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
399720/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
20250219,161243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,54700,-900,5,-1.62,21422426900,390639,86.46,56000,57000,53700,72200,39000,55600,54839.47,0.56,0,3320,59000,57300,56200,54500,53400,56750,53950,58,16600,500,40030,100,1,11597320,6344,99.09,10.13,12,3.37,552.00,5398.00,127900,20240328,-57.23,27450,20241209,99.27,61500,-11.06,20250214,37600,45.48,20250102,127900,-57.23,20240328,27450,99.27,20241209,4.16,N,399720,500,57 억,,64625,N,N,593,N,00,N
20250219,151246,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,54600,-1000,5,-1.80,20865787500,380465,84.20,56000,57000,53700,72200,39000,55600,54842.55,0.56,0,5583,59000,57300,56200,54500,53400,56750,53950,58,16600,500,40030,100,1,11597320,6332,98.91,10.11,12,3.28,552.00,5398.00,127900,20240328,-57.31,27450,20241209,98.91,61500,-11.22,20250214,37600,45.21,20250102,127900,-57.31,20240328,27450,98.91,20241209,4.16,N,399720,500,57 억,,64625,N,N,303,N,00,N
20250219,141242,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,54600,-1000,5,-1.80,19630006800,357760,79.18,56000,57000,53700,72200,39000,55600,54868.89,0.56,0,3355,59000,57300,56200,54500,53400,56750,53950,58,16600,500,40030,100,1,11597320,6332,98.91,10.11,12,3.08,552.00,5398.00,127900,20240328,-57.31,27450,20241209,98.91,61500,-11.22,20250214,37600,45.21,20250102,127900,-57.31,20240328,27450,98.91,20241209,4.16,N,399720,500,57 억,,64625,N,N,303,N,00,N
20250219,131243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,53800,-1800,5,-3.24,16795677600,305814,67.68,56000,57000,53700,72200,39000,55600,54920.88,0.56,0,5582,59000,57300,56200,54500,53400,56750,53950,58,16600,500,40030,100,1,11597320,6239,97.46,9.97,12,2.64,552.00,5398.00,127900,20240328,-57.94,27450,20241209,95.99,61500,-12.52,20250214,37600,43.09,20250102,127900,-57.94,20240328,27450,95.99,20241209,4.16,N,399720,500,57 억,,64625,N,N,303,N,00,N
20250219,121243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,54400,-1200,5,-2.16,13500896600,244849,54.19,56000,57000,54200,72200,39000,55600,55139.40,0.56,0,27387,59000,57300,56200,54500,53400,56750,53950,58,16600,500,40030,100,1,11597320,6309,98.55,10.08,12,2.11,552.00,5398.00,127900,20240328,-57.47,27450,20241209,98.18,61500,-11.54,20250214,37600,44.68,20250102,127900,-57.47,20240328,27450,98.18,20241209,4.16,N,399720,500,57 억,,64625,N,N,303,N,00,N
20250219,111243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,54300,-1300,5,-2.34,12189874300,220758,48.86,56000,57000,54200,72200,39000,55600,55218.00,0.56,0,31013,59000,57300,56200,54500,53400,56750,53950,58,16600,500,40030,100,1,11597320,6297,98.37,10.06,12,1.90,552.00,5398.00,127900,20240328,-57.54,27450,20241209,97.81,61500,-11.71,20250214,37600,44.41,20250102,127900,-57.54,20240328,27450,97.81,20241209,4.16,N,399720,500,57 억,,64625,N,N,303,N,00,N
20250219,101243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,55200,-400,5,-0.72,9704724300,175202,38.78,56000,57000,54400,72200,39000,55600,55391.45,0.56,0,31178,59000,57300,56200,54500,53400,56750,53950,58,16600,500,40030,100,1,11597320,6402,100.00,10.23,12,1.51,552.00,5398.00,127900,20240328,-56.84,27450,20241209,101.09,61500,-10.24,20250214,37600,46.81,20250102,127900,-56.84,20240328,27450,101.09,20241209,4.16,N,399720,500,57 억,,64625,N,N,303,N,00,N
