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
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
20250219,161004,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20100,1200,2,6.35,141598261430,6739134,296.67,19630,22450,19220,24550,13230,18900,21012.22,5.64,0,-112205,19806,19352,18886,18432,17966,19580,18660,159,5650,500,13230,50,1,31854143,6403,-5.57,1.37,12,21.16,-3606.00,14716.00,37250,20240620,-46.04,9690,20241209,107.43,22450,-10.47,20250219,10690,88.03,20250102,37250,-46.04,20240620,9690,107.43,20241209,3.61,N,222800,500,159 억,,1796144,N,N,3161,N,00,N
20250219,151007,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19940,1040,2,5.50,139020199590,6610459,291.00,19630,22450,19220,24550,13230,18900,21030.34,5.64,0,-133829,19806,19352,18886,18432,17966,19580,18660,159,5650,500,13230,10,1,31854143,6352,-5.53,1.35,12,20.75,-3606.00,14716.00,37250,20240620,-46.47,9690,20241209,105.78,22450,-11.18,20250219,10690,86.53,20250102,37250,-46.47,20240620,9690,105.78,20241209,3.61,N,222800,500,159 억,,1796144,N,N,3369,N,00,N
20250219,141003,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20000,1100,2,5.82,134562251300,6387635,281.19,19630,22450,19220,24550,13230,18900,21066.05,5.64,0,-166664,19806,19352,18886,18432,17966,19580,18660,159,5650,500,13230,50,1,31854143,6371,-5.55,1.36,12,20.05,-3606.00,14716.00,37250,20240620,-46.31,9690,20241209,106.40,22450,-10.91,20250219,10690,87.09,20250102,37250,-46.31,20240620,9690,106.40,20241209,3.61,N,222800,500,159 억,,1796144,N,N,3369,N,00,N
20250219,131005,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20250,1350,2,7.14,125549000330,5936459,261.33,19630,22450,19220,24550,13230,18900,21148.80,5.64,0,-203647,19806,19352,18886,18432,17966,19580,18660,159,5650,500,13230,50,1,31854143,6450,-5.62,1.38,12,18.64,-3606.00,14716.00,37250,20240620,-45.64,9690,20241209,108.98,22450,-9.80,20250219,10690,89.43,20250102,37250,-45.64,20240620,9690,108.98,20241209,3.61,N,222800,500,159 억,,1796144,N,N,3369,N,00,N
20250219,121003,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20500,1600,2,8.47,122196966130,5772766,254.13,19630,22450,19220,24550,13230,18900,21167.84,5.64,0,-158314,19806,19352,18886,18432,17966,19580,18660,159,5650,500,13230,50,1,31854143,6530,-5.68,1.39,12,18.12,-3606.00,14716.00,37250,20240620,-44.97,9690,20241209,111.56,22450,-8.69,20250219,10690,91.77,20250102,37250,-44.97,20240620,9690,111.56,20241209,3.61,N,222800,500,159 억,,1796144,N,N,3369,N,00,N
20250219,111005,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20700,1800,2,9.52,118258927530,5580800,245.67,19630,22450,19220,24550,13230,18900,21190.32,5.64,0,-136683,19806,19352,18886,18432,17966,19580,18660,159,5650,500,13230,50,1,31854143,6594,-5.74,1.41,12,17.52,-3606.00,14716.00,37250,20240620,-44.43,9690,20241209,113.62,22450,-7.80,20250219,10690,93.64,20250102,37250,-44.43,20240620,9690,113.62,20241209,3.61,N,222800,500,159 억,,1796144,N,N,3369,N,00,N
20250219,101005,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21150,2250,2,11.90,99507264880,4672189,205.68,19630,22450,19220,24550,13230,18900,21297.78,5.64,0,-169130,19806,19352,18886,18432,17966,19580,18660,159,5650,500,13230,50,1,31854143,6737,-5.87,1.44,12,14.67,-3606.00,14716.00,37250,20240620,-43.22,9690,20241209,118.27,22450,-5.79,20250219,10690,97.85,20250102,37250,-43.22,20240620,9690,118.27,20241209,3.61,N,222800,500,159 억,,1796144,N,N,3369,N,00,N
