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
091120/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
20250219,160722,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,21050,150,2,0.72,5381447850,257848,102.18,20500,21250,20500,27150,14650,20900,20870.34,1.22,0,16143,21966,21432,21166,20632,20366,21300,20500,87,6250,500,15040,50,1,17132936,3606,-30.51,1.43,12,1.50,-690.00,14723.00,43800,20240222,-51.94,20500,20250219,2.68,30700,-31.43,20250102,20500,2.68,20250219,43800,-51.94,20240222,20500,2.68,20250219,3.93,N,091120,500,86 억,,208468,N,N,159,N,00,N
20250219,150724,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,20900,0,3,0.00,5125924200,245675,97.36,20500,21250,20500,27150,14650,20900,20864.65,1.22,0,17261,21966,21432,21166,20632,20366,21300,20500,87,6250,500,15040,50,1,17132936,3581,-30.29,1.42,12,1.43,-690.00,14723.00,43800,20240222,-52.28,20500,20250219,1.95,30700,-31.92,20250102,20500,1.95,20250219,43800,-52.28,20240222,20500,1.95,20250219,3.93,N,091120,500,86 억,,208468,N,N,9,N,00,N
20250219,140721,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,20950,50,2,0.24,4756620100,228084,90.39,20500,21250,20500,27150,14650,20900,20854.68,1.22,0,15152,21966,21432,21166,20632,20366,21300,20500,87,6250,500,15040,50,1,17132936,3589,-30.36,1.42,12,1.33,-690.00,14723.00,43800,20240222,-52.17,20500,20250219,2.20,30700,-31.76,20250102,20500,2.20,20250219,43800,-52.17,20240222,20500,2.20,20250219,3.93,N,091120,500,86 억,,208468,N,N,9,N,00,N
20250219,130722,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,20900,0,3,0.00,4412694500,211633,83.87,20500,21250,20500,27150,14650,20900,20850.68,1.22,0,17448,21966,21432,21166,20632,20366,21300,20500,87,6250,500,15040,50,1,17132936,3581,-30.29,1.42,12,1.24,-690.00,14723.00,43800,20240222,-52.28,20500,20250219,1.95,30700,-31.92,20250102,20500,1.95,20250219,43800,-52.28,20240222,20500,1.95,20250219,3.93,N,091120,500,86 억,,208468,N,N,9,N,00,N
20250219,120721,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,20900,0,3,0.00,3892571700,186788,74.02,20500,21250,20500,27150,14650,20900,20839.50,1.22,0,21136,21966,21432,21166,20632,20366,21300,20500,87,6250,500,15040,50,1,17132936,3581,-30.29,1.42,12,1.09,-690.00,14723.00,43800,20240222,-52.28,20500,20250219,1.95,30700,-31.92,20250102,20500,1.95,20250219,43800,-52.28,20240222,20500,1.95,20250219,3.93,N,091120,500,86 억,,208468,N,N,9,N,00,N
20250219,110722,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,20900,0,3,0.00,3408193100,163567,64.82,20500,21250,20500,27150,14650,20900,20836.66,1.22,0,18083,21966,21432,21166,20632,20366,21300,20500,87,6250,500,15040,50,1,17132936,3581,-30.29,1.42,12,0.95,-690.00,14723.00,43800,20240222,-52.28,20500,20250219,1.95,30700,-31.92,20250102,20500,1.95,20250219,43800,-52.28,20240222,20500,1.95,20250219,3.93,N,091120,500,86 억,,208468,N,N,9,N,00,N
20250219,100721,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,20900,0,3,0.00,2626556700,126140,49.99,20500,21250,20500,27150,14650,20900,20822.52,1.22,0,11287,21966,21432,21166,20632,20366,21300,20500,87,6250,500,15040,50,1,17132936,3581,-30.29,1.42,12,0.74,-690.00,14723.00,43800,20240222,-52.28,20500,20250219,1.95,30700,-31.92,20250102,20500,1.95,20250219,43800,-52.28,20240222,20500,1.95,20250219,3.93,N,091120,500,86 억,,208468,N,N,9,N,00,N
