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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
222800/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
20250228,161047,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20200,340,2,1.71,54085400890,2693407,79.90,18480,21300,18470,25800,13910,19860,20080.45,4.89,0,-37638,23506,21682,20626,18802,17746,21155,18275,159,5940,500,13900,50,1,31854143,6435,-5.60,1.37,12,8.46,-3606.00,14716.00,37250,20240620,-45.77,9690,20241209,108.46,22450,-10.02,20250219,10690,88.96,20250102,37250,-45.77,20240620,9690,108.46,20241209,4.62,N,222800,500,159 억,,1558794,N,N,1982,N,00,N
20250228,151052,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20250,390,2,1.96,52205553190,2600484,77.15,18480,21300,18470,25800,13910,19860,20075.33,4.89,0,-58715,23506,21682,20626,18802,17746,21155,18275,159,5940,500,13900,50,1,31854143,6450,-5.62,1.38,12,8.16,-3606.00,14716.00,37250,20240620,-45.64,9690,20241209,108.98,22450,-9.80,20250219,10690,89.43,20250102,37250,-45.64,20240620,9690,108.98,20241209,4.62,N,222800,500,159 억,,1558794,N,N,388,N,00,N
20250228,141052,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20350,490,2,2.47,45189895890,2255263,66.91,18480,21300,18470,25800,13910,19860,20037.54,4.89,0,-72113,23506,21682,20626,18802,17746,21155,18275,159,5940,500,13900,50,1,31854143,6482,-5.64,1.38,12,7.08,-3606.00,14716.00,37250,20240620,-45.37,9690,20241209,110.01,22450,-9.35,20250219,10690,90.36,20250102,37250,-45.37,20240620,9690,110.01,20241209,4.62,N,222800,500,159 억,,1558794,N,N,388,N,00,N
20250228,131046,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19370,-490,5,-2.47,16778768570,881763,26.16,18480,19730,18470,25800,13910,19860,19028.56,4.89,0,35037,23506,21682,20626,18802,17746,21155,18275,159,5940,500,13900,10,1,31854143,6170,-5.37,1.32,12,2.77,-3606.00,14716.00,37250,20240620,-48.00,9690,20241209,99.90,22450,-13.72,20250219,10690,81.20,20250102,37250,-48.00,20240620,9690,99.90,20241209,4.62,N,222800,500,159 억,,1558794,N,N,388,N,00,N
20250228,121042,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19480,-380,5,-1.91,15316825970,806284,23.92,18480,19730,18470,25800,13910,19860,18996.70,4.89,0,44032,23506,21682,20626,18802,17746,21155,18275,159,5940,500,13900,10,1,31854143,6205,-5.40,1.32,12,2.53,-3606.00,14716.00,37250,20240620,-47.70,9690,20241209,101.03,22450,-13.23,20250219,10690,82.23,20250102,37250,-47.70,20240620,9690,101.03,20241209,4.62,N,222800,500,159 억,,1558794,N,N,388,N,00,N
20250228,111044,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19250,-610,5,-3.07,12572750420,664683,19.72,18480,19400,18470,25800,13910,19860,18915.25,4.89,0,33857,23506,21682,20626,18802,17746,21155,18275,159,5940,500,13900,10,1,31854143,6132,-5.34,1.31,12,2.09,-3606.00,14716.00,37250,20240620,-48.32,9690,20241209,98.66,22450,-14.25,20250219,10690,80.07,20250102,37250,-48.32,20240620,9690,98.66,20241209,4.62,N,222800,500,159 억,,1558794,N,N,388,N,00,N
20250228,101042,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19110,-750,5,-3.78,10279093730,545450,16.18,18480,19300,18470,25800,13910,19860,18844.96,4.89,0,16328,23506,21682,20626,18802,17746,21155,18275,159,5940,500,13900,10,1,31854143,6087,-5.30,1.30,12,1.71,-3606.00,14716.00,37250,20240620,-48.70,9690,20241209,97.21,22450,-14.88,20250219,10690,78.77,20250102,37250,-48.70,20240620,9690,97.21,20241209,4.62,N,222800,500,159 억,,1558794,N,N,388,N,00,N
