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
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
20250228,160952,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24800,0,3,0.00,1900974800,76908,47.18,24550,25350,24200,32200,17400,24800,24717.50,3.65,0,-19011,26333,25566,24233,23466,22133,25950,23850,90,7400,500,17850,50,1,17952629,4452,-15.07,20.38,12,0.43,-1646.00,1217.00,39950,20240523,-37.92,19250,20240923,28.83,28400,-12.68,20250102,19330,28.30,20250211,39950,-37.92,20240523,19250,28.83,20240923,0.09,N,179900,500,89 억,,655253,N,N,638,N,00,N
20250228,150957,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24750,-50,5,-0.20,1863718800,75406,46.26,24550,25350,24200,32200,17400,24800,24715.79,3.65,0,-18593,26333,25566,24233,23466,22133,25950,23850,90,7400,500,17850,50,1,17952629,4443,-15.04,20.34,12,0.42,-1646.00,1217.00,39950,20240523,-38.05,19250,20240923,28.57,28400,-12.85,20250102,19330,28.04,20250211,39950,-38.05,20240523,19250,28.57,20240923,0.09,N,179900,500,89 억,,655253,N,N,88,N,00,N
20250228,140958,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24700,-100,5,-0.40,1695166200,68605,42.08,24550,25350,24200,32200,17400,24800,24709.07,3.65,0,-16707,26333,25566,24233,23466,22133,25950,23850,90,7400,500,17850,50,1,17952629,4434,-15.01,20.30,12,0.38,-1646.00,1217.00,39950,20240523,-38.17,19250,20240923,28.31,28400,-13.03,20250102,19330,27.78,20250211,39950,-38.17,20240523,19250,28.31,20240923,0.09,N,179900,500,89 억,,655253,N,N,88,N,00,N
20250228,130953,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24750,-50,5,-0.20,1574762950,63746,39.10,24550,25350,24200,32200,17400,24800,24703.71,3.65,0,-15027,26333,25566,24233,23466,22133,25950,23850,90,7400,500,17850,50,1,17952629,4443,-15.04,20.34,12,0.36,-1646.00,1217.00,39950,20240523,-38.05,19250,20240923,28.57,28400,-12.85,20250102,19330,28.04,20250211,39950,-38.05,20240523,19250,28.57,20240923,0.09,N,179900,500,89 억,,655253,N,N,88,N,00,N
20250228,120949,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24500,-300,5,-1.21,1220106850,49328,30.26,24550,25350,24200,32200,17400,24800,24734.57,3.65,0,-11577,26333,25566,24233,23466,22133,25950,23850,90,7400,500,17850,50,1,17952629,4398,-14.88,20.13,12,0.27,-1646.00,1217.00,39950,20240523,-38.67,19250,20240923,27.27,28400,-13.73,20250102,19330,26.75,20250211,39950,-38.67,20240523,19250,27.27,20240923,0.09,N,179900,500,89 억,,655253,N,N,88,N,00,N
20250228,110950,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24600,-200,5,-0.81,1069631400,43188,26.49,24550,25350,24200,32200,17400,24800,24766.86,3.65,0,-9161,26333,25566,24233,23466,22133,25950,23850,90,7400,500,17850,50,1,17952629,4416,-14.95,20.21,12,0.24,-1646.00,1217.00,39950,20240523,-38.42,19250,20240923,27.79,28400,-13.38,20250102,19330,27.26,20250211,39950,-38.42,20240523,19250,27.79,20240923,0.09,N,179900,500,89 억,,655253,N,N,88,N,00,N
20250228,100948,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,25150,350,2,1.41,763748100,30836,18.92,24550,25350,24200,32200,17400,24800,24768.06,3.65,0,-4598,26333,25566,24233,23466,22133,25950,23850,90,7400,500,17850,50,1,17952629,4515,-15.28,20.67,12,0.17,-1646.00,1217.00,39950,20240523,-37.05,19250,20240923,30.65,28400,-11.44,20250102,19330,30.11,20250211,39950,-37.05,20240523,19250,30.65,20240923,0.09,N,179900,500,89 억,,655253,N,N,88,N,00,N
