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
393890/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
20250228,161334,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10040,-1490,5,-12.92,11242477380,1085368,337.02,11340,11380,10000,14980,8080,11530,10358.79,12.21,0,-345081,12376,11952,11706,11282,11036,11830,11160,169,3450,500,8300,10,1,33843144,3398,6.31,0.34,12,3.21,1591.00,29689.00,49500,20240307,-79.72,9680,20250203,3.72,12400,-19.03,20250107,9680,3.72,20250203,49500,-79.72,20240307,9680,3.72,20250203,2.74,N,393890,500,169 억,,4131805,N,N,2216,N,00,N
20250228,151340,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10070,-1460,5,-12.66,9310747140,893028,277.30,11340,11380,10000,14980,8080,11530,10425.86,12.21,0,-329677,12376,11952,11706,11282,11036,11830,11160,169,3450,500,8300,10,1,33843144,3408,6.33,0.34,12,2.64,1591.00,29689.00,49500,20240307,-79.66,9680,20250203,4.03,12400,-18.79,20250107,9680,4.03,20250203,49500,-79.66,20240307,9680,4.03,20250203,2.74,N,393890,500,169 억,,4131805,N,N,13240,N,00,N
20250228,141341,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10120,-1410,5,-12.23,7346570200,698245,216.82,11340,11380,10000,14980,8080,11530,10521.26,12.21,0,-309337,12376,11952,11706,11282,11036,11830,11160,169,3450,500,8300,10,1,33843144,3425,6.36,0.34,12,2.06,1591.00,29689.00,49500,20240307,-79.56,9680,20250203,4.55,12400,-18.39,20250107,9680,4.55,20250203,49500,-79.56,20240307,9680,4.55,20250203,2.74,N,393890,500,169 억,,4131805,N,N,13240,N,00,N
20250228,131333,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10040,-1490,5,-12.92,5489899110,515503,160.07,11340,11380,10000,14980,8080,11530,10649.34,12.21,0,-248773,12376,11952,11706,11282,11036,11830,11160,169,3450,500,8300,10,1,33843144,3398,6.31,0.34,12,1.52,1591.00,29689.00,49500,20240307,-79.72,9680,20250203,3.72,12400,-19.03,20250107,9680,3.72,20250203,49500,-79.72,20240307,9680,3.72,20250203,2.74,N,393890,500,169 억,,4131805,N,N,13240,N,00,N
20250228,121327,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10470,-1060,5,-9.19,3695287000,341127,105.93,11340,11380,10450,14980,8080,11530,10832.28,12.21,0,-195738,12376,11952,11706,11282,11036,11830,11160,169,3450,500,8300,10,1,33843144,3543,6.58,0.35,12,1.01,1591.00,29689.00,49500,20240307,-78.85,9680,20250203,8.16,12400,-15.56,20250107,9680,8.16,20250203,49500,-78.85,20240307,9680,8.16,20250203,2.74,N,393890,500,169 억,,4131805,N,N,13240,N,00,N
20250228,111331,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10720,-810,5,-7.03,2334101710,212459,65.97,11340,11380,10670,14980,8080,11530,10985.74,12.21,0,-112752,12376,11952,11706,11282,11036,11830,11160,169,3450,500,8300,10,1,33843144,3628,6.74,0.36,12,0.63,1591.00,29689.00,49500,20240307,-78.34,9680,20250203,10.74,12400,-13.55,20250107,9680,10.74,20250203,49500,-78.34,20240307,9680,10.74,20250203,2.74,N,393890,500,169 억,,4131805,N,N,13240,N,00,N
20250228,101330,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11020,-510,5,-4.42,1192855590,107105,33.26,11340,11380,11010,14980,8080,11530,11136.70,12.21,0,-48040,12376,11952,11706,11282,11036,11830,11160,169,3450,500,8300,10,1,33843144,3730,6.93,0.37,12,0.32,1591.00,29689.00,49500,20240307,-77.74,9680,20250203,13.84,12400,-11.13,20250107,9680,13.84,20250203,49500,-77.74,20240307,9680,13.84,20250203,2.74,N,393890,500,169 억,,4131805,N,N,13240,N,00,N