20250228,091047,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18730,-1130,5,-5.69,4826422260,258218,7.66,18480,19000,18470,25800,13910,19860,18690.78,4.89,0,24586,23506,21682,20626,18802,17746,21155,18275,159,5940,500,13900,10,1,31854143,5966,-5.19,1.27,12,0.81,-3606.00,14716.00,37250,20240620,-49.72,9690,20241209,93.29,22450,-16.57,20250219,10690,75.21,20250102,37250,-49.72,20240620,9690,93.29,20241209,4.62,N,222800,500,159 억,,1558794,N,N,388,N,00,N
20250227,161035,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19860,-990,5,-4.75,69791156490,3355357,46.24,21950,22450,19570,27100,14600,20850,20800.95,5.59,0,-219828,23503,22176,20173,18846,16843,22840,19510,159,6250,500,14590,10,1,31854143,6326,-5.51,1.35,12,10.53,-3606.00,14716.00,37250,20240620,-46.68,9690,20241209,104.95,22450,0.00,20250219,10690,85.78,20250102,37250,-46.68,20240620,9690,104.95,20241209,4.64,N,222800,500,159 억,,1780137,N,N,387,N,00,N
20250227,151036,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20150,-700,5,-3.36,67972154560,3264118,44.98,21950,22450,19570,27100,14600,20850,20824.05,5.59,0,-255825,23503,22176,20173,18846,16843,22840,19510,159,6250,500,14590,50,1,31854143,6419,-5.59,1.37,12,10.25,-3606.00,14716.00,37250,20240620,-45.91,9690,20241209,107.95,22450,0.00,20250219,10690,88.49,20250102,37250,-45.91,20240620,9690,107.95,20241209,4.64,N,222800,500,159 억,,1780137,N,N,684,N,00,N
20250227,141038,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20150,-700,5,-3.36,65570285970,3144706,43.34,21950,22450,19570,27100,14600,20850,20851.01,5.59,0,-266597,23503,22176,20173,18846,16843,22840,19510,159,6250,500,14590,50,1,31854143,6419,-5.59,1.37,12,9.87,-3606.00,14716.00,37250,20240620,-45.91,9690,20241209,107.95,22450,0.00,20250219,10690,88.49,20250102,37250,-45.91,20240620,9690,107.95,20241209,4.64,N,222800,500,159 억,,1780137,N,N,684,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 20250228 161047 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20200 340 2 1.71 54085400890 2693407 79.90 18480 21300 18470 25800 13910 19860 20080.45 4.89 0 -37638 23506 21682 20626 18802 17746 21155 18275 159 5940 500 13900 50 1 31854143 6435 -5.60 1.37 12 8.46 -3606.00 14716.00 37250 20240620 -45.77 9690 20241209 108.46 22450 -10.02 20250219 10690 88.96 20250102 37250 -45.77 20240620 9690 108.46 20241209 4.62 N 222800 500 159 억 1558794 N N 1982 N 00 N
3 20250228 151052 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20250 390 2 1.96 52205553190 2600484 77.15 18480 21300 18470 25800 13910 19860 20075.33 4.89 0 -58715 23506 21682 20626 18802 17746 21155 18275 159 5940 500 13900 50 1 31854143 6450 -5.62 1.38 12 8.16 -3606.00 14716.00 37250 20240620 -45.64 9690 20241209 108.98 22450 -9.80 20250219 10690 89.43 20250102 37250 -45.64 20240620 9690 108.98 20241209 4.62 N 222800 500 159 억 1558794 N N 388 N 00 N
4 20250228 141052 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20350 490 2 2.47 45189895890 2255263 66.91 18480 21300 18470 25800 13910 19860 20037.54 4.89 0 -72113 23506 21682 20626 18802 17746 21155 18275 159 5940 500 13900 50 1 31854143 6482 -5.64 1.38 12 7.08 -3606.00 14716.00 37250 20240620 -45.37 9690 20241209 110.01 22450 -9.35 20250219 10690 90.36 20250102 37250 -45.37 20240620 9690 110.01 20241209 4.62 N 222800 500 159 억 1558794 N N 388 N 00 N
5 20250228 131046 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19370 -490 5 -2.47 16778768570 881763 26.16 18480 19730 18470 25800 13910 19860 19028.56 4.89 0 35037 23506 21682 20626 18802 17746 21155 18275 159 5940 500 13900 10 1 31854143 6170 -5.37 1.32 12 2.77 -3606.00 14716.00 37250 20240620 -48.00 9690 20241209 99.90 22450 -13.72 20250219 10690 81.20 20250102 37250 -48.00 20240620 9690 99.90 20241209 4.62 N 222800 500 159 억 1558794 N N 388 N 00 N
