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
189300/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
20250228,160958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34800,0,3,0.00,7544340700,215337,189.46,34250,36100,34250,45200,24400,34800,35035.55,10.98,0,-9938,36100,35450,35000,34350,33900,35225,34125,54,10400,500,25050,50,1,10733334,3735,63.16,1.34,12,2.01,551.00,25993.00,69500,20240527,-49.93,33500,20241209,3.88,41800,-16.75,20250214,34250,1.61,20250228,69500,-49.93,20240527,33500,3.88,20241209,2.20,N,189300,500,53 억,,1178038,N,N,1221,N,00,N
20250228,151004,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35400,600,2,1.72,4429245550,125873,110.74,34250,36100,34250,45200,24400,34800,35189.26,10.98,0,-5620,36100,35450,35000,34350,33900,35225,34125,54,10400,500,25050,50,1,10733334,3800,64.25,1.36,12,1.17,551.00,25993.00,69500,20240527,-49.06,33500,20241209,5.67,41800,-15.31,20250214,34250,3.36,20250228,69500,-49.06,20240527,33500,5.67,20241209,2.20,N,189300,500,53 억,,1178038,N,N,1412,N,00,N
20250228,141004,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35600,800,2,2.30,3732052800,106213,93.45,34250,36100,34250,45200,24400,34800,35138.53,10.98,0,-691,36100,35450,35000,34350,33900,35225,34125,54,10400,500,25050,50,1,10733334,3821,64.61,1.37,12,0.99,551.00,25993.00,69500,20240527,-48.78,33500,20241209,6.27,41800,-14.83,20250214,34250,3.94,20250228,69500,-48.78,20240527,33500,6.27,20241209,2.20,N,189300,500,53 억,,1178038,N,N,1412,N,00,N
20250228,130959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35300,500,2,1.44,3011717450,86056,75.71,34250,35900,34250,45200,24400,34800,34997.97,10.98,0,-7243,36100,35450,35000,34350,33900,35225,34125,54,10400,500,25050,50,1,10733334,3789,64.07,1.36,12,0.80,551.00,25993.00,69500,20240527,-49.21,33500,20241209,5.37,41800,-15.55,20250214,34250,3.07,20250228,69500,-49.21,20240527,33500,5.37,20241209,2.20,N,189300,500,53 억,,1178038,N,N,1412,N,00,N
20250228,120955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35000,200,2,0.57,2757116050,78812,69.34,34250,35900,34250,45200,24400,34800,34984.25,10.98,0,-9108,36100,35450,35000,34350,33900,35225,34125,54,10400,500,25050,50,1,10733334,3757,63.52,1.35,12,0.73,551.00,25993.00,69500,20240527,-49.64,33500,20241209,4.48,41800,-16.27,20250214,34250,2.19,20250228,69500,-49.64,20240527,33500,4.48,20241209,2.20,N,189300,500,53 억,,1178038,N,N,1412,N,00,N
20250228,110956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34500,-300,5,-0.86,2362542650,67488,59.38,34250,35900,34250,45200,24400,34800,35007.91,10.98,0,-10109,36100,35450,35000,34350,33900,35225,34125,54,10400,500,25050,50,1,10733334,3703,62.61,1.33,12,0.63,551.00,25993.00,69500,20240527,-50.36,33500,20241209,2.99,41800,-17.46,20250214,34250,0.73,20250228,69500,-50.36,20240527,33500,2.99,20241209,2.20,N,189300,500,53 억,,1178038,N,N,1412,N,00,N
20250228,100955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34650,-150,5,-0.43,1783266300,50740,44.64,34250,35900,34250,45200,24400,34800,35147.51,10.98,0,-1667,36100,35450,35000,34350,33900,35225,34125,54,10400,500,25050,50,1,10733334,3719,62.89,1.33,12,0.47,551.00,25993.00,69500,20240527,-50.14,33500,20241209,3.43,41800,-17.11,20250214,34250,1.17,20250228,69500,-50.14,20240527,33500,3.43,20241209,2.20,N,189300,500,53 억,,1178038,N,N,1412,N,00,N
