250102,298500,-54.71,20240327,105000,28.76,20250102,1.16,N,247540,500,489 억,,10574674,N,N,28875,N,00,N
20250219,151035,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,135400,7000,2,5.45,177548863600,1321960,260.90,128900,137400,128500,166900,89900,128400,134311.25,10.81,0,177316,133000,130700,129400,127100,125800,130050,126450,489,38500,500,92440,100,1,97801344,132423,-1521.35,9.55,12,1.35,-89.00,14176.00,298500,20240327,-54.64,105000,20250102,28.95,139600,-3.01,20250120,105000,28.95,20250102,298500,-54.64,20240327,105000,28.95,20250102,1.16,N,247540,500,489 억,,10574674,N,N,8957,N,00,N
20250219,141030,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,136100,7700,2,6.00,165080356300,1230068,242.77,128900,137400,128500,166900,89900,128400,134208.43,10.81,0,168076,133000,130700,129400,127100,125800,130050,126450,489,38500,500,92440,100,1,97801344,133108,-1529.21,9.60,12,1.26,-89.00,14176.00,298500,20240327,-54.41,105000,20250102,29.62,139600,-2.51,20250120,105000,29.62,20250102,298500,-54.41,20240327,105000,29.62,20250102,1.16,N,247540,500,489 억,,10574674,N,N,8957,N,00,N
20250219,131031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,135500,7100,2,5.53,154199073300,1149640,226.89,128900,137400,128500,166900,89900,128400,134132.55,10.81,0,167909,133000,130700,129400,127100,125800,130050,126450,489,38500,500,92440,100,1,97801344,132521,-1522.47,9.56,12,1.18,-89.00,14176.00,298500,20240327,-54.61,105000,20250102,29.05,139600,-2.94,20250120,105000,29.05,20250102,298500,-54.61,20240327,105000,29.05,20250102,1.16,N,247540,500,489 억,,10574674,N,N,8957,N,00,N
20250219,121031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,135500,7100,2,5.53,131306993400,981592,193.73,128900,136300,128500,166900,89900,128400,133774.27,10.81,0,130749,133000,130700,129400,127100,125800,130050,126450,489,38500,500,92440,100,1,97801344,132521,-1522.47,9.56,12,1.00,-89.00,14176.00,298500,20240327,-54.61,105000,20250102,29.05,139600,-2.94,20250120,105000,29.05,20250102,298500,-54.61,20240327,105000,29.05,20250102,1.16,N,247540,500,489 억,,10574674,N,N,8957,N,00,N
20250219,111032,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,135200,6800,2,5.30,119777890900,896348,176.90,128900,136300,128500,166900,89900,128400,133633.95,10.81,0,127885,133000,130700,129400,127100,125800,130050,126450,489,38500,500,92440,100,1,97801344,132227,-1519.10,9.54,12,0.92,-89.00,14176.00,298500,20240327,-54.71,105000,20250102,28.76,139600,-3.15,20250120,105000,28.76,20250102,298500,-54.71,20240327,105000,28.76,20250102,1.16,N,247540,500,489 억,,10574674,N,N,8957,N,00,N
20250219,101032,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,134400,6000,2,4.67,68607611400,517928,102.22,128900,134800,128500,166900,89900,128400,132472.50,10.81,0,88777,133000,130700,129400,127100,125800,130050,126450,489,38500,500,92440,100,1,97801344,131445,-1510.11,9.48,12,0.53,-89.00,14176.00,298500,20240327,-54.97,105000,20250102,28.00,139600,-3.72,20250120,105000,28.00,20250102,298500,-54.97,20240327,105000,28.00,20250102,1.16,N,247540,500,489 억,,10574674,N,N,8957,N,00,N
20250219,091033,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,131200,2800,2,2.18,14715927700,112670,22.24,128900,132000,128500,166900,89900,128400,130628.38,10.81,0,25169,133000,130700,129400,127100,125800,130050,126450,489,38500,500,92440,100,1,97801344,128315,-1474.16,9.26,12,0.12,-89.00,14176.00,298500,20240327,-56.05,105000,20250102,24.95,139600,-6.02,20250120,105000,24.95,20250102,298500,-56.05,20240327,105000,24.95,20250102,1.16,N,247540,500,489 억,,10574674,N,N,8957,N,00,N