20250228,091335,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11170,-360,5,-3.12,408625510,36509,11.34,11340,11380,11050,14980,8080,11530,11191.07,12.21,0,-10883,12376,11952,11706,11282,11036,11830,11160,169,3450,500,8300,10,1,33843144,3780,7.02,0.38,12,0.11,1591.00,29689.00,49500,20240307,-77.43,9680,20250203,15.39,12400,-9.92,20250107,9680,15.39,20250203,49500,-77.43,20240307,9680,15.39,20250203,2.74,N,393890,500,169 억,,4131805,N,N,13240,N,00,N
20250227,161317,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11530,-370,5,-3.11,3768070530,320128,68.20,11820,12130,11460,15470,8330,11900,11770.51,12.55,0,-117786,12540,12220,11650,11330,10760,12380,11490,169,3570,500,8560,10,1,33843144,3902,7.25,0.39,12,0.95,1591.00,29689.00,49500,20240307,-76.71,9680,20250203,19.11,12400,-7.02,20250107,9680,19.11,20250203,49500,-76.71,20240307,9680,19.11,20250203,2.64,N,393890,500,169 억,,4246170,N,N,13240,N,00,N
20250227,151320,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11560,-340,5,-2.86,3663464010,311059,66.27,11820,12130,11460,15470,8330,11900,11777.37,12.55,0,-118850,12540,12220,11650,11330,10760,12380,11490,169,3570,500,8560,10,1,33843144,3912,7.27,0.39,12,0.92,1591.00,29689.00,49500,20240307,-76.65,9680,20250203,19.42,12400,-6.77,20250107,9680,19.42,20250203,49500,-76.65,20240307,9680,19.42,20250203,2.64,N,393890,500,169 억,,4246170,N,N,303,N,00,N
20250227,141322,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11520,-380,5,-3.19,3400876160,288303,61.42,11820,12130,11460,15470,8330,11900,11796.17,12.55,0,-112726,12540,12220,11650,11330,10760,12380,11490,169,3570,500,8560,10,1,33843144,3899,7.24,0.39,12,0.85,1591.00,29689.00,49500,20240307,-76.73,9680,20250203,19.01,12400,-7.10,20250107,9680,19.01,20250203,49500,-76.73,20240307,9680,19.01,20250203,2.64,N,393890,500,169 억,,4246170,N,N,303,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 161334 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10040 -1490 5 -12.92 11242477380 1085368 337.02 11340 11380 10000 14980 8080 11530 10358.79 12.21 0 -345081 12376 11952 11706 11282 11036 11830 11160 169 3450 500 8300 10 1 33843144 3398 6.31 0.34 12 3.21 1591.00 29689.00 49500 20240307 -79.72 9680 20250203 3.72 12400 -19.03 20250107 9680 3.72 20250203 49500 -79.72 20240307 9680 3.72 20250203 2.74 N 393890 500 169 억 4131805 N N 2216 N 00 N
3 20250228 151340 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10070 -1460 5 -12.66 9310747140 893028 277.30 11340 11380 10000 14980 8080 11530 10425.86 12.21 0 -329677 12376 11952 11706 11282 11036 11830 11160 169 3450 500 8300 10 1 33843144 3408 6.33 0.34 12 2.64 1591.00 29689.00 49500 20240307 -79.66 9680 20250203 4.03 12400 -18.79 20250107 9680 4.03 20250203 49500 -79.66 20240307 9680 4.03 20250203 2.74 N 393890 500 169 억 4131805 N N 13240 N 00 N
4 20250228 141341 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10120 -1410 5 -12.23 7346570200 698245 216.82 11340 11380 10000 14980 8080 11530 10521.26 12.21 0 -309337 12376 11952 11706 11282 11036 11830 11160 169 3450 500 8300 10 1 33843144 3425 6.36 0.34 12 2.06 1591.00 29689.00 49500 20240307 -79.56 9680 20250203 4.55 12400 -18.39 20250107 9680 4.55 20250203 49500 -79.56 20240307 9680 4.55 20250203 2.74 N 393890 500 169 억 4131805 N N 13240 N 00 N
5 20250228 131333 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10040 -1490 5 -12.92 5489899110 515503 160.07 11340 11380 10000 14980 8080 11530 10649.34 12.21 0 -248773 12376 11952 11706 11282 11036 11830 11160 169 3450 500 8300 10 1 33843144 3398 6.31 0.34 12 1.52 1591.00 29689.00 49500 20240307 -79.72 9680 20250203 3.72 12400 -19.03 20250107 9680 3.72 20250203 49500 -79.72 20240307 9680 3.72 20250203 2.74 N 393890 500 169 억 4131805 N N 13240 N 00 N
