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
033640/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
20250228,160436,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7490,-370,5,-4.71,556920540,73681,96.10,7780,7780,7400,10210,5510,7860,7558.50,6.69,0,-3222,8386,8122,7986,7722,7586,8055,7655,116,2350,500,5810,10,1,23059202,1727,-1.75,1.10,12,0.32,-4270.00,6811.00,21850,20240312,-65.72,5940,20241209,26.09,9180,-18.41,20250217,6350,17.95,20250102,21850,-65.72,20240312,5940,26.09,20241209,0.29,N,033640,500,116 억,,1542897,N,N,977,N,00,N
20250228,150439,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7560,-300,5,-3.82,533692320,70585,92.06,7780,7780,7400,10210,5510,7860,7560.94,6.69,0,-3340,8386,8122,7986,7722,7586,8055,7655,116,2350,500,5810,10,1,23059202,1743,-1.77,1.11,12,0.31,-4270.00,6811.00,21850,20240312,-65.40,5940,20241209,27.27,9180,-17.65,20250217,6350,19.06,20250102,21850,-65.40,20240312,5940,27.27,20241209,0.29,N,033640,500,116 억,,1542897,N,N,168,N,00,N
20250228,140440,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7530,-330,5,-4.20,502236620,66398,86.60,7780,7780,7400,10210,5510,7860,7563.98,6.69,0,-3670,8386,8122,7986,7722,7586,8055,7655,116,2350,500,5810,10,1,23059202,1736,-1.76,1.11,12,0.29,-4270.00,6811.00,21850,20240312,-65.54,5940,20241209,26.77,9180,-17.97,20250217,6350,18.58,20250102,21850,-65.54,20240312,5940,26.77,20241209,0.29,N,033640,500,116 억,,1542897,N,N,168,N,00,N
20250228,130438,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7490,-370,5,-4.71,464809650,61426,80.12,7780,7780,7400,10210,5510,7860,7566.93,6.69,0,-1883,8386,8122,7986,7722,7586,8055,7655,116,2350,500,5810,10,1,23059202,1727,-1.75,1.10,12,0.27,-4270.00,6811.00,21850,20240312,-65.72,5940,20241209,26.09,9180,-18.41,20250217,6350,17.95,20250102,21850,-65.72,20240312,5940,26.09,20241209,0.29,N,033640,500,116 억,,1542897,N,N,168,N,00,N
20250228,120436,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7500,-360,5,-4.58,417453130,55088,71.85,7780,7780,7400,10210,5510,7860,7577.87,6.69,0,-1822,8386,8122,7986,7722,7586,8055,7655,116,2350,500,5810,10,1,23059202,1729,-1.76,1.10,12,0.24,-4270.00,6811.00,21850,20240312,-65.68,5940,20241209,26.26,9180,-18.30,20250217,6350,18.11,20250102,21850,-65.68,20240312,5940,26.26,20241209,0.29,N,033640,500,116 억,,1542897,N,N,168,N,00,N
20250228,110436,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7510,-350,5,-4.45,352042520,46366,60.47,7780,7780,7400,10210,5510,7860,7592.62,6.69,0,-194,8386,8122,7986,7722,7586,8055,7655,116,2350,500,5810,10,1,23059202,1732,-1.76,1.10,12,0.20,-4270.00,6811.00,21850,20240312,-65.63,5940,20241209,26.43,9180,-18.19,20250217,6350,18.27,20250102,21850,-65.63,20240312,5940,26.43,20241209,0.29,N,033640,500,116 억,,1542897,N,N,168,N,00,N
20250228,100436,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7610,-250,5,-3.18,234294820,30813,40.19,7780,7780,7400,10210,5510,7860,7603.67,6.69,0,2391,8386,8122,7986,7722,7586,8055,7655,116,2350,500,5810,10,1,23059202,1755,-1.78,1.12,12,0.13,-4270.00,6811.00,21850,20240312,-65.17,5940,20241209,28.11,9180,-17.10,20250217,6350,19.84,20250102,21850,-65.17,20240312,5940,28.11,20241209,0.29,N,033640,500,116 억,,1542897,N,N,168,N,00,N
