ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,131238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,55200,-3200,5,-5.48,19167859600,342310,133.50,57800,57900,55100,75900,40900,58400,55994.51,0.61,0,-4529,61000,59700,58700,57400,56400,59200,56900,58,17500,500,42040,100,1,11597320,6402,100.00,10.23,12,2.95,552.00,5398.00,127900,20240328,-56.84,27450,20241209,101.09,61500,-10.24,20250214,37600,46.81,20250102,127900,-56.84,20240328,27450,101.09,20241209,3.72,N,399720,500,57 억,,70390,N,N,568,N,00,N
20250218,121241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,55400,-3000,5,-5.14,17001393700,303159,118.23,57800,57900,55100,75900,40900,58400,56079.57,0.61,0,1100,61000,59700,58700,57400,56400,59200,56900,58,17500,500,42040,100,1,11597320,6425,100.36,10.26,12,2.61,552.00,5398.00,127900,20240328,-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
20250218,111238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,55500,-2900,5,-4.97,14544185400,258959,100.99,57800,57900,55100,75900,40900,58400,56162.68,0.61,0,10830,61000,59700,58700,57400,56400,59200,56900,58,17500,500,42040,100,1,11597320,6437,100.54,10.28,12,2.23,552.00,5398.00,127900,20240328,-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
20250218,101238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,55600,-2800,5,-4.79,9906750700,175518,68.45,57800,57900,55100,75900,40900,58400,56441.17,0.61,0,6635,61000,59700,58700,57400,56400,59200,56900,58,17500,500,42040,100,1,11597320,6448,100.72,10.30,12,1.51,552.00,5398.00,127900,20240328,-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,568,N,00,N
20250218,091242,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,57100,-1300,5,-2.23,2167601500,37792,14.74,57800,57900,56900,75900,40900,58400,57351.71,0.61,0,3224,61000,59700,58700,57400,56400,59200,56900,58,17500,500,42040,100,1,11597320,6622,103.44,10.58,12,0.33,552.00,5398.00,127900,20240328,-55.36,27450,20241209,108.01,61500,-7.15,20250214,37600,51.86,20250102,127900,-55.36,20240328,27450,108.01,20241209,3.72,N,399720,500,57 억,,70390,N,N,568,N,00,N
20250217,161238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58400,1000,2,1.74,14944974900,254109,28.53,58900,60000,57700,74600,40200,57400,58815.35,0.67,0,-2107,63333,60366,58533,55566,53733,59450,54650,58,17200,500,41320,100,1,11597320,6773,105.80,10.82,12,2.19,552.00,5398.00,127900,20240328,-54.34,27450,20241209,112.75,61500,-5.04,20250214,37600,55.32,20250102,127900,-54.34,20240328,27450,112.75,20241209,3.66,N,399720,500,57 억,,77364,N,N,555,N,00,N
20250217,151236,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58600,1200,2,2.09,14333398900,243643,27.35,58900,60000,57700,74600,40200,57400,58829.70,0.67,0,-1461,63333,60366,58533,55566,53733,59450,54650,58,17200,500,41320,100,1,11597320,6796,106.16,10.86,12,2.10,552.00,5398.00,127900,20240328,-54.18,27450,20241209,113.48,61500,-4.72,20250214,37600,55.85,20250102,127900,-54.18,20240328,27450,113.48,20241209,3.66,N,399720,500,57 억,,77364,N,N,343,N,00,N
20250217,141235,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58700,1300,2,2.26,13347096200,226801,25.46,58900,60000,57700,74600,40200,57400,58849.58,0.67,0,-998,63333,60366,58533,55566,53733,59450,54650,58,17200,500,41320,100,1,11597320,6808,106.34,10.87,12,1.96,552.00,5398.00,127900,20240328,-54.10,27450,20241209,113.84,61500,-4.55,20250214,37600,56.12,20250102,127900,-54.10,20240328,27450,113.84,20241209,3.66,N,399720,500,57 억,,77364,N,N,343,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 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
