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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
179900/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
20250221,160920,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22200,0,3,0.00,565561550,25565,36.98,22200,22750,21800,28850,15550,22200,22122.49,3.60,0,-10156,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3985,-13.49,18.24,12,0.14,-1646.00,1217.00,39950,20240523,-44.43,19250,20240923,15.32,28400,-21.83,20250102,19330,14.85,20250211,39950,-44.43,20240523,19250,15.32,20240923,0.09,N,179900,500,89 억,,646997,N,N,132,N,00,N
20250221,150924,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22150,-50,5,-0.23,530635100,23990,34.71,22200,22750,21800,28850,15550,22200,22119.01,3.60,0,-9398,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3977,-13.46,18.20,12,0.13,-1646.00,1217.00,39950,20240523,-44.56,19250,20240923,15.06,28400,-22.01,20250102,19330,14.59,20250211,39950,-44.56,20240523,19250,15.06,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N
20250221,140923,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22050,-150,5,-0.68,475356000,21491,31.09,22200,22750,21800,28850,15550,22200,22118.84,3.60,0,-8261,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3959,-13.40,18.12,12,0.12,-1646.00,1217.00,39950,20240523,-44.81,19250,20240923,14.55,28400,-22.36,20250102,19330,14.07,20250211,39950,-44.81,20240523,19250,14.55,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N
20250221,130922,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22300,100,2,0.45,382353750,17284,25.00,22200,22750,21800,28850,15550,22200,22121.83,3.60,0,-5454,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,4003,-13.55,18.32,12,0.10,-1646.00,1217.00,39950,20240523,-44.18,19250,20240923,15.84,28400,-21.48,20250102,19330,15.36,20250211,39950,-44.18,20240523,19250,15.84,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N
20250221,120923,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22250,50,2,0.23,373036800,16866,24.40,22200,22750,21800,28850,15550,22200,22117.68,3.60,0,-5476,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3994,-13.52,18.28,12,0.09,-1646.00,1217.00,39950,20240523,-44.31,19250,20240923,15.58,28400,-21.65,20250102,19330,15.11,20250211,39950,-44.31,20240523,19250,15.58,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N
20250221,110919,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22250,50,2,0.23,350612150,15857,22.94,22200,22750,21800,28850,15550,22200,22110.88,3.60,0,-5006,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3994,-13.52,18.28,12,0.09,-1646.00,1217.00,39950,20240523,-44.31,19250,20240923,15.58,28400,-21.65,20250102,19330,15.11,20250211,39950,-44.31,20240523,19250,15.58,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N
20250221,100921,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22200,0,3,0.00,242050600,10980,15.88,22200,22750,21800,28850,15550,22200,22044.68,3.60,0,-2547,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3985,-13.49,18.24,12,0.06,-1646.00,1217.00,39950,20240523,-44.43,19250,20240923,15.32,28400,-21.83,20250102,19330,14.85,20250211,39950,-44.43,20240523,19250,15.32,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N
