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
393890/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
20250219,161240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11090,330,2,3.07,3304581640,298935,198.55,10720,11310,10720,13980,7540,10760,11054.51,12.90,0,17181,11153,10956,10833,10636,10513,10895,10575,169,3220,500,7740,10,1,33843144,3753,6.97,0.37,12,0.88,1591.00,29689.00,49500,20240307,-77.60,9680,20250203,14.57,12400,-10.56,20250107,9680,14.57,20250203,49500,-77.60,20240307,9680,14.57,20250203,2.47,N,393890,500,169 억,,4367034,N,N,1439,N,00,N
20250219,151243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11050,290,2,2.70,3221498850,291432,193.57,10720,11310,10720,13980,7540,10760,11054.03,12.90,0,17355,11153,10956,10833,10636,10513,10895,10575,169,3220,500,7740,10,1,33843144,3740,6.95,0.37,12,0.86,1591.00,29689.00,49500,20240307,-77.68,9680,20250203,14.15,12400,-10.89,20250107,9680,14.15,20250203,49500,-77.68,20240307,9680,14.15,20250203,2.47,N,393890,500,169 억,,4367034,N,N,552,N,00,N
20250219,141239,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,360,2,3.35,2930243490,265182,176.13,10720,11310,10720,13980,7540,10760,11049.93,12.90,0,16954,11153,10956,10833,10636,10513,10895,10575,169,3220,500,7740,10,1,33843144,3763,6.99,0.37,12,0.78,1591.00,29689.00,49500,20240307,-77.54,9680,20250203,14.88,12400,-10.32,20250107,9680,14.88,20250203,49500,-77.54,20240307,9680,14.88,20250203,2.47,N,393890,500,169 억,,4367034,N,N,552,N,00,N
20250219,131240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11030,270,2,2.51,2638512670,238798,158.61,10720,11310,10720,13980,7540,10760,11049.14,12.90,0,13422,11153,10956,10833,10636,10513,10895,10575,169,3220,500,7740,10,1,33843144,3733,6.93,0.37,12,0.71,1591.00,29689.00,49500,20240307,-77.72,9680,20250203,13.95,12400,-11.05,20250107,9680,13.95,20250203,49500,-77.72,20240307,9680,13.95,20250203,2.47,N,393890,500,169 억,,4367034,N,N,552,N,00,N
20250219,121240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11000,240,2,2.23,2285687760,206782,137.34,10720,11310,10720,13980,7540,10760,11053.61,12.90,0,16566,11153,10956,10833,10636,10513,10895,10575,169,3220,500,7740,10,1,33843144,3723,6.91,0.37,12,0.61,1591.00,29689.00,49500,20240307,-77.78,9680,20250203,13.64,12400,-11.29,20250107,9680,13.64,20250203,49500,-77.78,20240307,9680,13.64,20250203,2.47,N,393890,500,169 억,,4367034,N,N,552,N,00,N
20250219,111240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11100,340,2,3.16,1977287630,178878,118.81,10720,11310,10720,13980,7540,10760,11053.83,12.90,0,20011,11153,10956,10833,10636,10513,10895,10575,169,3220,500,7740,10,1,33843144,3757,6.98,0.37,12,0.53,1591.00,29689.00,49500,20240307,-77.58,9680,20250203,14.67,12400,-10.48,20250107,9680,14.67,20250203,49500,-77.58,20240307,9680,14.67,20250203,2.47,N,393890,500,169 억,,4367034,N,N,552,N,00,N
20250219,101241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11100,340,2,3.16,1141472060,103959,69.05,10720,11100,10720,13980,7540,10760,10980.02,12.90,0,22105,11153,10956,10833,10636,10513,10895,10575,169,3220,500,7740,10,1,33843144,3757,6.98,0.37,12,0.31,1591.00,29689.00,49500,20240307,-77.58,9680,20250203,14.67,12400,-10.48,20250107,9680,14.67,20250203,49500,-77.58,20240307,9680,14.67,20250203,2.47,N,393890,500,169 억,,4367034,N,N,552,N,00,N