20250219,091006,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,21050,2150,2,11.38,25714442480,1255240,55.26,19630,21550,19220,24550,13230,18900,20485.68,5.64,0,29874,19806,19352,18886,18432,17966,19580,18660,159,5650,500,13230,50,1,31854143,6705,-5.84,1.43,12,3.94,-3606.00,14716.00,37250,20240620,-43.49,9690,20241209,117.23,21550,-2.32,20250219,10690,96.91,20250102,37250,-43.49,20240620,9690,117.23,20241209,3.61,N,222800,500,159 억,,1796144,N,N,3369,N,00,N
20250218,161001,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18900,210,2,1.12,41529194950,2212469,22.60,18700,19340,18420,24250,13090,18690,18770.33,5.99,0,-243290,20663,19676,18493,17506,16323,20170,18000,159,5560,500,13080,10,1,31854143,6020,-5.24,1.28,12,6.95,-3606.00,14716.00,37250,20240620,-49.26,9690,20241209,95.05,19480,-2.98,20250217,10690,76.80,20250102,37250,-49.26,20240620,9690,95.05,20241209,3.60,N,222800,500,159 억,,1906896,N,N,3351,N,00,N
20250218,151003,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18730,40,2,0.21,39660796950,2112922,21.58,18700,19340,18420,24250,13090,18690,18770.60,5.99,0,-236597,20663,19676,18493,17506,16323,20170,18000,159,5560,500,13080,10,1,31854143,5966,-5.19,1.27,12,6.63,-3606.00,14716.00,37250,20240620,-49.72,9690,20241209,93.29,19480,-3.85,20250217,10690,75.21,20250102,37250,-49.72,20240620,9690,93.29,20241209,3.60,N,222800,500,159 억,,1906896,N,N,2370,N,00,N
20250218,141004,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18890,200,2,1.07,36874826210,1964634,20.07,18700,19340,18420,24250,13090,18690,18769.32,5.99,0,-220494,20663,19676,18493,17506,16323,20170,18000,159,5560,500,13080,10,1,31854143,6017,-5.24,1.28,12,6.17,-3606.00,14716.00,37250,20240620,-49.29,9690,20241209,94.94,19480,-3.03,20250217,10690,76.71,20250102,37250,-49.29,20240620,9690,94.94,20241209,3.60,N,222800,500,159 억,,1906896,N,N,2370,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 161004 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20100 1200 2 6.35 141598261430 6739134 296.67 19630 22450 19220 24550 13230 18900 21012.22 5.64 0 -112205 19806 19352 18886 18432 17966 19580 18660 159 5650 500 13230 50 1 31854143 6403 -5.57 1.37 12 21.16 -3606.00 14716.00 37250 20240620 -46.04 9690 20241209 107.43 22450 -10.47 20250219 10690 88.03 20250102 37250 -46.04 20240620 9690 107.43 20241209 3.61 N 222800 500 159 억 1796144 N N 3161 N 00 N
3 20250219 151007 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19940 1040 2 5.50 139020199590 6610459 291.00 19630 22450 19220 24550 13230 18900 21030.34 5.64 0 -133829 19806 19352 18886 18432 17966 19580 18660 159 5650 500 13230 10 1 31854143 6352 -5.53 1.35 12 20.75 -3606.00 14716.00 37250 20240620 -46.47 9690 20241209 105.78 22450 -11.18 20250219 10690 86.53 20250102 37250 -46.47 20240620 9690 105.78 20241209 3.61 N 222800 500 159 억 1796144 N N 3369 N 00 N
4 20250219 141003 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20000 1100 2 5.82 134562251300 6387635 281.19 19630 22450 19220 24550 13230 18900 21066.05 5.64 0 -166664 19806 19352 18886 18432 17966 19580 18660 159 5650 500 13230 50 1 31854143 6371 -5.55 1.36 12 20.05 -3606.00 14716.00 37250 20240620 -46.31 9690 20241209 106.40 22450 -10.91 20250219 10690 87.09 20250102 37250 -46.31 20240620 9690 106.40 20241209 3.61 N 222800 500 159 억 1796144 N N 3369 N 00 N
