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
272290/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
20250219,161057,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29400,-300,5,-1.01,7118029150,239388,98.40,29900,30450,29350,38600,20800,29700,29734.65,12.55,0,41470,30566,30132,29616,29182,28666,29875,28925,101,8900,500,21970,50,1,20227658,5947,18.10,1.40,12,1.18,1624.00,21070.00,41350,20240628,-28.90,18200,20241210,61.54,32200,-8.70,20250211,19410,51.47,20250102,41350,-28.90,20240628,18200,61.54,20241210,3.18,N,272290,500,101 억,,2538054,N,N,1927,N,00,N
20250219,151101,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29450,-250,5,-0.84,6737807150,226471,93.09,29900,30450,29350,38600,20800,29700,29751.30,12.55,0,33331,30566,30132,29616,29182,28666,29875,28925,101,8900,500,21970,50,1,20227658,5957,18.13,1.40,12,1.12,1624.00,21070.00,41350,20240628,-28.78,18200,20241210,61.81,32200,-8.54,20250211,19410,51.73,20250102,41350,-28.78,20240628,18200,61.81,20241210,3.18,N,272290,500,101 억,,2538054,N,N,2622,N,00,N
20250219,141056,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29450,-250,5,-0.84,5870040950,196998,80.98,29900,30450,29400,38600,20800,29700,29797.46,12.55,0,25748,30566,30132,29616,29182,28666,29875,28925,101,8900,500,21970,50,1,20227658,5957,18.13,1.40,12,0.97,1624.00,21070.00,41350,20240628,-28.78,18200,20241210,61.81,32200,-8.54,20250211,19410,51.73,20250102,41350,-28.78,20240628,18200,61.81,20241210,3.18,N,272290,500,101 억,,2538054,N,N,2622,N,00,N
20250219,131058,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29600,-100,5,-0.34,4892311600,163845,67.35,29900,30450,29500,38600,20800,29700,29859.39,12.55,0,20686,30566,30132,29616,29182,28666,29875,28925,101,8900,500,21970,50,1,20227658,5987,18.23,1.40,12,0.81,1624.00,21070.00,41350,20240628,-28.42,18200,20241210,62.64,32200,-8.07,20250211,19410,52.50,20250102,41350,-28.42,20240628,18200,62.64,20241210,3.18,N,272290,500,101 억,,2538054,N,N,2622,N,00,N
20250219,121057,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29700,0,3,0.00,4163312950,139254,57.24,29900,30450,29500,38600,20800,29700,29897.26,12.55,0,15976,30566,30132,29616,29182,28666,29875,28925,101,8900,500,21970,50,1,20227658,6008,18.29,1.41,12,0.69,1624.00,21070.00,41350,20240628,-28.17,18200,20241210,63.19,32200,-7.76,20250211,19410,53.01,20250102,41350,-28.17,20240628,18200,63.19,20241210,3.18,N,272290,500,101 억,,2538054,N,N,2622,N,00,N
20250219,111058,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29750,50,2,0.17,3734784900,124847,51.32,29900,30450,29500,38600,20800,29700,29914.90,12.55,0,15138,30566,30132,29616,29182,28666,29875,28925,101,8900,500,21970,50,1,20227658,6018,18.32,1.41,12,0.62,1624.00,21070.00,41350,20240628,-28.05,18200,20241210,63.46,32200,-7.61,20250211,19410,53.27,20250102,41350,-28.05,20240628,18200,63.46,20241210,3.18,N,272290,500,101 억,,2538054,N,N,2622,N,00,N
20250219,101059,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29700,0,3,0.00,2626031350,87529,35.98,29900,30450,29650,38600,20800,29700,30001.84,12.55,0,8489,30566,30132,29616,29182,28666,29875,28925,101,8900,500,21970,50,1,20227658,6008,18.29,1.41,12,0.43,1624.00,21070.00,41350,20240628,-28.17,18200,20241210,63.19,32200,-7.76,20250211,19410,53.01,20250102,41350,-28.17,20240628,18200,63.19,20241210,3.18,N,272290,500,101 억,,2538054,N,N,2622,N,00,N