20250218,161028,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,128400,-2200,5,-1.68,64207705800,497588,53.12,131700,131700,128100,169700,91500,130600,129038.87,10.95,0,-132939,137133,133866,130433,127166,123733,135500,128800,489,39100,500,94030,100,1,97801344,125577,-1442.70,9.06,12,0.51,-89.00,14176.00,298500,20240327,-56.98,105000,20250102,22.29,139600,-8.02,20250120,105000,22.29,20250102,298500,-56.98,20240327,105000,22.29,20250102,1.13,N,247540,500,489 억,,10712765,N,N,8957,N,00,N
20250218,151030,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,128200,-2400,5,-1.84,59963571700,464516,49.59,131700,131700,128100,169700,91500,130600,129088.17,10.95,0,-131135,137133,133866,130433,127166,123733,135500,128800,489,39100,500,94030,100,1,97801344,125381,-1440.45,9.04,12,0.47,-89.00,14176.00,298500,20240327,-57.05,105000,20250102,22.10,139600,-8.17,20250120,105000,22.10,20250102,298500,-57.05,20240327,105000,22.10,20250102,1.13,N,247540,500,489 억,,10712765,N,N,15171,N,00,N
20250218,141031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,128600,-2000,5,-1.53,50348408900,389609,41.59,131700,131700,128300,169700,91500,130600,129227.93,10.95,0,-105117,137133,133866,130433,127166,123733,135500,128800,489,39100,500,94030,100,1,97801344,125773,-1444.94,9.07,12,0.40,-89.00,14176.00,298500,20240327,-56.92,105000,20250102,22.48,139600,-7.88,20250120,105000,22.48,20250102,298500,-56.92,20240327,105000,22.48,20250102,1.13,N,247540,500,489 억,,10712765,N,N,15171,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 161031 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 135200 6800 2 5.30 182000157500 1354880 267.40 128900 137400 128500 166900 89900 128400 134332.09 10.81 0 184925 133000 130700 129400 127100 125800 130050 126450 489 38500 500 92440 100 1 97801344 132227 -1519.10 9.54 12 1.39 -89.00 14176.00 298500 20240327 -54.71 105000 20250102 28.76 139600 -3.15 20250120 105000 28.76 20250102 298500 -54.71 20240327 105000 28.76 20250102 1.16 N 247540 500 489 억 10574674 N N 28875 N 00 N
3 20250219 151035 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 135400 7000 2 5.45 177548863600 1321960 260.90 128900 137400 128500 166900 89900 128400 134311.25 10.81 0 177316 133000 130700 129400 127100 125800 130050 126450 489 38500 500 92440 100 1 97801344 132423 -1521.35 9.55 12 1.35 -89.00 14176.00 298500 20240327 -54.64 105000 20250102 28.95 139600 -3.01 20250120 105000 28.95 20250102 298500 -54.64 20240327 105000 28.95 20250102 1.16 N 247540 500 489 억 10574674 N N 8957 N 00 N
4 20250219 141030 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 136100 7700 2 6.00 165080356300 1230068 242.77 128900 137400 128500 166900 89900 128400 134208.43 10.81 0 168076 133000 130700 129400 127100 125800 130050 126450 489 38500 500 92440 100 1 97801344 133108 -1529.21 9.60 12 1.26 -89.00 14176.00 298500 20240327 -54.41 105000 20250102 29.62 139600 -2.51 20250120 105000 29.62 20250102 298500 -54.41 20240327 105000 29.62 20250102 1.16 N 247540 500 489 억 10574674 N N 8957 N 00 N
5 20250219 131031 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 135500 7100 2 5.53 154199073300 1149640 226.89 128900 137400 128500 166900 89900 128400 134132.55 10.81 0 167909 133000 130700 129400 127100 125800 130050 126450 489 38500 500 92440 100 1 97801344 132521 -1522.47 9.56 12 1.18 -89.00 14176.00 298500 20240327 -54.61 105000 20250102 29.05 139600 -2.94 20250120 105000 29.05 20250102 298500 -54.61 20240327 105000 29.05 20250102 1.16 N 247540 500 489 억 10574674 N N 8957 N 00 N