20250219,091243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10950,190,2,1.77,173244360,15900,10.56,10720,10990,10720,13980,7540,10760,10895.87,12.90,0,666,11153,10956,10833,10636,10513,10895,10575,169,3220,500,7740,10,1,33843144,3706,6.88,0.37,12,0.05,1591.00,29689.00,49500,20240307,-77.88,9680,20250203,13.12,12400,-11.69,20250107,9680,13.12,20250203,49500,-77.88,20240307,9680,13.12,20250203,2.47,N,393890,500,169 억,,4367034,N,N,552,N,00,N
20250218,161235,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10760,-270,5,-2.45,1618074240,149295,69.67,11010,11030,10710,14330,7730,11030,10838.17,13.01,0,-35107,11583,11306,10953,10676,10323,11445,10815,169,3300,500,7940,10,1,33843144,3642,6.76,0.36,12,0.44,1591.00,29689.00,49500,20240307,-78.26,9680,20250203,11.16,12400,-13.23,20250107,9680,11.16,20250203,49500,-78.26,20240307,9680,11.16,20250203,2.49,N,393890,500,169 억,,4401418,N,N,552,N,00,N
20250218,151237,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10770,-260,5,-2.36,1564735090,144342,67.36,11010,11030,10710,14330,7730,11030,10840.47,13.01,0,-35524,11583,11306,10953,10676,10323,11445,10815,169,3300,500,7940,10,1,33843144,3645,6.77,0.36,12,0.43,1591.00,29689.00,49500,20240307,-78.24,9680,20250203,11.26,12400,-13.15,20250107,9680,11.26,20250203,49500,-78.24,20240307,9680,11.26,20250203,2.49,N,393890,500,169 억,,4401418,N,N,1337,N,00,N
20250218,141239,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10810,-220,5,-1.99,1362552160,125593,58.61,11010,11030,10710,14330,7730,11030,10848.95,13.01,0,-35988,11583,11306,10953,10676,10323,11445,10815,169,3300,500,7940,10,1,33843144,3658,6.79,0.36,12,0.37,1591.00,29689.00,49500,20240307,-78.16,9680,20250203,11.67,12400,-12.82,20250107,9680,11.67,20250203,49500,-78.16,20240307,9680,11.67,20250203,2.49,N,393890,500,169 억,,4401418,N,N,1337,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 161240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11090 330 2 3.07 3304581640 298935 198.55 10720 11310 10720 13980 7540 10760 11054.51 12.90 0 17181 11153 10956 10833 10636 10513 10895 10575 169 3220 500 7740 10 1 33843144 3753 6.97 0.37 12 0.88 1591.00 29689.00 49500 20240307 -77.60 9680 20250203 14.57 12400 -10.56 20250107 9680 14.57 20250203 49500 -77.60 20240307 9680 14.57 20250203 2.47 N 393890 500 169 억 4367034 N N 1439 N 00 N
3 20250219 151243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11050 290 2 2.70 3221498850 291432 193.57 10720 11310 10720 13980 7540 10760 11054.03 12.90 0 17355 11153 10956 10833 10636 10513 10895 10575 169 3220 500 7740 10 1 33843144 3740 6.95 0.37 12 0.86 1591.00 29689.00 49500 20240307 -77.68 9680 20250203 14.15 12400 -10.89 20250107 9680 14.15 20250203 49500 -77.68 20240307 9680 14.15 20250203 2.47 N 393890 500 169 억 4367034 N N 552 N 00 N
4 20250219 141239 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11120 360 2 3.35 2930243490 265182 176.13 10720 11310 10720 13980 7540 10760 11049.93 12.90 0 16954 11153 10956 10833 10636 10513 10895 10575 169 3220 500 7740 10 1 33843144 3763 6.99 0.37 12 0.78 1591.00 29689.00 49500 20240307 -77.54 9680 20250203 14.88 12400 -10.32 20250107 9680 14.88 20250203 49500 -77.54 20240307 9680 14.88 20250203 2.47 N 393890 500 169 억 4367034 N N 552 N 00 N
5 20250219 131240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11030 270 2 2.51 2638512670 238798 158.61 10720 11310 10720 13980 7540 10760 11049.14 12.90 0 13422 11153 10956 10833 10636 10513 10895 10575 169 3220 500 7740 10 1 33843144 3733 6.93 0.37 12 0.71 1591.00 29689.00 49500 20240307 -77.72 9680 20250203 13.95 12400 -11.05 20250107 9680 13.95 20250203 49500 -77.72 20240307 9680 13.95 20250203 2.47 N 393890 500 169 억 4367034 N N 552 N 00 N