20250219,090723,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,20650,-250,5,-1.20,564056250,27322,10.83,20500,20900,20500,27150,14650,20900,20644.28,1.22,0,4943,21966,21432,21166,20632,20366,21300,20500,87,6250,500,15040,50,1,17132936,3538,-29.93,1.40,12,0.16,-690.00,14723.00,43800,20240222,-52.85,20500,20250219,0.73,30700,-32.74,20250102,20500,0.73,20250219,43800,-52.85,20240222,20500,0.73,20250219,3.93,N,091120,500,86 억,,208468,N,N,9,N,00,N
20250218,160720,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20900,-500,5,-2.34,5130503250,243400,38.47,21700,21700,20900,27800,15000,21400,21078.73,1.15,0,-3108,22866,22132,21316,20582,19766,21725,20175,87,6400,500,15400,50,1,17132936,3581,-30.29,1.42,12,1.42,-690.00,14723.00,43800,20240222,-52.28,20500,20250217,1.95,30700,-31.92,20250102,20500,1.95,20250217,43800,-52.28,20240222,20500,1.95,20250217,3.89,N,091120,500,86 억,,197103,N,N,9,N,00,N
20250218,150721,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21050,-350,5,-1.64,4584699450,217340,34.35,21700,21700,20900,27800,15000,21400,21094.41,1.15,0,-4181,22866,22132,21316,20582,19766,21725,20175,87,6400,500,15400,50,1,17132936,3606,-30.51,1.43,12,1.27,-690.00,14723.00,43800,20240222,-51.94,20500,20250217,2.68,30700,-31.43,20250102,20500,2.68,20250217,43800,-51.94,20240222,20500,2.68,20250217,3.89,N,091120,500,86 억,,197103,N,N,346,N,00,N
20250218,140722,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20900,-500,5,-2.34,3857751950,182684,28.87,21700,21700,20900,27800,15000,21400,21116.87,1.15,0,-5904,22866,22132,21316,20582,19766,21725,20175,87,6400,500,15400,50,1,17132936,3581,-30.29,1.42,12,1.07,-690.00,14723.00,43800,20240222,-52.28,20500,20250217,1.95,30700,-31.92,20250102,20500,1.95,20250217,43800,-52.28,20240222,20500,1.95,20250217,3.89,N,091120,500,86 억,,197103,N,N,346,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 160722 57 100.00 KSQ150 신저가 전기·전자 N N N N N 21050 150 2 0.72 5381447850 257848 102.18 20500 21250 20500 27150 14650 20900 20870.34 1.22 0 16143 21966 21432 21166 20632 20366 21300 20500 87 6250 500 15040 50 1 17132936 3606 -30.51 1.43 12 1.50 -690.00 14723.00 43800 20240222 -51.94 20500 20250219 2.68 30700 -31.43 20250102 20500 2.68 20250219 43800 -51.94 20240222 20500 2.68 20250219 3.93 N 091120 500 86 억 208468 N N 159 N 00 N
3 20250219 150724 57 100.00 KSQ150 신저가 전기·전자 N N N N N 20900 0 3 0.00 5125924200 245675 97.36 20500 21250 20500 27150 14650 20900 20864.65 1.22 0 17261 21966 21432 21166 20632 20366 21300 20500 87 6250 500 15040 50 1 17132936 3581 -30.29 1.42 12 1.43 -690.00 14723.00 43800 20240222 -52.28 20500 20250219 1.95 30700 -31.92 20250102 20500 1.95 20250219 43800 -52.28 20240222 20500 1.95 20250219 3.93 N 091120 500 86 억 208468 N N 9 N 00 N
4 20250219 140721 57 100.00 KSQ150 신저가 전기·전자 N N N N N 20950 50 2 0.24 4756620100 228084 90.39 20500 21250 20500 27150 14650 20900 20854.68 1.22 0 15152 21966 21432 21166 20632 20366 21300 20500 87 6250 500 15040 50 1 17132936 3589 -30.36 1.42 12 1.33 -690.00 14723.00 43800 20240222 -52.17 20500 20250219 2.20 30700 -31.76 20250102 20500 2.20 20250219 43800 -52.17 20240222 20500 2.20 20250219 3.93 N 091120 500 86 억 208468 N N 9 N 00 N