20250221,090923,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21950,-250,5,-1.13,38763800,1764,2.55,22200,22500,21850,28850,15550,22200,21974.94,3.60,0,-465,24066,23132,22666,21732,21266,22900,21500,90,6650,500,15980,50,1,17952629,3941,-13.34,18.04,12,0.01,-1646.00,1217.00,39950,20240523,-45.06,19250,20240923,14.03,28400,-22.71,20250102,19330,13.55,20250211,39950,-45.06,20240523,19250,14.03,20240923,0.09,N,179900,500,89 억,,646997,N,N,154,N,00,N
20250220,160917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22200,-1000,5,-4.31,1561191850,69124,75.70,22900,23600,22200,30150,16250,23200,22586.54,3.65,0,-1985,24533,23866,23283,22616,22033,24200,22950,90,6950,500,16700,50,1,17952629,3985,-13.49,18.24,12,0.39,-1646.00,1217.00,39950,20240523,-44.43,19250,20240923,15.32,28400,-21.83,20250102,19330,14.85,20250211,39950,-44.43,20240523,19250,15.32,20240923,0.09,N,179900,500,89 억,,655784,N,N,154,N,00,N
20250220,150919,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22400,-800,5,-3.45,1415568650,62592,68.55,22900,23600,22300,30150,16250,23200,22615.81,3.65,0,-413,24533,23866,23283,22616,22033,24200,22950,90,6950,500,16700,50,1,17952629,4021,-13.61,18.41,12,0.35,-1646.00,1217.00,39950,20240523,-43.93,19250,20240923,16.36,28400,-21.13,20250102,19330,15.88,20250211,39950,-43.93,20240523,19250,16.36,20240923,0.09,N,179900,500,89 억,,655784,N,N,121,N,00,N
20250220,140920,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22550,-650,5,-2.80,1247999100,55114,60.36,22900,23600,22400,30150,16250,23200,22643.96,3.65,0,4542,24533,23866,23283,22616,22033,24200,22950,90,6950,500,16700,50,1,17952629,4048,-13.70,18.53,12,0.31,-1646.00,1217.00,39950,20240523,-43.55,19250,20240923,17.14,28400,-20.60,20250102,19330,16.66,20250211,39950,-43.55,20240523,19250,17.14,20240923,0.09,N,179900,500,89 억,,655784,N,N,121,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 20250221 160920 57 100.00 KSQ150 전기·전자 N N N N N 22200 0 3 0.00 565561550 25565 36.98 22200 22750 21800 28850 15550 22200 22122.49 3.60 0 -10156 24066 23132 22666 21732 21266 22900 21500 90 6650 500 15980 50 1 17952629 3985 -13.49 18.24 12 0.14 -1646.00 1217.00 39950 20240523 -44.43 19250 20240923 15.32 28400 -21.83 20250102 19330 14.85 20250211 39950 -44.43 20240523 19250 15.32 20240923 0.09 N 179900 500 89 억 646997 N N 132 N 00 N
3 20250221 150924 57 100.00 KSQ150 전기·전자 N N N N N 22150 -50 5 -0.23 530635100 23990 34.71 22200 22750 21800 28850 15550 22200 22119.01 3.60 0 -9398 24066 23132 22666 21732 21266 22900 21500 90 6650 500 15980 50 1 17952629 3977 -13.46 18.20 12 0.13 -1646.00 1217.00 39950 20240523 -44.56 19250 20240923 15.06 28400 -22.01 20250102 19330 14.59 20250211 39950 -44.56 20240523 19250 15.06 20240923 0.09 N 179900 500 89 억 646997 N N 154 N 00 N
4 20250221 140923 57 100.00 KSQ150 전기·전자 N N N N N 22050 -150 5 -0.68 475356000 21491 31.09 22200 22750 21800 28850 15550 22200 22118.84 3.60 0 -8261 24066 23132 22666 21732 21266 22900 21500 90 6650 500 15980 50 1 17952629 3959 -13.40 18.12 12 0.12 -1646.00 1217.00 39950 20240523 -44.81 19250 20240923 14.55 28400 -22.36 20250102 19330 14.07 20250211 39950 -44.81 20240523 19250 14.55 20240923 0.09 N 179900 500 89 억 646997 N N 154 N 00 N