6 20250228 121042 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19480 -380 5 -1.91 15316825970 806284 23.92 18480 19730 18470 25800 13910 19860 18996.70 4.89 0 44032 23506 21682 20626 18802 17746 21155 18275 159 5940 500 13900 10 1 31854143 6205 -5.40 1.32 12 2.53 -3606.00 14716.00 37250 20240620 -47.70 9690 20241209 101.03 22450 -13.23 20250219 10690 82.23 20250102 37250 -47.70 20240620 9690 101.03 20241209 4.62 N 222800 500 159 억 1558794 N N 388 N 00 N
7 20250228 111044 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19250 -610 5 -3.07 12572750420 664683 19.72 18480 19400 18470 25800 13910 19860 18915.25 4.89 0 33857 23506 21682 20626 18802 17746 21155 18275 159 5940 500 13900 10 1 31854143 6132 -5.34 1.31 12 2.09 -3606.00 14716.00 37250 20240620 -48.32 9690 20241209 98.66 22450 -14.25 20250219 10690 80.07 20250102 37250 -48.32 20240620 9690 98.66 20241209 4.62 N 222800 500 159 억 1558794 N N 388 N 00 N
8 20250228 101042 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19110 -750 5 -3.78 10279093730 545450 16.18 18480 19300 18470 25800 13910 19860 18844.96 4.89 0 16328 23506 21682 20626 18802 17746 21155 18275 159 5940 500 13900 10 1 31854143 6087 -5.30 1.30 12 1.71 -3606.00 14716.00 37250 20240620 -48.70 9690 20241209 97.21 22450 -14.88 20250219 10690 78.77 20250102 37250 -48.70 20240620 9690 97.21 20241209 4.62 N 222800 500 159 억 1558794 N N 388 N 00 N
9 20250228 091047 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18730 -1130 5 -5.69 4826422260 258218 7.66 18480 19000 18470 25800 13910 19860 18690.78 4.89 0 24586 23506 21682 20626 18802 17746 21155 18275 159 5940 500 13900 10 1 31854143 5966 -5.19 1.27 12 0.81 -3606.00 14716.00 37250 20240620 -49.72 9690 20241209 93.29 22450 -16.57 20250219 10690 75.21 20250102 37250 -49.72 20240620 9690 93.29 20241209 4.62 N 222800 500 159 억 1558794 N N 388 N 00 N
10 20250227 161035 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19860 -990 5 -4.75 69791156490 3355357 46.24 21950 22450 19570 27100 14600 20850 20800.95 5.59 0 -219828 23503 22176 20173 18846 16843 22840 19510 159 6250 500 14590 10 1 31854143 6326 -5.51 1.35 12 10.53 -3606.00 14716.00 37250 20240620 -46.68 9690 20241209 104.95 22450 0.00 20250219 10690 85.78 20250102 37250 -46.68 20240620 9690 104.95 20241209 4.64 N 222800 500 159 억 1780137 N N 387 N 00 N
11 20250227 151036 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20150 -700 5 -3.36 67972154560 3264118 44.98 21950 22450 19570 27100 14600 20850 20824.05 5.59 0 -255825 23503 22176 20173 18846 16843 22840 19510 159 6250 500 14590 50 1 31854143 6419 -5.59 1.37 12 10.25 -3606.00 14716.00 37250 20240620 -45.91 9690 20241209 107.95 22450 0.00 20250219 10690 88.49 20250102 37250 -45.91 20240620 9690 107.95 20241209 4.64 N 222800 500 159 억 1780137 N N 684 N 00 N
12 20250227 141038 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20150 -700 5 -3.36 65570285970 3144706 43.34 21950 22450 19570 27100 14600 20850 20851.01 5.59 0 -266597 23503 22176 20173 18846 16843 22840 19510 159 6250 500 14590 50 1 31854143 6419 -5.59 1.37 12 9.87 -3606.00 14716.00 37250 20240620 -45.91 9690 20241209 107.95 22450 0.00 20250219 10690 88.49 20250102 37250 -45.91 20240620 9690 107.95 20241209 4.64 N 222800 500 159 억 1780137 N N 684 N 00 N