6 20250228 121327 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10470 -1060 5 -9.19 3695287000 341127 105.93 11340 11380 10450 14980 8080 11530 10832.28 12.21 0 -195738 12376 11952 11706 11282 11036 11830 11160 169 3450 500 8300 10 1 33843144 3543 6.58 0.35 12 1.01 1591.00 29689.00 49500 20240307 -78.85 9680 20250203 8.16 12400 -15.56 20250107 9680 8.16 20250203 49500 -78.85 20240307 9680 8.16 20250203 2.74 N 393890 500 169 억 4131805 N N 13240 N 00 N
7 20250228 111331 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10720 -810 5 -7.03 2334101710 212459 65.97 11340 11380 10670 14980 8080 11530 10985.74 12.21 0 -112752 12376 11952 11706 11282 11036 11830 11160 169 3450 500 8300 10 1 33843144 3628 6.74 0.36 12 0.63 1591.00 29689.00 49500 20240307 -78.34 9680 20250203 10.74 12400 -13.55 20250107 9680 10.74 20250203 49500 -78.34 20240307 9680 10.74 20250203 2.74 N 393890 500 169 억 4131805 N N 13240 N 00 N
8 20250228 101330 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11020 -510 5 -4.42 1192855590 107105 33.26 11340 11380 11010 14980 8080 11530 11136.70 12.21 0 -48040 12376 11952 11706 11282 11036 11830 11160 169 3450 500 8300 10 1 33843144 3730 6.93 0.37 12 0.32 1591.00 29689.00 49500 20240307 -77.74 9680 20250203 13.84 12400 -11.13 20250107 9680 13.84 20250203 49500 -77.74 20240307 9680 13.84 20250203 2.74 N 393890 500 169 억 4131805 N N 13240 N 00 N
9 20250228 091335 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11170 -360 5 -3.12 408625510 36509 11.34 11340 11380 11050 14980 8080 11530 11191.07 12.21 0 -10883 12376 11952 11706 11282 11036 11830 11160 169 3450 500 8300 10 1 33843144 3780 7.02 0.38 12 0.11 1591.00 29689.00 49500 20240307 -77.43 9680 20250203 15.39 12400 -9.92 20250107 9680 15.39 20250203 49500 -77.43 20240307 9680 15.39 20250203 2.74 N 393890 500 169 억 4131805 N N 13240 N 00 N
10 20250227 161317 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11530 -370 5 -3.11 3768070530 320128 68.20 11820 12130 11460 15470 8330 11900 11770.51 12.55 0 -117786 12540 12220 11650 11330 10760 12380 11490 169 3570 500 8560 10 1 33843144 3902 7.25 0.39 12 0.95 1591.00 29689.00 49500 20240307 -76.71 9680 20250203 19.11 12400 -7.02 20250107 9680 19.11 20250203 49500 -76.71 20240307 9680 19.11 20250203 2.64 N 393890 500 169 억 4246170 N N 13240 N 00 N
11 20250227 151320 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11560 -340 5 -2.86 3663464010 311059 66.27 11820 12130 11460 15470 8330 11900 11777.37 12.55 0 -118850 12540 12220 11650 11330 10760 12380 11490 169 3570 500 8560 10 1 33843144 3912 7.27 0.39 12 0.92 1591.00 29689.00 49500 20240307 -76.65 9680 20250203 19.42 12400 -6.77 20250107 9680 19.42 20250203 49500 -76.65 20240307 9680 19.42 20250203 2.64 N 393890 500 169 억 4246170 N N 303 N 00 N
12 20250227 141322 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11520 -380 5 -3.19 3400876160 288303 61.42 11820 12130 11460 15470 8330 11900 11796.17 12.55 0 -112726 12540 12220 11650 11330 10760 12380 11490 169 3570 500 8560 10 1 33843144 3899 7.24 0.39 12 0.85 1591.00 29689.00 49500 20240307 -76.73 9680 20250203 19.01 12400 -7.10 20250107 9680 19.01 20250203 49500 -76.73 20240307 9680 19.01 20250203 2.64 N 393890 500 169 억 4246170 N N 303 N 00 N