3 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
4 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
5 20250218 131238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 55200 -3200 5 -5.48 19167859600 342310 133.50 57800 57900 55100 75900 40900 58400 55994.51 0.61 0 -4529 61000 59700 58700 57400 56400 59200 56900 58 17500 500 42040 100 1 11597320 6402 100.00 10.23 12 2.95 552.00 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 3.72 N 399720 500 57 억 70390 N N 568 N 00 N
6 20250218 121241 55 40.00 KSQ150 전기·전자 N N N Y 40 N 55400 -3000 5 -5.14 17001393700 303159 118.23 57800 57900 55100 75900 40900 58400 56079.57 0.61 0 1100 61000 59700 58700 57400 56400 59200 56900 58 17500 500 42040 100 1 11597320 6425 100.36 10.26 12 2.61 552.00 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
7 20250218 111238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 55500 -2900 5 -4.97 14544185400 258959 100.99 57800 57900 55100 75900 40900 58400 56162.68 0.61 0 10830 61000 59700 58700 57400 56400 59200 56900 58 17500 500 42040 100 1 11597320 6437 100.54 10.28 12 2.23 552.00 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
8 20250218 101238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 55600 -2800 5 -4.79 9906750700 175518 68.45 57800 57900 55100 75900 40900 58400 56441.17 0.61 0 6635 61000 59700 58700 57400 56400 59200 56900 58 17500 500 42040 100 1 11597320 6448 100.72 10.30 12 1.51 552.00 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 568 N 00 N
9 20250218 091242 55 40.00 KSQ150 전기·전자 N N N Y 40 N 57100 -1300 5 -2.23 2167601500 37792 14.74 57800 57900 56900 75900 40900 58400 57351.71 0.61 0 3224 61000 59700 58700 57400 56400 59200 56900 58 17500 500 42040 100 1 11597320 6622 103.44 10.58 12 0.33 552.00 5398.00 127900 20240328 -55.36 27450 20241209 108.01 61500 -7.15 20250214 37600 51.86 20250102 127900 -55.36 20240328 27450 108.01 20241209 3.72 N 399720 500 57 억 70390 N N 568 N 00 N
10 20250217 161238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58400 1000 2 1.74 14944974900 254109 28.53 58900 60000 57700 74600 40200 57400 58815.35 0.67 0 -2107 63333 60366 58533 55566 53733 59450 54650 58 17200 500 41320 100 1 11597320 6773 105.80 10.82 12 2.19 552.00 5398.00 127900 20240328 -54.34 27450 20241209 112.75 61500 -5.04 20250214 37600 55.32 20250102 127900 -54.34 20240328 27450 112.75 20241209 3.66 N 399720 500 57 억 77364 N N 555 N 00 N
11 20250217 151236 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58600 1200 2 2.09 14333398900 243643 27.35 58900 60000 57700 74600 40200 57400 58829.70 0.67 0 -1461 63333 60366 58533 55566 53733 59450 54650 58 17200 500 41320 100 1 11597320 6796 106.16 10.86 12 2.10 552.00 5398.00 127900 20240328 -54.18 27450 20241209 113.48 61500 -4.72 20250214 37600 55.85 20250102 127900 -54.18 20240328 27450 113.48 20241209 3.66 N 399720 500 57 억 77364 N N 343 N 00 N
12 20250217 141235 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58700 1300 2 2.26 13347096200 226801 25.46 58900 60000 57700 74600 40200 57400 58849.58 0.67 0 -998 63333 60366 58533 55566 53733 59450 54650 58 17200 500 41320 100 1 11597320 6808 106.34 10.87 12 1.96 552.00 5398.00 127900 20240328 -54.10 27450 20241209 113.84 61500 -4.55 20250214 37600 56.12 20250102 127900 -54.10 20240328 27450 113.84 20241209 3.66 N 399720 500 57 억 77364 N N 343 N 00 N