5 20250219 130722 57 100.00 KSQ150 신저가 전기·전자 N N N N N 20900 0 3 0.00 4412694500 211633 83.87 20500 21250 20500 27150 14650 20900 20850.68 1.22 0 17448 21966 21432 21166 20632 20366 21300 20500 87 6250 500 15040 50 1 17132936 3581 -30.29 1.42 12 1.24 -690.00 14723.00 43800 20240222 -52.28 20500 20250219 1.95 30700 -31.92 20250102 20500 1.95 20250219 43800 -52.28 20240222 20500 1.95 20250219 3.93 N 091120 500 86 억 208468 N N 9 N 00 N
6 20250219 120721 57 100.00 KSQ150 신저가 전기·전자 N N N N N 20900 0 3 0.00 3892571700 186788 74.02 20500 21250 20500 27150 14650 20900 20839.50 1.22 0 21136 21966 21432 21166 20632 20366 21300 20500 87 6250 500 15040 50 1 17132936 3581 -30.29 1.42 12 1.09 -690.00 14723.00 43800 20240222 -52.28 20500 20250219 1.95 30700 -31.92 20250102 20500 1.95 20250219 43800 -52.28 20240222 20500 1.95 20250219 3.93 N 091120 500 86 억 208468 N N 9 N 00 N
7 20250219 110722 57 100.00 KSQ150 신저가 전기·전자 N N N N N 20900 0 3 0.00 3408193100 163567 64.82 20500 21250 20500 27150 14650 20900 20836.66 1.22 0 18083 21966 21432 21166 20632 20366 21300 20500 87 6250 500 15040 50 1 17132936 3581 -30.29 1.42 12 0.95 -690.00 14723.00 43800 20240222 -52.28 20500 20250219 1.95 30700 -31.92 20250102 20500 1.95 20250219 43800 -52.28 20240222 20500 1.95 20250219 3.93 N 091120 500 86 억 208468 N N 9 N 00 N
8 20250219 100721 57 100.00 KSQ150 신저가 전기·전자 N N N N N 20900 0 3 0.00 2626556700 126140 49.99 20500 21250 20500 27150 14650 20900 20822.52 1.22 0 11287 21966 21432 21166 20632 20366 21300 20500 87 6250 500 15040 50 1 17132936 3581 -30.29 1.42 12 0.74 -690.00 14723.00 43800 20240222 -52.28 20500 20250219 1.95 30700 -31.92 20250102 20500 1.95 20250219 43800 -52.28 20240222 20500 1.95 20250219 3.93 N 091120 500 86 억 208468 N N 9 N 00 N
9 20250219 090723 57 100.00 KSQ150 신저가 전기·전자 N N N N N 20650 -250 5 -1.20 564056250 27322 10.83 20500 20900 20500 27150 14650 20900 20644.28 1.22 0 4943 21966 21432 21166 20632 20366 21300 20500 87 6250 500 15040 50 1 17132936 3538 -29.93 1.40 12 0.16 -690.00 14723.00 43800 20240222 -52.85 20500 20250219 0.73 30700 -32.74 20250102 20500 0.73 20250219 43800 -52.85 20240222 20500 0.73 20250219 3.93 N 091120 500 86 억 208468 N N 9 N 00 N
10 20250218 160720 57 100.00 KSQ150 전기·전자 N N N N N 20900 -500 5 -2.34 5130503250 243400 38.47 21700 21700 20900 27800 15000 21400 21078.73 1.15 0 -3108 22866 22132 21316 20582 19766 21725 20175 87 6400 500 15400 50 1 17132936 3581 -30.29 1.42 12 1.42 -690.00 14723.00 43800 20240222 -52.28 20500 20250217 1.95 30700 -31.92 20250102 20500 1.95 20250217 43800 -52.28 20240222 20500 1.95 20250217 3.89 N 091120 500 86 억 197103 N N 9 N 00 N
11 20250218 150721 57 100.00 KSQ150 전기·전자 N N N N N 21050 -350 5 -1.64 4584699450 217340 34.35 21700 21700 20900 27800 15000 21400 21094.41 1.15 0 -4181 22866 22132 21316 20582 19766 21725 20175 87 6400 500 15400 50 1 17132936 3606 -30.51 1.43 12 1.27 -690.00 14723.00 43800 20240222 -51.94 20500 20250217 2.68 30700 -31.43 20250102 20500 2.68 20250217 43800 -51.94 20240222 20500 2.68 20250217 3.89 N 091120 500 86 억 197103 N N 346 N 00 N
12 20250218 140722 57 100.00 KSQ150 전기·전자 N N N N N 20900 -500 5 -2.34 3857751950 182684 28.87 21700 21700 20900 27800 15000 21400 21116.87 1.15 0 -5904 22866 22132 21316 20582 19766 21725 20175 87 6400 500 15400 50 1 17132936 3581 -30.29 1.42 12 1.07 -690.00 14723.00 43800 20240222 -52.28 20500 20250217 1.95 30700 -31.92 20250102 20500 1.95 20250217 43800 -52.28 20240222 20500 1.95 20250217 3.89 N 091120 500 86 억 197103 N N 346 N 00 N