5 20250219 131005 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20250 1350 2 7.14 125549000330 5936459 261.33 19630 22450 19220 24550 13230 18900 21148.80 5.64 0 -203647 19806 19352 18886 18432 17966 19580 18660 159 5650 500 13230 50 1 31854143 6450 -5.62 1.38 12 18.64 -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 3.61 N 222800 500 159 억 1796144 N N 3369 N 00 N
6 20250219 121003 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20500 1600 2 8.47 122196966130 5772766 254.13 19630 22450 19220 24550 13230 18900 21167.84 5.64 0 -158314 19806 19352 18886 18432 17966 19580 18660 159 5650 500 13230 50 1 31854143 6530 -5.68 1.39 12 18.12 -3606.00 14716.00 37250 20240620 -44.97 9690 20241209 111.56 22450 -8.69 20250219 10690 91.77 20250102 37250 -44.97 20240620 9690 111.56 20241209 3.61 N 222800 500 159 억 1796144 N N 3369 N 00 N
7 20250219 111005 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20700 1800 2 9.52 118258927530 5580800 245.67 19630 22450 19220 24550 13230 18900 21190.32 5.64 0 -136683 19806 19352 18886 18432 17966 19580 18660 159 5650 500 13230 50 1 31854143 6594 -5.74 1.41 12 17.52 -3606.00 14716.00 37250 20240620 -44.43 9690 20241209 113.62 22450 -7.80 20250219 10690 93.64 20250102 37250 -44.43 20240620 9690 113.62 20241209 3.61 N 222800 500 159 억 1796144 N N 3369 N 00 N
8 20250219 101005 55 60.00 KSQ150 전기·전자 N N N Y 60 N 21150 2250 2 11.90 99507264880 4672189 205.68 19630 22450 19220 24550 13230 18900 21297.78 5.64 0 -169130 19806 19352 18886 18432 17966 19580 18660 159 5650 500 13230 50 1 31854143 6737 -5.87 1.44 12 14.67 -3606.00 14716.00 37250 20240620 -43.22 9690 20241209 118.27 22450 -5.79 20250219 10690 97.85 20250102 37250 -43.22 20240620 9690 118.27 20241209 3.61 N 222800 500 159 억 1796144 N N 3369 N 00 N
9 20250219 091006 55 60.00 KSQ150 전기·전자 N N N Y 60 N 21050 2150 2 11.38 25714442480 1255240 55.26 19630 21550 19220 24550 13230 18900 20485.68 5.64 0 29874 19806 19352 18886 18432 17966 19580 18660 159 5650 500 13230 50 1 31854143 6705 -5.84 1.43 12 3.94 -3606.00 14716.00 37250 20240620 -43.49 9690 20241209 117.23 21550 -2.32 20250219 10690 96.91 20250102 37250 -43.49 20240620 9690 117.23 20241209 3.61 N 222800 500 159 억 1796144 N N 3369 N 00 N
10 20250218 161001 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18900 210 2 1.12 41529194950 2212469 22.60 18700 19340 18420 24250 13090 18690 18770.33 5.99 0 -243290 20663 19676 18493 17506 16323 20170 18000 159 5560 500 13080 10 1 31854143 6020 -5.24 1.28 12 6.95 -3606.00 14716.00 37250 20240620 -49.26 9690 20241209 95.05 19480 -2.98 20250217 10690 76.80 20250102 37250 -49.26 20240620 9690 95.05 20241209 3.60 N 222800 500 159 억 1906896 N N 3351 N 00 N
11 20250218 151003 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18730 40 2 0.21 39660796950 2112922 21.58 18700 19340 18420 24250 13090 18690 18770.60 5.99 0 -236597 20663 19676 18493 17506 16323 20170 18000 159 5560 500 13080 10 1 31854143 5966 -5.19 1.27 12 6.63 -3606.00 14716.00 37250 20240620 -49.72 9690 20241209 93.29 19480 -3.85 20250217 10690 75.21 20250102 37250 -49.72 20240620 9690 93.29 20241209 3.60 N 222800 500 159 억 1906896 N N 2370 N 00 N
12 20250218 141004 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18890 200 2 1.07 36874826210 1964634 20.07 18700 19340 18420 24250 13090 18690 18769.32 5.99 0 -220494 20663 19676 18493 17506 16323 20170 18000 159 5560 500 13080 10 1 31854143 6017 -5.24 1.28 12 6.17 -3606.00 14716.00 37250 20240620 -49.29 9690 20241209 94.94 19480 -3.03 20250217 10690 76.71 20250102 37250 -49.29 20240620 9690 94.94 20241209 3.60 N 222800 500 159 억 1906896 N N 2370 N 00 N