20250219,091100,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30000,300,2,1.01,361820550,12107,4.98,29900,30000,29750,38600,20800,29700,29885.24,12.55,0,1760,30566,30132,29616,29182,28666,29875,28925,101,8900,500,21970,50,1,20227658,6068,18.47,1.42,12,0.06,1624.00,21070.00,41350,20240628,-27.45,18200,20241210,64.84,32200,-6.83,20250211,19410,54.56,20250102,41350,-27.45,20240628,18200,64.84,20241210,3.18,N,272290,500,101 억,,2538054,N,N,2622,N,00,N
20250218,161054,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29700,-300,5,-1.00,7171872200,242967,153.87,30000,30050,29100,39000,21000,30000,29517.68,12.37,0,47569,30666,30332,29966,29632,29266,30150,29450,101,9000,500,22200,50,1,20227658,6008,18.29,1.41,12,1.20,1624.00,21070.00,41350,20240628,-28.17,18200,20241210,63.19,32200,-7.76,20250211,19410,53.01,20250102,41350,-28.17,20240628,18200,63.19,20241210,3.13,N,272290,500,101 억,,2502046,N,N,2611,N,00,N
20250218,151056,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29850,-150,5,-0.50,6889464200,233477,147.86,30000,30050,29100,39000,21000,30000,29508.11,12.37,0,45849,30666,30332,29966,29632,29266,30150,29450,101,9000,500,22200,50,1,20227658,6038,18.38,1.42,12,1.15,1624.00,21070.00,41350,20240628,-27.81,18200,20241210,64.01,32200,-7.30,20250211,19410,53.79,20250102,41350,-27.81,20240628,18200,64.01,20241210,3.13,N,272290,500,101 억,,2502046,N,N,1096,N,00,N
20250218,141057,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29950,-50,5,-0.17,5992041600,203480,128.87,30000,30000,29100,39000,21000,30000,29447.82,12.37,0,46610,30666,30332,29966,29632,29266,30150,29450,101,9000,500,22200,50,1,20227658,6058,18.44,1.42,12,1.01,1624.00,21070.00,41350,20240628,-27.57,18200,20241210,64.56,32200,-6.99,20250211,19410,54.30,20250102,41350,-27.57,20240628,18200,64.56,20241210,3.13,N,272290,500,101 억,,2502046,N,N,1096,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 161057 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29400 -300 5 -1.01 7118029150 239388 98.40 29900 30450 29350 38600 20800 29700 29734.65 12.55 0 41470 30566 30132 29616 29182 28666 29875 28925 101 8900 500 21970 50 1 20227658 5947 18.10 1.40 12 1.18 1624.00 21070.00 41350 20240628 -28.90 18200 20241210 61.54 32200 -8.70 20250211 19410 51.47 20250102 41350 -28.90 20240628 18200 61.54 20241210 3.18 N 272290 500 101 억 2538054 N N 1927 N 00 N
3 20250219 151101 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29450 -250 5 -0.84 6737807150 226471 93.09 29900 30450 29350 38600 20800 29700 29751.30 12.55 0 33331 30566 30132 29616 29182 28666 29875 28925 101 8900 500 21970 50 1 20227658 5957 18.13 1.40 12 1.12 1624.00 21070.00 41350 20240628 -28.78 18200 20241210 61.81 32200 -8.54 20250211 19410 51.73 20250102 41350 -28.78 20240628 18200 61.81 20241210 3.18 N 272290 500 101 억 2538054 N N 2622 N 00 N
4 20250219 141056 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29450 -250 5 -0.84 5870040950 196998 80.98 29900 30450 29400 38600 20800 29700 29797.46 12.55 0 25748 30566 30132 29616 29182 28666 29875 28925 101 8900 500 21970 50 1 20227658 5957 18.13 1.40 12 0.97 1624.00 21070.00 41350 20240628 -28.78 18200 20241210 61.81 32200 -8.54 20250211 19410 51.73 20250102 41350 -28.78 20240628 18200 61.81 20241210 3.18 N 272290 500 101 억 2538054 N N 2622 N 00 N
5 20250219 131058 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29600 -100 5 -0.34 4892311600 163845 67.35 29900 30450 29500 38600 20800 29700 29859.39 12.55 0 20686 30566 30132 29616 29182 28666 29875 28925 101 8900 500 21970 50 1 20227658 5987 18.23 1.40 12 0.81 1624.00 21070.00 41350 20240628 -28.42 18200 20241210 62.64 32200 -8.07 20250211 19410 52.50 20250102 41350 -28.42 20240628 18200 62.64 20241210 3.18 N 272290 500 101 억 2538054 N N 2622 N 00 N
