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
091700/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
20250228,160752,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7120,-120,5,-1.66,2741700510,389603,171.52,7150,7170,6980,9410,5070,7240,7037.16,16.24,0,-23775,7433,7336,7263,7166,7093,7300,7130,295,2170,500,5500,10,1,57000000,4058,14.56,0.80,12,0.68,489.00,8861.00,8590,20240508,-17.11,6670,20241209,6.75,7580,-6.07,20250210,6760,5.33,20250102,8590,-17.11,20240508,6670,6.75,20241209,1.90,N,091700,500,294 억,,9258321,N,N,2218,N,00,N
20250228,150755,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,-220,5,-3.04,2432124050,345976,152.31,7150,7170,6980,9410,5070,7240,7029.75,16.24,0,-24677,7433,7336,7263,7166,7093,7300,7130,295,2170,500,5500,10,1,57000000,4001,14.36,0.79,12,0.61,489.00,8861.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.90,N,091700,500,294 억,,9258321,N,N,484,N,00,N
20250228,140758,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,-220,5,-3.04,2241186350,318781,140.34,7150,7170,6980,9410,5070,7240,7030.49,16.24,0,-32274,7433,7336,7263,7166,7093,7300,7130,295,2170,500,5500,10,1,57000000,4001,14.36,0.79,12,0.56,489.00,8861.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.90,N,091700,500,294 억,,9258321,N,N,484,N,00,N
20250228,130753,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7050,-190,5,-2.62,2164968030,307956,135.57,7150,7170,6980,9410,5070,7240,7030.12,16.24,0,-34021,7433,7336,7263,7166,7093,7300,7130,295,2170,500,5500,10,1,57000000,4019,14.42,0.80,12,0.54,489.00,8861.00,8590,20240508,-17.93,6670,20241209,5.70,7580,-6.99,20250210,6760,4.29,20250102,8590,-17.93,20240508,6670,5.70,20241209,1.90,N,091700,500,294 억,,9258321,N,N,484,N,00,N
20250228,120750,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,-240,5,-3.31,1781671600,253318,111.52,7150,7170,6980,9410,5070,7240,7033.34,16.24,0,-54144,7433,7336,7263,7166,7093,7300,7130,295,2170,500,5500,10,1,57000000,3990,14.31,0.79,12,0.44,489.00,8861.00,8590,20240508,-18.51,6670,20241209,4.95,7580,-7.65,20250210,6760,3.55,20250102,8590,-18.51,20240508,6670,4.95,20241209,1.90,N,091700,500,294 억,,9258321,N,N,484,N,00,N
20250228,110751,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,-240,5,-3.31,1525040530,216627,95.37,7150,7170,6990,9410,5070,7240,7039.94,16.24,0,-33015,7433,7336,7263,7166,7093,7300,7130,295,2170,500,5500,10,1,57000000,3990,14.31,0.79,12,0.38,489.00,8861.00,8590,20240508,-18.51,6670,20241209,4.95,7580,-7.65,20250210,6760,3.55,20250102,8590,-18.51,20240508,6670,4.95,20241209,1.90,N,091700,500,294 억,,9258321,N,N,484,N,00,N
20250228,100749,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7060,-180,5,-2.49,984240400,139552,61.44,7150,7170,7010,9410,5070,7240,7052.86,16.24,0,-7431,7433,7336,7263,7166,7093,7300,7130,295,2170,500,5500,10,1,57000000,4024,14.44,0.80,12,0.24,489.00,8861.00,8590,20240508,-17.81,6670,20241209,5.85,7580,-6.86,20250210,6760,4.44,20250102,8590,-17.81,20240508,6670,5.85,20241209,1.90,N,091700,500,294 억,,9258321,N,N,484,N,00,N