6 20250219 121031 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 135500 7100 2 5.53 131306993400 981592 193.73 128900 136300 128500 166900 89900 128400 133774.27 10.81 0 130749 133000 130700 129400 127100 125800 130050 126450 489 38500 500 92440 100 1 97801344 132521 -1522.47 9.56 12 1.00 -89.00 14176.00 298500 20240327 -54.61 105000 20250102 29.05 139600 -2.94 20250120 105000 29.05 20250102 298500 -54.61 20240327 105000 29.05 20250102 1.16 N 247540 500 489 억 10574674 N N 8957 N 00 N
7 20250219 111032 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 135200 6800 2 5.30 119777890900 896348 176.90 128900 136300 128500 166900 89900 128400 133633.95 10.81 0 127885 133000 130700 129400 127100 125800 130050 126450 489 38500 500 92440 100 1 97801344 132227 -1519.10 9.54 12 0.92 -89.00 14176.00 298500 20240327 -54.71 105000 20250102 28.76 139600 -3.15 20250120 105000 28.76 20250102 298500 -54.71 20240327 105000 28.76 20250102 1.16 N 247540 500 489 억 10574674 N N 8957 N 00 N
8 20250219 101032 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 134400 6000 2 4.67 68607611400 517928 102.22 128900 134800 128500 166900 89900 128400 132472.50 10.81 0 88777 133000 130700 129400 127100 125800 130050 126450 489 38500 500 92440 100 1 97801344 131445 -1510.11 9.48 12 0.53 -89.00 14176.00 298500 20240327 -54.97 105000 20250102 28.00 139600 -3.72 20250120 105000 28.00 20250102 298500 -54.97 20240327 105000 28.00 20250102 1.16 N 247540 500 489 억 10574674 N N 8957 N 00 N
9 20250219 091033 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 131200 2800 2 2.18 14715927700 112670 22.24 128900 132000 128500 166900 89900 128400 130628.38 10.81 0 25169 133000 130700 129400 127100 125800 130050 126450 489 38500 500 92440 100 1 97801344 128315 -1474.16 9.26 12 0.12 -89.00 14176.00 298500 20240327 -56.05 105000 20250102 24.95 139600 -6.02 20250120 105000 24.95 20250102 298500 -56.05 20240327 105000 24.95 20250102 1.16 N 247540 500 489 억 10574674 N N 8957 N 00 N
10 20250218 161028 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 128400 -2200 5 -1.68 64207705800 497588 53.12 131700 131700 128100 169700 91500 130600 129038.87 10.95 0 -132939 137133 133866 130433 127166 123733 135500 128800 489 39100 500 94030 100 1 97801344 125577 -1442.70 9.06 12 0.51 -89.00 14176.00 298500 20240327 -56.98 105000 20250102 22.29 139600 -8.02 20250120 105000 22.29 20250102 298500 -56.98 20240327 105000 22.29 20250102 1.13 N 247540 500 489 억 10712765 N N 8957 N 00 N
11 20250218 151030 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 128200 -2400 5 -1.84 59963571700 464516 49.59 131700 131700 128100 169700 91500 130600 129088.17 10.95 0 -131135 137133 133866 130433 127166 123733 135500 128800 489 39100 500 94030 100 1 97801344 125381 -1440.45 9.04 12 0.47 -89.00 14176.00 298500 20240327 -57.05 105000 20250102 22.10 139600 -8.17 20250120 105000 22.10 20250102 298500 -57.05 20240327 105000 22.10 20250102 1.13 N 247540 500 489 억 10712765 N N 15171 N 00 N
12 20250218 141031 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 128600 -2000 5 -1.53 50348408900 389609 41.59 131700 131700 128300 169700 91500 130600 129227.93 10.95 0 -105117 137133 133866 130433 127166 123733 135500 128800 489 39100 500 94030 100 1 97801344 125773 -1444.94 9.07 12 0.40 -89.00 14176.00 298500 20240327 -56.92 105000 20250102 22.48 139600 -7.88 20250120 105000 22.48 20250102 298500 -56.92 20240327 105000 22.48 20250102 1.13 N 247540 500 489 억 10712765 N N 15171 N 00 N