6 20250219 121240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11000 240 2 2.23 2285687760 206782 137.34 10720 11310 10720 13980 7540 10760 11053.61 12.90 0 16566 11153 10956 10833 10636 10513 10895 10575 169 3220 500 7740 10 1 33843144 3723 6.91 0.37 12 0.61 1591.00 29689.00 49500 20240307 -77.78 9680 20250203 13.64 12400 -11.29 20250107 9680 13.64 20250203 49500 -77.78 20240307 9680 13.64 20250203 2.47 N 393890 500 169 억 4367034 N N 552 N 00 N
7 20250219 111240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11100 340 2 3.16 1977287630 178878 118.81 10720 11310 10720 13980 7540 10760 11053.83 12.90 0 20011 11153 10956 10833 10636 10513 10895 10575 169 3220 500 7740 10 1 33843144 3757 6.98 0.37 12 0.53 1591.00 29689.00 49500 20240307 -77.58 9680 20250203 14.67 12400 -10.48 20250107 9680 14.67 20250203 49500 -77.58 20240307 9680 14.67 20250203 2.47 N 393890 500 169 억 4367034 N N 552 N 00 N
8 20250219 101241 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11100 340 2 3.16 1141472060 103959 69.05 10720 11100 10720 13980 7540 10760 10980.02 12.90 0 22105 11153 10956 10833 10636 10513 10895 10575 169 3220 500 7740 10 1 33843144 3757 6.98 0.37 12 0.31 1591.00 29689.00 49500 20240307 -77.58 9680 20250203 14.67 12400 -10.48 20250107 9680 14.67 20250203 49500 -77.58 20240307 9680 14.67 20250203 2.47 N 393890 500 169 억 4367034 N N 552 N 00 N
9 20250219 091243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10950 190 2 1.77 173244360 15900 10.56 10720 10990 10720 13980 7540 10760 10895.87 12.90 0 666 11153 10956 10833 10636 10513 10895 10575 169 3220 500 7740 10 1 33843144 3706 6.88 0.37 12 0.05 1591.00 29689.00 49500 20240307 -77.88 9680 20250203 13.12 12400 -11.69 20250107 9680 13.12 20250203 49500 -77.88 20240307 9680 13.12 20250203 2.47 N 393890 500 169 억 4367034 N N 552 N 00 N
10 20250218 161235 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10760 -270 5 -2.45 1618074240 149295 69.67 11010 11030 10710 14330 7730 11030 10838.17 13.01 0 -35107 11583 11306 10953 10676 10323 11445 10815 169 3300 500 7940 10 1 33843144 3642 6.76 0.36 12 0.44 1591.00 29689.00 49500 20240307 -78.26 9680 20250203 11.16 12400 -13.23 20250107 9680 11.16 20250203 49500 -78.26 20240307 9680 11.16 20250203 2.49 N 393890 500 169 억 4401418 N N 552 N 00 N
11 20250218 151237 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10770 -260 5 -2.36 1564735090 144342 67.36 11010 11030 10710 14330 7730 11030 10840.47 13.01 0 -35524 11583 11306 10953 10676 10323 11445 10815 169 3300 500 7940 10 1 33843144 3645 6.77 0.36 12 0.43 1591.00 29689.00 49500 20240307 -78.24 9680 20250203 11.26 12400 -13.15 20250107 9680 11.26 20250203 49500 -78.24 20240307 9680 11.26 20250203 2.49 N 393890 500 169 억 4401418 N N 1337 N 00 N
12 20250218 141239 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10810 -220 5 -1.99 1362552160 125593 58.61 11010 11030 10710 14330 7730 11030 10848.95 13.01 0 -35988 11583 11306 10953 10676 10323 11445 10815 169 3300 500 7940 10 1 33843144 3658 6.79 0.36 12 0.37 1591.00 29689.00 49500 20240307 -78.16 9680 20250203 11.67 12400 -12.82 20250107 9680 11.67 20250203 49500 -78.16 20240307 9680 11.67 20250203 2.49 N 393890 500 169 억 4401418 N N 1337 N 00 N