20250228,090952,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24650,-150,5,-0.60,159525550,6509,3.99,24550,24750,24200,32200,17400,24800,24508.37,3.65,0,537,26333,25566,24233,23466,22133,25950,23850,90,7400,500,17850,50,1,17952629,4425,-14.98,20.25,12,0.04,-1646.00,1217.00,39950,20240523,-38.30,19250,20240923,28.05,28400,-13.20,20250102,19330,27.52,20250211,39950,-38.30,20240523,19250,28.05,20240923,0.09,N,179900,500,89 억,,655253,N,N,88,N,00,N
20250227,160941,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24800,1450,2,6.21,4008877250,163005,484.63,23050,25000,22900,30350,16350,23350,24593.58,3.60,0,19383,23950,23650,23350,23050,22750,23500,22900,90,7000,500,16810,50,1,17952629,4452,-15.07,20.38,12,0.91,-1646.00,1217.00,39950,20240523,-37.92,19250,20240923,28.83,28400,-12.68,20250102,19330,28.30,20250211,39950,-37.92,20240523,19250,28.83,20240923,0.09,N,179900,500,89 억,,645833,N,N,88,N,00,N
20250227,150941,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24500,1150,2,4.93,3889127100,158138,470.16,23050,25000,22900,30350,16350,23350,24593.25,3.60,0,19443,23950,23650,23350,23050,22750,23500,22900,90,7000,500,16810,50,1,17952629,4398,-14.88,20.13,12,0.88,-1646.00,1217.00,39950,20240523,-38.67,19250,20240923,27.27,28400,-13.73,20250102,19330,26.75,20250211,39950,-38.67,20240523,19250,27.27,20240923,0.09,N,179900,500,89 억,,645833,N,N,0,N,00,N
20250227,140944,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24550,1200,2,5.14,3521123600,143116,425.50,23050,25000,22900,30350,16350,23350,24603.28,3.60,0,20305,23950,23650,23350,23050,22750,23500,22900,90,7000,500,16810,50,1,17952629,4407,-14.91,20.17,12,0.80,-1646.00,1217.00,39950,20240523,-38.55,19250,20240923,27.53,28400,-13.56,20250102,19330,27.00,20250211,39950,-38.55,20240523,19250,27.53,20240923,0.09,N,179900,500,89 억,,645833,N,N,0,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 160952 57 100.00 KSQ150 전기·전자 N N N N N 24800 0 3 0.00 1900974800 76908 47.18 24550 25350 24200 32200 17400 24800 24717.50 3.65 0 -19011 26333 25566 24233 23466 22133 25950 23850 90 7400 500 17850 50 1 17952629 4452 -15.07 20.38 12 0.43 -1646.00 1217.00 39950 20240523 -37.92 19250 20240923 28.83 28400 -12.68 20250102 19330 28.30 20250211 39950 -37.92 20240523 19250 28.83 20240923 0.09 N 179900 500 89 억 655253 N N 638 N 00 N
3 20250228 150957 57 100.00 KSQ150 전기·전자 N N N N N 24750 -50 5 -0.20 1863718800 75406 46.26 24550 25350 24200 32200 17400 24800 24715.79 3.65 0 -18593 26333 25566 24233 23466 22133 25950 23850 90 7400 500 17850 50 1 17952629 4443 -15.04 20.34 12 0.42 -1646.00 1217.00 39950 20240523 -38.05 19250 20240923 28.57 28400 -12.85 20250102 19330 28.04 20250211 39950 -38.05 20240523 19250 28.57 20240923 0.09 N 179900 500 89 억 655253 N N 88 N 00 N
4 20250228 140958 57 100.00 KSQ150 전기·전자 N N N N N 24700 -100 5 -0.40 1695166200 68605 42.08 24550 25350 24200 32200 17400 24800 24709.07 3.65 0 -16707 26333 25566 24233 23466 22133 25950 23850 90 7400 500 17850 50 1 17952629 4434 -15.01 20.30 12 0.38 -1646.00 1217.00 39950 20240523 -38.17 19250 20240923 28.31 28400 -13.03 20250102 19330 27.78 20250211 39950 -38.17 20240523 19250 28.31 20240923 0.09 N 179900 500 89 억 655253 N N 88 N 00 N