20250228,090959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35750,950,2,2.73,916726100,26185,23.04,34250,35900,34250,45200,24400,34800,35012.35,10.98,0,7476,36100,35450,35000,34350,33900,35225,34125,54,10400,500,25050,50,1,10733334,3837,64.88,1.38,12,0.24,551.00,25993.00,69500,20240527,-48.56,33500,20241209,6.72,41800,-14.47,20250214,34250,4.38,20250228,69500,-48.56,20240527,33500,6.72,20241209,2.20,N,189300,500,53 억,,1178038,N,N,1412,N,00,N
20250227,160948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34800,-250,5,-0.71,3967897600,113300,95.20,35200,35650,34550,45550,24550,35050,35021.25,11.42,0,-32438,36316,35682,35316,34682,34316,35500,34500,54,10500,500,25230,50,1,10733334,3735,63.16,1.34,12,1.06,551.00,25993.00,69500,20240527,-49.93,33500,20241209,3.88,41800,-16.75,20250214,34550,0.72,20250227,69500,-49.93,20240527,33500,3.88,20241209,2.09,N,189300,500,53 억,,1225934,N,N,1412,N,00,N
20250227,150948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34800,-250,5,-0.71,3828590700,109296,91.84,35200,35650,34550,45550,24550,35050,35029.56,11.42,0,-32216,36316,35682,35316,34682,34316,35500,34500,54,10500,500,25230,50,1,10733334,3735,63.16,1.34,12,1.02,551.00,25993.00,69500,20240527,-49.93,33500,20241209,3.88,41800,-16.75,20250214,34550,0.72,20250227,69500,-49.93,20240527,33500,3.88,20241209,2.09,N,189300,500,53 억,,1225934,N,N,196,N,00,N
20250227,140951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34650,-400,5,-1.14,2339631150,66615,55.97,35200,35650,34600,45550,24550,35050,35121.70,11.42,0,-9099,36316,35682,35316,34682,34316,35500,34500,54,10500,500,25230,50,1,10733334,3719,62.89,1.33,12,0.62,551.00,25993.00,69500,20240527,-50.14,33500,20241209,3.43,41800,-17.11,20250214,34600,0.14,20250227,69500,-50.14,20240527,33500,3.43,20241209,2.09,N,189300,500,53 억,,1225934,N,N,196,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 160958 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34800 0 3 0.00 7544340700 215337 189.46 34250 36100 34250 45200 24400 34800 35035.55 10.98 0 -9938 36100 35450 35000 34350 33900 35225 34125 54 10400 500 25050 50 1 10733334 3735 63.16 1.34 12 2.01 551.00 25993.00 69500 20240527 -49.93 33500 20241209 3.88 41800 -16.75 20250214 34250 1.61 20250228 69500 -49.93 20240527 33500 3.88 20241209 2.20 N 189300 500 53 억 1178038 N N 1221 N 00 N
3 20250228 151004 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35400 600 2 1.72 4429245550 125873 110.74 34250 36100 34250 45200 24400 34800 35189.26 10.98 0 -5620 36100 35450 35000 34350 33900 35225 34125 54 10400 500 25050 50 1 10733334 3800 64.25 1.36 12 1.17 551.00 25993.00 69500 20240527 -49.06 33500 20241209 5.67 41800 -15.31 20250214 34250 3.36 20250228 69500 -49.06 20240527 33500 5.67 20241209 2.20 N 189300 500 53 억 1178038 N N 1412 N 00 N
4 20250228 141004 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35600 800 2 2.30 3732052800 106213 93.45 34250 36100 34250 45200 24400 34800 35138.53 10.98 0 -691 36100 35450 35000 34350 33900 35225 34125 54 10400 500 25050 50 1 10733334 3821 64.61 1.37 12 0.99 551.00 25993.00 69500 20240527 -48.78 33500 20241209 6.27 41800 -14.83 20250214 34250 3.94 20250228 69500 -48.78 20240527 33500 6.27 20241209 2.20 N 189300 500 53 억 1178038 N N 1412 N 00 N
5 20250228 130959 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35300 500 2 1.44 3011717450 86056 75.71 34250 35900 34250 45200 24400 34800 34997.97 10.98 0 -7243 36100 35450 35000 34350 33900 35225 34125 54 10400 500 25050 50 1 10733334 3789 64.07 1.36 12 0.80 551.00 25993.00 69500 20240527 -49.21 33500 20241209 5.37 41800 -15.55 20250214 34250 3.07 20250228 69500 -49.21 20240527 33500 5.37 20241209 2.20 N 189300 500 53 억 1178038 N N 1412 N 00 N