20250228,090437,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7630,-230,5,-2.93,60755460,7976,10.40,7780,7780,7400,10210,5510,7860,7616.92,6.69,0,568,8386,8122,7986,7722,7586,8055,7655,116,2350,500,5810,10,1,23059202,1759,-1.79,1.12,12,0.03,-4270.00,6811.00,21850,20240312,-65.08,5940,20241209,28.45,9180,-16.88,20250217,6350,20.16,20250102,21850,-65.08,20240312,5940,28.45,20241209,0.29,N,033640,500,116 억,,1542897,N,N,168,N,00,N
20250227,160435,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7860,-300,5,-3.68,611019070,76527,106.10,8160,8250,7850,10600,5720,8160,7984.13,6.76,0,-16760,8413,8286,8183,8056,7953,8235,8005,116,2440,500,6030,10,1,23059202,1812,-1.84,1.15,12,0.33,-4270.00,6811.00,21850,20240312,-64.03,5940,20241209,32.32,9180,-14.38,20250217,6350,23.78,20250102,21850,-64.03,20240312,5940,32.32,20241209,0.28,N,033640,500,116 억,,1559605,N,N,168,N,00,N
20250227,150432,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7880,-280,5,-3.43,574963190,71945,99.75,8160,8250,7850,10600,5720,8160,7991.46,6.76,0,-17939,8413,8286,8183,8056,7953,8235,8005,116,2440,500,6030,10,1,23059202,1817,-1.85,1.16,12,0.31,-4270.00,6811.00,21850,20240312,-63.94,5940,20241209,32.66,9180,-14.16,20250217,6350,24.09,20250102,21850,-63.94,20240312,5940,32.66,20241209,0.28,N,033640,500,116 억,,1559605,N,N,1,N,00,N
20250227,140434,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7890,-270,5,-3.31,492185650,61451,85.20,8160,8250,7870,10600,5720,8160,8009.14,6.76,0,-20027,8413,8286,8183,8056,7953,8235,8005,116,2440,500,6030,10,1,23059202,1819,-1.85,1.16,12,0.27,-4270.00,6811.00,21850,20240312,-63.89,5940,20241209,32.83,9180,-14.05,20250217,6350,24.25,20250102,21850,-63.89,20240312,5940,32.83,20241209,0.28,N,033640,500,116 억,,1559605,N,N,1,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 160436 57 100.00 KSQ150 전기·전자 N N N N N 7490 -370 5 -4.71 556920540 73681 96.10 7780 7780 7400 10210 5510 7860 7558.50 6.69 0 -3222 8386 8122 7986 7722 7586 8055 7655 116 2350 500 5810 10 1 23059202 1727 -1.75 1.10 12 0.32 -4270.00 6811.00 21850 20240312 -65.72 5940 20241209 26.09 9180 -18.41 20250217 6350 17.95 20250102 21850 -65.72 20240312 5940 26.09 20241209 0.29 N 033640 500 116 억 1542897 N N 977 N 00 N
3 20250228 150439 57 100.00 KSQ150 전기·전자 N N N N N 7560 -300 5 -3.82 533692320 70585 92.06 7780 7780 7400 10210 5510 7860 7560.94 6.69 0 -3340 8386 8122 7986 7722 7586 8055 7655 116 2350 500 5810 10 1 23059202 1743 -1.77 1.11 12 0.31 -4270.00 6811.00 21850 20240312 -65.40 5940 20241209 27.27 9180 -17.65 20250217 6350 19.06 20250102 21850 -65.40 20240312 5940 27.27 20241209 0.29 N 033640 500 116 억 1542897 N N 168 N 00 N
4 20250228 140440 57 100.00 KSQ150 전기·전자 N N N N N 7530 -330 5 -4.20 502236620 66398 86.60 7780 7780 7400 10210 5510 7860 7563.98 6.69 0 -3670 8386 8122 7986 7722 7586 8055 7655 116 2350 500 5810 10 1 23059202 1736 -1.76 1.11 12 0.29 -4270.00 6811.00 21850 20240312 -65.54 5940 20241209 26.77 9180 -17.97 20250217 6350 18.58 20250102 21850 -65.54 20240312 5940 26.77 20241209 0.29 N 033640 500 116 억 1542897 N N 168 N 00 N