20250228,090752,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7120,-120,5,-1.66,129677600,18229,8.03,7150,7170,7080,9410,5070,7240,7113.79,16.24,0,-10144,7433,7336,7263,7166,7093,7300,7130,295,2170,500,5500,10,1,57000000,4058,14.56,0.80,12,0.03,489.00,8861.00,8590,20240508,-17.11,6670,20241209,6.75,7580,-6.07,20250210,6760,5.33,20250102,8590,-17.11,20240508,6670,6.75,20241209,1.90,N,091700,500,294 억,,9258321,N,N,484,N,00,N
20250227,160745,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7240,-110,5,-1.50,1646980370,226710,142.65,7310,7360,7190,9550,5150,7350,7264.72,16.23,0,-2167,7443,7396,7343,7296,7243,7420,7320,295,2200,500,5580,10,1,57000000,4127,14.81,0.82,12,0.40,489.00,8861.00,8590,20240508,-15.72,6670,20241209,8.55,7580,-4.49,20250210,6760,7.10,20250102,8590,-15.72,20240508,6670,8.55,20241209,1.89,N,091700,500,294 억,,9250231,N,N,484,N,00,N
20250227,150744,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7230,-120,5,-1.63,1514884240,208446,131.16,7310,7360,7190,9550,5150,7350,7267.51,16.23,0,6145,7443,7396,7343,7296,7243,7420,7320,295,2200,500,5580,10,1,57000000,4121,14.79,0.82,12,0.37,489.00,8861.00,8590,20240508,-15.83,6670,20241209,8.40,7580,-4.62,20250210,6760,6.95,20250102,8590,-15.83,20240508,6670,8.40,20241209,1.89,N,091700,500,294 억,,9250231,N,N,110,N,00,N
20250227,140747,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7210,-140,5,-1.90,1400566690,192625,121.20,7310,7360,7190,9550,5150,7350,7270.95,16.23,0,6117,7443,7396,7343,7296,7243,7420,7320,295,2200,500,5580,10,1,57000000,4110,14.74,0.81,12,0.34,489.00,8861.00,8590,20240508,-16.07,6670,20241209,8.10,7580,-4.88,20250210,6760,6.66,20250102,8590,-16.07,20240508,6670,8.10,20241209,1.89,N,091700,500,294 억,,9250231,N,N,110,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 160752 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7120 -120 5 -1.66 2741700510 389603 171.52 7150 7170 6980 9410 5070 7240 7037.16 16.24 0 -23775 7433 7336 7263 7166 7093 7300 7130 295 2170 500 5500 10 1 57000000 4058 14.56 0.80 12 0.68 489.00 8861.00 8590 20240508 -17.11 6670 20241209 6.75 7580 -6.07 20250210 6760 5.33 20250102 8590 -17.11 20240508 6670 6.75 20241209 1.90 N 091700 500 294 억 9258321 N N 2218 N 00 N
3 20250228 150755 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7020 -220 5 -3.04 2432124050 345976 152.31 7150 7170 6980 9410 5070 7240 7029.75 16.24 0 -24677 7433 7336 7263 7166 7093 7300 7130 295 2170 500 5500 10 1 57000000 4001 14.36 0.79 12 0.61 489.00 8861.00 8590 20240508 -18.28 6670 20241209 5.25 7580 -7.39 20250210 6760 3.85 20250102 8590 -18.28 20240508 6670 5.25 20241209 1.90 N 091700 500 294 억 9258321 N N 484 N 00 N
4 20250228 140758 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7020 -220 5 -3.04 2241186350 318781 140.34 7150 7170 6980 9410 5070 7240 7030.49 16.24 0 -32274 7433 7336 7263 7166 7093 7300 7130 295 2170 500 5500 10 1 57000000 4001 14.36 0.79 12 0.56 489.00 8861.00 8590 20240508 -18.28 6670 20241209 5.25 7580 -7.39 20250210 6760 3.85 20250102 8590 -18.28 20240508 6670 5.25 20241209 1.90 N 091700 500 294 억 9258321 N N 484 N 00 N
5 20250228 130753 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7050 -190 5 -2.62 2164968030 307956 135.57 7150 7170 6980 9410 5070 7240 7030.12 16.24 0 -34021 7433 7336 7263 7166 7093 7300 7130 295 2170 500 5500 10 1 57000000 4019 14.42 0.80 12 0.54 489.00 8861.00 8590 20240508 -17.93 6670 20241209 5.70 7580 -6.99 20250210 6760 4.29 20250102 8590 -17.93 20240508 6670 5.70 20241209 1.90 N 091700 500 294 억 9258321 N N 484 N 00 N