6 20250228 120955 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35000 200 2 0.57 2757116050 78812 69.34 34250 35900 34250 45200 24400 34800 34984.25 10.98 0 -9108 36100 35450 35000 34350 33900 35225 34125 54 10400 500 25050 50 1 10733334 3757 63.52 1.35 12 0.73 551.00 25993.00 69500 20240527 -49.64 33500 20241209 4.48 41800 -16.27 20250214 34250 2.19 20250228 69500 -49.64 20240527 33500 4.48 20241209 2.20 N 189300 500 53 억 1178038 N N 1412 N 00 N
7 20250228 110956 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34500 -300 5 -0.86 2362542650 67488 59.38 34250 35900 34250 45200 24400 34800 35007.91 10.98 0 -10109 36100 35450 35000 34350 33900 35225 34125 54 10400 500 25050 50 1 10733334 3703 62.61 1.33 12 0.63 551.00 25993.00 69500 20240527 -50.36 33500 20241209 2.99 41800 -17.46 20250214 34250 0.73 20250228 69500 -50.36 20240527 33500 2.99 20241209 2.20 N 189300 500 53 억 1178038 N N 1412 N 00 N
8 20250228 100955 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34650 -150 5 -0.43 1783266300 50740 44.64 34250 35900 34250 45200 24400 34800 35147.51 10.98 0 -1667 36100 35450 35000 34350 33900 35225 34125 54 10400 500 25050 50 1 10733334 3719 62.89 1.33 12 0.47 551.00 25993.00 69500 20240527 -50.14 33500 20241209 3.43 41800 -17.11 20250214 34250 1.17 20250228 69500 -50.14 20240527 33500 3.43 20241209 2.20 N 189300 500 53 억 1178038 N N 1412 N 00 N
9 20250228 090959 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35750 950 2 2.73 916726100 26185 23.04 34250 35900 34250 45200 24400 34800 35012.35 10.98 0 7476 36100 35450 35000 34350 33900 35225 34125 54 10400 500 25050 50 1 10733334 3837 64.88 1.38 12 0.24 551.00 25993.00 69500 20240527 -48.56 33500 20241209 6.72 41800 -14.47 20250214 34250 4.38 20250228 69500 -48.56 20240527 33500 6.72 20241209 2.20 N 189300 500 53 억 1178038 N N 1412 N 00 N
10 20250227 160948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34800 -250 5 -0.71 3967897600 113300 95.20 35200 35650 34550 45550 24550 35050 35021.25 11.42 0 -32438 36316 35682 35316 34682 34316 35500 34500 54 10500 500 25230 50 1 10733334 3735 63.16 1.34 12 1.06 551.00 25993.00 69500 20240527 -49.93 33500 20241209 3.88 41800 -16.75 20250214 34550 0.72 20250227 69500 -49.93 20240527 33500 3.88 20241209 2.09 N 189300 500 53 억 1225934 N N 1412 N 00 N
11 20250227 150948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34800 -250 5 -0.71 3828590700 109296 91.84 35200 35650 34550 45550 24550 35050 35029.56 11.42 0 -32216 36316 35682 35316 34682 34316 35500 34500 54 10500 500 25230 50 1 10733334 3735 63.16 1.34 12 1.02 551.00 25993.00 69500 20240527 -49.93 33500 20241209 3.88 41800 -16.75 20250214 34550 0.72 20250227 69500 -49.93 20240527 33500 3.88 20241209 2.09 N 189300 500 53 억 1225934 N N 196 N 00 N
12 20250227 140951 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34650 -400 5 -1.14 2339631150 66615 55.97 35200 35650 34600 45550 24550 35050 35121.70 11.42 0 -9099 36316 35682 35316 34682 34316 35500 34500 54 10500 500 25230 50 1 10733334 3719 62.89 1.33 12 0.62 551.00 25993.00 69500 20240527 -50.14 33500 20241209 3.43 41800 -17.11 20250214 34600 0.14 20250227 69500 -50.14 20240527 33500 3.43 20241209 2.09 N 189300 500 53 억 1225934 N N 196 N 00 N