20250219,091246,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,56800,1200,2,2.16,1958896100,34874,7.72,56000,56900,55800,72200,39000,55600,56173.17,0.56,0,3837,59000,57300,56200,54500,53400,56750,53950,58,16600,500,40030,100,1,11597320,6587,102.90,10.52,12,0.30,552.00,5398.00,127900,20240328,-55.59,27450,20241209,106.92,61500,-7.64,20250214,37600,51.06,20250102,127900,-55.59,20240328,27450,106.92,20241209,4.16,N,399720,500,57 억,,64625,N,N,303,N,00,N
20250218,161238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,55600,-2800,5,-4.79,25032224700,447971,174.71,57800,57900,55100,75900,40900,58400,55878.57,0.61,0,-9704,61000,59700,58700,57400,56400,59200,56900,58,17500,500,42040,100,1,11597320,6448,100.72,10.30,12,3.86,552.00,5398.00,127900,20240328,-56.53,27450,20241209,102.55,61500,-9.59,20250214,37600,47.87,20250102,127900,-56.53,20240328,27450,102.55,20241209,3.72,N,399720,500,57 억,,70390,N,N,298,N,00,N
20250218,151240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,55500,-2900,5,-4.97,24116567000,431494,168.28,57800,57900,55100,75900,40900,58400,55889.93,0.61,0,-7026,61000,59700,58700,57400,56400,59200,56900,58,17500,500,42040,100,1,11597320,6437,100.54,10.28,12,3.72,552.00,5398.00,127900,20240328,-56.61,27450,20241209,102.19,61500,-9.76,20250214,37600,47.61,20250102,127900,-56.61,20240328,27450,102.19,20241209,3.72,N,399720,500,57 억,,70390,N,N,568,N,00,N
20250218,141241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,55400,-3000,5,-5.14,22026408900,393745,153.56,57800,57900,55100,75900,40900,58400,55939.81,0.61,0,-7581,61000,59700,58700,57400,56400,59200,56900,58,17500,500,42040,100,1,11597320,6425,100.36,10.26,12,3.40,552.00,5398.00,127900,20240328,-56.68,27450,20241209,101.82,61500,-9.92,20250214,37600,47.34,20250102,127900,-56.68,20240328,27450,101.82,20241209,3.72,N,399720,500,57 억,,70390,N,N,568,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 161243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 54700 -900 5 -1.62 21422426900 390639 86.46 56000 57000 53700 72200 39000 55600 54839.47 0.56 0 3320 59000 57300 56200 54500 53400 56750 53950 58 16600 500 40030 100 1 11597320 6344 99.09 10.13 12 3.37 552.00 5398.00 127900 20240328 -57.23 27450 20241209 99.27 61500 -11.06 20250214 37600 45.48 20250102 127900 -57.23 20240328 27450 99.27 20241209 4.16 N 399720 500 57 억 64625 N N 593 N 00 N
3 20250219 151246 55 40.00 KSQ150 전기·전자 N N N Y 40 N 54600 -1000 5 -1.80 20865787500 380465 84.20 56000 57000 53700 72200 39000 55600 54842.55 0.56 0 5583 59000 57300 56200 54500 53400 56750 53950 58 16600 500 40030 100 1 11597320 6332 98.91 10.11 12 3.28 552.00 5398.00 127900 20240328 -57.31 27450 20241209 98.91 61500 -11.22 20250214 37600 45.21 20250102 127900 -57.31 20240328 27450 98.91 20241209 4.16 N 399720 500 57 억 64625 N N 303 N 00 N
4 20250219 141242 55 40.00 KSQ150 전기·전자 N N N Y 40 N 54600 -1000 5 -1.80 19630006800 357760 79.18 56000 57000 53700 72200 39000 55600 54868.89 0.56 0 3355 59000 57300 56200 54500 53400 56750 53950 58 16600 500 40030 100 1 11597320 6332 98.91 10.11 12 3.08 552.00 5398.00 127900 20240328 -57.31 27450 20241209 98.91 61500 -11.22 20250214 37600 45.21 20250102 127900 -57.31 20240328 27450 98.91 20241209 4.16 N 399720 500 57 억 64625 N N 303 N 00 N
5 20250219 131243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 53800 -1800 5 -3.24 16795677600 305814 67.68 56000 57000 53700 72200 39000 55600 54920.88 0.56 0 5582 59000 57300 56200 54500 53400 56750 53950 58 16600 500 40030 100 1 11597320 6239 97.46 9.97 12 2.64 552.00 5398.00 127900 20240328 -57.94 27450 20241209 95.99 61500 -12.52 20250214 37600 43.09 20250102 127900 -57.94 20240328 27450 95.99 20241209 4.16 N 399720 500 57 억 64625 N N 303 N 00 N