6 20250228 120750 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 -240 5 -3.31 1781671600 253318 111.52 7150 7170 6980 9410 5070 7240 7033.34 16.24 0 -54144 7433 7336 7263 7166 7093 7300 7130 295 2170 500 5500 10 1 57000000 3990 14.31 0.79 12 0.44 489.00 8861.00 8590 20240508 -18.51 6670 20241209 4.95 7580 -7.65 20250210 6760 3.55 20250102 8590 -18.51 20240508 6670 4.95 20241209 1.90 N 091700 500 294 억 9258321 N N 484 N 00 N
7 20250228 110751 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 -240 5 -3.31 1525040530 216627 95.37 7150 7170 6990 9410 5070 7240 7039.94 16.24 0 -33015 7433 7336 7263 7166 7093 7300 7130 295 2170 500 5500 10 1 57000000 3990 14.31 0.79 12 0.38 489.00 8861.00 8590 20240508 -18.51 6670 20241209 4.95 7580 -7.65 20250210 6760 3.55 20250102 8590 -18.51 20240508 6670 4.95 20241209 1.90 N 091700 500 294 억 9258321 N N 484 N 00 N
8 20250228 100749 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7060 -180 5 -2.49 984240400 139552 61.44 7150 7170 7010 9410 5070 7240 7052.86 16.24 0 -7431 7433 7336 7263 7166 7093 7300 7130 295 2170 500 5500 10 1 57000000 4024 14.44 0.80 12 0.24 489.00 8861.00 8590 20240508 -17.81 6670 20241209 5.85 7580 -6.86 20250210 6760 4.44 20250102 8590 -17.81 20240508 6670 5.85 20241209 1.90 N 091700 500 294 억 9258321 N N 484 N 00 N
9 20250228 090752 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7120 -120 5 -1.66 129677600 18229 8.03 7150 7170 7080 9410 5070 7240 7113.79 16.24 0 -10144 7433 7336 7263 7166 7093 7300 7130 295 2170 500 5500 10 1 57000000 4058 14.56 0.80 12 0.03 489.00 8861.00 8590 20240508 -17.11 6670 20241209 6.75 7580 -6.07 20250210 6760 5.33 20250102 8590 -17.11 20240508 6670 6.75 20241209 1.90 N 091700 500 294 억 9258321 N N 484 N 00 N
10 20250227 160745 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7240 -110 5 -1.50 1646980370 226710 142.65 7310 7360 7190 9550 5150 7350 7264.72 16.23 0 -2167 7443 7396 7343 7296 7243 7420 7320 295 2200 500 5580 10 1 57000000 4127 14.81 0.82 12 0.40 489.00 8861.00 8590 20240508 -15.72 6670 20241209 8.55 7580 -4.49 20250210 6760 7.10 20250102 8590 -15.72 20240508 6670 8.55 20241209 1.89 N 091700 500 294 억 9250231 N N 484 N 00 N
11 20250227 150744 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7230 -120 5 -1.63 1514884240 208446 131.16 7310 7360 7190 9550 5150 7350 7267.51 16.23 0 6145 7443 7396 7343 7296 7243 7420 7320 295 2200 500 5580 10 1 57000000 4121 14.79 0.82 12 0.37 489.00 8861.00 8590 20240508 -15.83 6670 20241209 8.40 7580 -4.62 20250210 6760 6.95 20250102 8590 -15.83 20240508 6670 8.40 20241209 1.89 N 091700 500 294 억 9250231 N N 110 N 00 N
12 20250227 140747 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7210 -140 5 -1.90 1400566690 192625 121.20 7310 7360 7190 9550 5150 7350 7270.95 16.23 0 6117 7443 7396 7343 7296 7243 7420 7320 295 2200 500 5580 10 1 57000000 4110 14.74 0.81 12 0.34 489.00 8861.00 8590 20240508 -16.07 6670 20241209 8.10 7580 -4.88 20250210 6760 6.66 20250102 8590 -16.07 20240508 6670 8.10 20241209 1.89 N 091700 500 294 억 9250231 N N 110 N 00 N