6 20250219 121057 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29700 0 3 0.00 4163312950 139254 57.24 29900 30450 29500 38600 20800 29700 29897.26 12.55 0 15976 30566 30132 29616 29182 28666 29875 28925 101 8900 500 21970 50 1 20227658 6008 18.29 1.41 12 0.69 1624.00 21070.00 41350 20240628 -28.17 18200 20241210 63.19 32200 -7.76 20250211 19410 53.01 20250102 41350 -28.17 20240628 18200 63.19 20241210 3.18 N 272290 500 101 억 2538054 N N 2622 N 00 N
7 20250219 111058 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29750 50 2 0.17 3734784900 124847 51.32 29900 30450 29500 38600 20800 29700 29914.90 12.55 0 15138 30566 30132 29616 29182 28666 29875 28925 101 8900 500 21970 50 1 20227658 6018 18.32 1.41 12 0.62 1624.00 21070.00 41350 20240628 -28.05 18200 20241210 63.46 32200 -7.61 20250211 19410 53.27 20250102 41350 -28.05 20240628 18200 63.46 20241210 3.18 N 272290 500 101 억 2538054 N N 2622 N 00 N
8 20250219 101059 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29700 0 3 0.00 2626031350 87529 35.98 29900 30450 29650 38600 20800 29700 30001.84 12.55 0 8489 30566 30132 29616 29182 28666 29875 28925 101 8900 500 21970 50 1 20227658 6008 18.29 1.41 12 0.43 1624.00 21070.00 41350 20240628 -28.17 18200 20241210 63.19 32200 -7.76 20250211 19410 53.01 20250102 41350 -28.17 20240628 18200 63.19 20241210 3.18 N 272290 500 101 억 2538054 N N 2622 N 00 N
9 20250219 091100 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30000 300 2 1.01 361820550 12107 4.98 29900 30000 29750 38600 20800 29700 29885.24 12.55 0 1760 30566 30132 29616 29182 28666 29875 28925 101 8900 500 21970 50 1 20227658 6068 18.47 1.42 12 0.06 1624.00 21070.00 41350 20240628 -27.45 18200 20241210 64.84 32200 -6.83 20250211 19410 54.56 20250102 41350 -27.45 20240628 18200 64.84 20241210 3.18 N 272290 500 101 억 2538054 N N 2622 N 00 N
10 20250218 161054 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29700 -300 5 -1.00 7171872200 242967 153.87 30000 30050 29100 39000 21000 30000 29517.68 12.37 0 47569 30666 30332 29966 29632 29266 30150 29450 101 9000 500 22200 50 1 20227658 6008 18.29 1.41 12 1.20 1624.00 21070.00 41350 20240628 -28.17 18200 20241210 63.19 32200 -7.76 20250211 19410 53.01 20250102 41350 -28.17 20240628 18200 63.19 20241210 3.13 N 272290 500 101 억 2502046 N N 2611 N 00 N
11 20250218 151056 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29850 -150 5 -0.50 6889464200 233477 147.86 30000 30050 29100 39000 21000 30000 29508.11 12.37 0 45849 30666 30332 29966 29632 29266 30150 29450 101 9000 500 22200 50 1 20227658 6038 18.38 1.42 12 1.15 1624.00 21070.00 41350 20240628 -27.81 18200 20241210 64.01 32200 -7.30 20250211 19410 53.79 20250102 41350 -27.81 20240628 18200 64.01 20241210 3.13 N 272290 500 101 억 2502046 N N 1096 N 00 N
12 20250218 141057 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29950 -50 5 -0.17 5992041600 203480 128.87 30000 30000 29100 39000 21000 30000 29447.82 12.37 0 46610 30666 30332 29966 29632 29266 30150 29450 101 9000 500 22200 50 1 20227658 6058 18.44 1.42 12 1.01 1624.00 21070.00 41350 20240628 -27.57 18200 20241210 64.56 32200 -6.99 20250211 19410 54.30 20250102 41350 -27.57 20240628 18200 64.56 20241210 3.13 N 272290 500 101 억 2502046 N N 1096 N 00 N