6 20250219 121243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 54400 -1200 5 -2.16 13500896600 244849 54.19 56000 57000 54200 72200 39000 55600 55139.40 0.56 0 27387 59000 57300 56200 54500 53400 56750 53950 58 16600 500 40030 100 1 11597320 6309 98.55 10.08 12 2.11 552.00 5398.00 127900 20240328 -57.47 27450 20241209 98.18 61500 -11.54 20250214 37600 44.68 20250102 127900 -57.47 20240328 27450 98.18 20241209 4.16 N 399720 500 57 억 64625 N N 303 N 00 N
7 20250219 111243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 54300 -1300 5 -2.34 12189874300 220758 48.86 56000 57000 54200 72200 39000 55600 55218.00 0.56 0 31013 59000 57300 56200 54500 53400 56750 53950 58 16600 500 40030 100 1 11597320 6297 98.37 10.06 12 1.90 552.00 5398.00 127900 20240328 -57.54 27450 20241209 97.81 61500 -11.71 20250214 37600 44.41 20250102 127900 -57.54 20240328 27450 97.81 20241209 4.16 N 399720 500 57 억 64625 N N 303 N 00 N
8 20250219 101243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 55200 -400 5 -0.72 9704724300 175202 38.78 56000 57000 54400 72200 39000 55600 55391.45 0.56 0 31178 59000 57300 56200 54500 53400 56750 53950 58 16600 500 40030 100 1 11597320 6402 100.00 10.23 12 1.51 552.00 5398.00 127900 20240328 -56.84 27450 20241209 101.09 61500 -10.24 20250214 37600 46.81 20250102 127900 -56.84 20240328 27450 101.09 20241209 4.16 N 399720 500 57 억 64625 N N 303 N 00 N
9 20250219 091246 55 40.00 KSQ150 전기·전자 N N N Y 40 N 56800 1200 2 2.16 1958896100 34874 7.72 56000 56900 55800 72200 39000 55600 56173.17 0.56 0 3837 59000 57300 56200 54500 53400 56750 53950 58 16600 500 40030 100 1 11597320 6587 102.90 10.52 12 0.30 552.00 5398.00 127900 20240328 -55.59 27450 20241209 106.92 61500 -7.64 20250214 37600 51.06 20250102 127900 -55.59 20240328 27450 106.92 20241209 4.16 N 399720 500 57 억 64625 N N 303 N 00 N
10 20250218 161238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 55600 -2800 5 -4.79 25032224700 447971 174.71 57800 57900 55100 75900 40900 58400 55878.57 0.61 0 -9704 61000 59700 58700 57400 56400 59200 56900 58 17500 500 42040 100 1 11597320 6448 100.72 10.30 12 3.86 552.00 5398.00 127900 20240328 -56.53 27450 20241209 102.55 61500 -9.59 20250214 37600 47.87 20250102 127900 -56.53 20240328 27450 102.55 20241209 3.72 N 399720 500 57 억 70390 N N 298 N 00 N
11 20250218 151240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 55500 -2900 5 -4.97 24116567000 431494 168.28 57800 57900 55100 75900 40900 58400 55889.93 0.61 0 -7026 61000 59700 58700 57400 56400 59200 56900 58 17500 500 42040 100 1 11597320 6437 100.54 10.28 12 3.72 552.00 5398.00 127900 20240328 -56.61 27450 20241209 102.19 61500 -9.76 20250214 37600 47.61 20250102 127900 -56.61 20240328 27450 102.19 20241209 3.72 N 399720 500 57 억 70390 N N 568 N 00 N
12 20250218 141241 55 40.00 KSQ150 전기·전자 N N N Y 40 N 55400 -3000 5 -5.14 22026408900 393745 153.56 57800 57900 55100 75900 40900 58400 55939.81 0.61 0 -7581 61000 59700 58700 57400 56400 59200 56900 58 17500 500 42040 100 1 11597320 6425 100.36 10.26 12 3.40 552.00 5398.00 127900 20240328 -56.68 27450 20241209 101.82 61500 -9.92 20250214 37600 47.34 20250102 127900 -56.68 20240328 27450 101.82 20241209 3.72 N 399720 500 57 억 70390 N N 568 N 00 N