5 20250221 130922 57 100.00 KSQ150 전기·전자 N N N N N 22300 100 2 0.45 382353750 17284 25.00 22200 22750 21800 28850 15550 22200 22121.83 3.60 0 -5454 24066 23132 22666 21732 21266 22900 21500 90 6650 500 15980 50 1 17952629 4003 -13.55 18.32 12 0.10 -1646.00 1217.00 39950 20240523 -44.18 19250 20240923 15.84 28400 -21.48 20250102 19330 15.36 20250211 39950 -44.18 20240523 19250 15.84 20240923 0.09 N 179900 500 89 억 646997 N N 154 N 00 N
6 20250221 120923 57 100.00 KSQ150 전기·전자 N N N N N 22250 50 2 0.23 373036800 16866 24.40 22200 22750 21800 28850 15550 22200 22117.68 3.60 0 -5476 24066 23132 22666 21732 21266 22900 21500 90 6650 500 15980 50 1 17952629 3994 -13.52 18.28 12 0.09 -1646.00 1217.00 39950 20240523 -44.31 19250 20240923 15.58 28400 -21.65 20250102 19330 15.11 20250211 39950 -44.31 20240523 19250 15.58 20240923 0.09 N 179900 500 89 억 646997 N N 154 N 00 N
7 20250221 110919 57 100.00 KSQ150 전기·전자 N N N N N 22250 50 2 0.23 350612150 15857 22.94 22200 22750 21800 28850 15550 22200 22110.88 3.60 0 -5006 24066 23132 22666 21732 21266 22900 21500 90 6650 500 15980 50 1 17952629 3994 -13.52 18.28 12 0.09 -1646.00 1217.00 39950 20240523 -44.31 19250 20240923 15.58 28400 -21.65 20250102 19330 15.11 20250211 39950 -44.31 20240523 19250 15.58 20240923 0.09 N 179900 500 89 억 646997 N N 154 N 00 N
8 20250221 100921 57 100.00 KSQ150 전기·전자 N N N N N 22200 0 3 0.00 242050600 10980 15.88 22200 22750 21800 28850 15550 22200 22044.68 3.60 0 -2547 24066 23132 22666 21732 21266 22900 21500 90 6650 500 15980 50 1 17952629 3985 -13.49 18.24 12 0.06 -1646.00 1217.00 39950 20240523 -44.43 19250 20240923 15.32 28400 -21.83 20250102 19330 14.85 20250211 39950 -44.43 20240523 19250 15.32 20240923 0.09 N 179900 500 89 억 646997 N N 154 N 00 N
9 20250221 090923 57 100.00 KSQ150 전기·전자 N N N N N 21950 -250 5 -1.13 38763800 1764 2.55 22200 22500 21850 28850 15550 22200 21974.94 3.60 0 -465 24066 23132 22666 21732 21266 22900 21500 90 6650 500 15980 50 1 17952629 3941 -13.34 18.04 12 0.01 -1646.00 1217.00 39950 20240523 -45.06 19250 20240923 14.03 28400 -22.71 20250102 19330 13.55 20250211 39950 -45.06 20240523 19250 14.03 20240923 0.09 N 179900 500 89 억 646997 N N 154 N 00 N
10 20250220 160917 57 100.00 KSQ150 전기·전자 N N N N N 22200 -1000 5 -4.31 1561191850 69124 75.70 22900 23600 22200 30150 16250 23200 22586.54 3.65 0 -1985 24533 23866 23283 22616 22033 24200 22950 90 6950 500 16700 50 1 17952629 3985 -13.49 18.24 12 0.39 -1646.00 1217.00 39950 20240523 -44.43 19250 20240923 15.32 28400 -21.83 20250102 19330 14.85 20250211 39950 -44.43 20240523 19250 15.32 20240923 0.09 N 179900 500 89 억 655784 N N 154 N 00 N
11 20250220 150919 57 100.00 KSQ150 전기·전자 N N N N N 22400 -800 5 -3.45 1415568650 62592 68.55 22900 23600 22300 30150 16250 23200 22615.81 3.65 0 -413 24533 23866 23283 22616 22033 24200 22950 90 6950 500 16700 50 1 17952629 4021 -13.61 18.41 12 0.35 -1646.00 1217.00 39950 20240523 -43.93 19250 20240923 16.36 28400 -21.13 20250102 19330 15.88 20250211 39950 -43.93 20240523 19250 16.36 20240923 0.09 N 179900 500 89 억 655784 N N 121 N 00 N
12 20250220 140920 57 100.00 KSQ150 전기·전자 N N N N N 22550 -650 5 -2.80 1247999100 55114 60.36 22900 23600 22400 30150 16250 23200 22643.96 3.65 0 4542 24533 23866 23283 22616 22033 24200 22950 90 6950 500 16700 50 1 17952629 4048 -13.70 18.53 12 0.31 -1646.00 1217.00 39950 20240523 -43.55 19250 20240923 17.14 28400 -20.60 20250102 19330 16.66 20250211 39950 -43.55 20240523 19250 17.14 20240923 0.09 N 179900 500 89 억 655784 N N 121 N 00 N