5 20250228 130953 57 100.00 KSQ150 전기·전자 N N N N N 24750 -50 5 -0.20 1574762950 63746 39.10 24550 25350 24200 32200 17400 24800 24703.71 3.65 0 -15027 26333 25566 24233 23466 22133 25950 23850 90 7400 500 17850 50 1 17952629 4443 -15.04 20.34 12 0.36 -1646.00 1217.00 39950 20240523 -38.05 19250 20240923 28.57 28400 -12.85 20250102 19330 28.04 20250211 39950 -38.05 20240523 19250 28.57 20240923 0.09 N 179900 500 89 억 655253 N N 88 N 00 N
6 20250228 120949 57 100.00 KSQ150 전기·전자 N N N N N 24500 -300 5 -1.21 1220106850 49328 30.26 24550 25350 24200 32200 17400 24800 24734.57 3.65 0 -11577 26333 25566 24233 23466 22133 25950 23850 90 7400 500 17850 50 1 17952629 4398 -14.88 20.13 12 0.27 -1646.00 1217.00 39950 20240523 -38.67 19250 20240923 27.27 28400 -13.73 20250102 19330 26.75 20250211 39950 -38.67 20240523 19250 27.27 20240923 0.09 N 179900 500 89 억 655253 N N 88 N 00 N
7 20250228 110950 57 100.00 KSQ150 전기·전자 N N N N N 24600 -200 5 -0.81 1069631400 43188 26.49 24550 25350 24200 32200 17400 24800 24766.86 3.65 0 -9161 26333 25566 24233 23466 22133 25950 23850 90 7400 500 17850 50 1 17952629 4416 -14.95 20.21 12 0.24 -1646.00 1217.00 39950 20240523 -38.42 19250 20240923 27.79 28400 -13.38 20250102 19330 27.26 20250211 39950 -38.42 20240523 19250 27.79 20240923 0.09 N 179900 500 89 억 655253 N N 88 N 00 N
8 20250228 100948 57 100.00 KSQ150 전기·전자 N N N N N 25150 350 2 1.41 763748100 30836 18.92 24550 25350 24200 32200 17400 24800 24768.06 3.65 0 -4598 26333 25566 24233 23466 22133 25950 23850 90 7400 500 17850 50 1 17952629 4515 -15.28 20.67 12 0.17 -1646.00 1217.00 39950 20240523 -37.05 19250 20240923 30.65 28400 -11.44 20250102 19330 30.11 20250211 39950 -37.05 20240523 19250 30.65 20240923 0.09 N 179900 500 89 억 655253 N N 88 N 00 N
9 20250228 090952 57 100.00 KSQ150 전기·전자 N N N N N 24650 -150 5 -0.60 159525550 6509 3.99 24550 24750 24200 32200 17400 24800 24508.37 3.65 0 537 26333 25566 24233 23466 22133 25950 23850 90 7400 500 17850 50 1 17952629 4425 -14.98 20.25 12 0.04 -1646.00 1217.00 39950 20240523 -38.30 19250 20240923 28.05 28400 -13.20 20250102 19330 27.52 20250211 39950 -38.30 20240523 19250 28.05 20240923 0.09 N 179900 500 89 억 655253 N N 88 N 00 N
10 20250227 160941 57 100.00 KSQ150 전기·전자 N N N N N 24800 1450 2 6.21 4008877250 163005 484.63 23050 25000 22900 30350 16350 23350 24593.58 3.60 0 19383 23950 23650 23350 23050 22750 23500 22900 90 7000 500 16810 50 1 17952629 4452 -15.07 20.38 12 0.91 -1646.00 1217.00 39950 20240523 -37.92 19250 20240923 28.83 28400 -12.68 20250102 19330 28.30 20250211 39950 -37.92 20240523 19250 28.83 20240923 0.09 N 179900 500 89 억 645833 N N 88 N 00 N
11 20250227 150941 57 100.00 KSQ150 전기·전자 N N N N N 24500 1150 2 4.93 3889127100 158138 470.16 23050 25000 22900 30350 16350 23350 24593.25 3.60 0 19443 23950 23650 23350 23050 22750 23500 22900 90 7000 500 16810 50 1 17952629 4398 -14.88 20.13 12 0.88 -1646.00 1217.00 39950 20240523 -38.67 19250 20240923 27.27 28400 -13.73 20250102 19330 26.75 20250211 39950 -38.67 20240523 19250 27.27 20240923 0.09 N 179900 500 89 억 645833 N N 0 N 00 N
12 20250227 140944 57 100.00 KSQ150 전기·전자 N N N N N 24550 1200 2 5.14 3521123600 143116 425.50 23050 25000 22900 30350 16350 23350 24603.28 3.60 0 20305 23950 23650 23350 23050 22750 23500 22900 90 7000 500 16810 50 1 17952629 4407 -14.91 20.17 12 0.80 -1646.00 1217.00 39950 20240523 -38.55 19250 20240923 27.53 28400 -13.56 20250102 19330 27.00 20250211 39950 -38.55 20240523 19250 27.53 20240923 0.09 N 179900 500 89 억 645833 N N 0 N 00 N