5 20250228 130438 57 100.00 KSQ150 전기·전자 N N N N N 7490 -370 5 -4.71 464809650 61426 80.12 7780 7780 7400 10210 5510 7860 7566.93 6.69 0 -1883 8386 8122 7986 7722 7586 8055 7655 116 2350 500 5810 10 1 23059202 1727 -1.75 1.10 12 0.27 -4270.00 6811.00 21850 20240312 -65.72 5940 20241209 26.09 9180 -18.41 20250217 6350 17.95 20250102 21850 -65.72 20240312 5940 26.09 20241209 0.29 N 033640 500 116 억 1542897 N N 168 N 00 N
6 20250228 120436 57 100.00 KSQ150 전기·전자 N N N N N 7500 -360 5 -4.58 417453130 55088 71.85 7780 7780 7400 10210 5510 7860 7577.87 6.69 0 -1822 8386 8122 7986 7722 7586 8055 7655 116 2350 500 5810 10 1 23059202 1729 -1.76 1.10 12 0.24 -4270.00 6811.00 21850 20240312 -65.68 5940 20241209 26.26 9180 -18.30 20250217 6350 18.11 20250102 21850 -65.68 20240312 5940 26.26 20241209 0.29 N 033640 500 116 억 1542897 N N 168 N 00 N
7 20250228 110436 57 100.00 KSQ150 전기·전자 N N N N N 7510 -350 5 -4.45 352042520 46366 60.47 7780 7780 7400 10210 5510 7860 7592.62 6.69 0 -194 8386 8122 7986 7722 7586 8055 7655 116 2350 500 5810 10 1 23059202 1732 -1.76 1.10 12 0.20 -4270.00 6811.00 21850 20240312 -65.63 5940 20241209 26.43 9180 -18.19 20250217 6350 18.27 20250102 21850 -65.63 20240312 5940 26.43 20241209 0.29 N 033640 500 116 억 1542897 N N 168 N 00 N
8 20250228 100436 57 100.00 KSQ150 전기·전자 N N N N N 7610 -250 5 -3.18 234294820 30813 40.19 7780 7780 7400 10210 5510 7860 7603.67 6.69 0 2391 8386 8122 7986 7722 7586 8055 7655 116 2350 500 5810 10 1 23059202 1755 -1.78 1.12 12 0.13 -4270.00 6811.00 21850 20240312 -65.17 5940 20241209 28.11 9180 -17.10 20250217 6350 19.84 20250102 21850 -65.17 20240312 5940 28.11 20241209 0.29 N 033640 500 116 억 1542897 N N 168 N 00 N
9 20250228 090437 57 100.00 KSQ150 전기·전자 N N N N N 7630 -230 5 -2.93 60755460 7976 10.40 7780 7780 7400 10210 5510 7860 7616.92 6.69 0 568 8386 8122 7986 7722 7586 8055 7655 116 2350 500 5810 10 1 23059202 1759 -1.79 1.12 12 0.03 -4270.00 6811.00 21850 20240312 -65.08 5940 20241209 28.45 9180 -16.88 20250217 6350 20.16 20250102 21850 -65.08 20240312 5940 28.45 20241209 0.29 N 033640 500 116 억 1542897 N N 168 N 00 N
10 20250227 160435 57 100.00 KSQ150 전기·전자 N N N N N 7860 -300 5 -3.68 611019070 76527 106.10 8160 8250 7850 10600 5720 8160 7984.13 6.76 0 -16760 8413 8286 8183 8056 7953 8235 8005 116 2440 500 6030 10 1 23059202 1812 -1.84 1.15 12 0.33 -4270.00 6811.00 21850 20240312 -64.03 5940 20241209 32.32 9180 -14.38 20250217 6350 23.78 20250102 21850 -64.03 20240312 5940 32.32 20241209 0.28 N 033640 500 116 억 1559605 N N 168 N 00 N
11 20250227 150432 57 100.00 KSQ150 전기·전자 N N N N N 7880 -280 5 -3.43 574963190 71945 99.75 8160 8250 7850 10600 5720 8160 7991.46 6.76 0 -17939 8413 8286 8183 8056 7953 8235 8005 116 2440 500 6030 10 1 23059202 1817 -1.85 1.16 12 0.31 -4270.00 6811.00 21850 20240312 -63.94 5940 20241209 32.66 9180 -14.16 20250217 6350 24.09 20250102 21850 -63.94 20240312 5940 32.66 20241209 0.28 N 033640 500 116 억 1559605 N N 1 N 00 N
12 20250227 140434 57 100.00 KSQ150 전기·전자 N N N N N 7890 -270 5 -3.31 492185650 61451 85.20 8160 8250 7870 10600 5720 8160 8009.14 6.76 0 -20027 8413 8286 8183 8056 7953 8235 8005 116 2440 500 6030 10 1 23059202 1819 -1.85 1.16 12 0.27 -4270.00 6811.00 21850 20240312 -63.89 5940 20241209 32.83 9180 -14.05 20250217 6350 24.25 20250102 21850 -63.89 20240312 5940 32.83 20241209 0.28 N 033640 500 116 억 1559605 N N 1 N 00 N