ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080220/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
20250224,160702,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16380,-580,5,-3.42,22925091940,1403995,98.09,16600,16630,16100,22000,11880,16960,16328.34,0.00,0,155796,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5642,33.70,3.50,12,4.08,486.00,4676.00,34200,20240215,-52.11,7710,20241209,112.45,20600,-20.49,20250214,8650,89.36,20250102,30550,-46.38,20240329,7710,112.45,20241209,7.70,N,080220,500,173 억,,0,N,N,1123,N,00,N
20250224,150701,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16400,-560,5,-3.30,21315237500,1305744,91.23,16600,16630,16100,22000,11880,16960,16324.21,0.00,0,139168,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5649,33.74,3.51,12,3.79,486.00,4676.00,34200,20240215,-52.05,7710,20241209,112.71,20600,-20.39,20250214,8650,89.60,20250102,30550,-46.32,20240329,7710,112.71,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N
20250224,140700,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16290,-670,5,-3.95,19296996700,1182325,82.61,16600,16630,16100,22000,11880,16960,16321.23,0.00,0,110768,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5611,33.52,3.48,12,3.43,486.00,4676.00,34200,20240215,-52.37,7710,20241209,111.28,20600,-20.92,20250214,8650,88.32,20250102,30550,-46.68,20240329,7710,111.28,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N
20250224,130703,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16340,-620,5,-3.66,18163132380,1112779,77.75,16600,16630,16100,22000,11880,16960,16322.32,0.00,0,116507,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5628,33.62,3.49,12,3.23,486.00,4676.00,34200,20240215,-52.22,7710,20241209,111.93,20600,-20.68,20250214,8650,88.90,20250102,30550,-46.51,20240329,7710,111.93,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N
20250224,120659,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16280,-680,5,-4.01,17122601900,1048996,73.29,16600,16630,16100,22000,11880,16960,16322.85,0.00,0,109147,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5607,33.50,3.48,12,3.05,486.00,4676.00,34200,20240215,-52.40,7710,20241209,111.15,20600,-20.97,20250214,8650,88.21,20250102,30550,-46.71,20240329,7710,111.15,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N
20250224,110657,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16220,-740,5,-4.36,14803918110,906992,63.37,16600,16630,16100,22000,11880,16960,16321.99,0.00,0,110816,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5587,33.37,3.47,12,2.63,486.00,4676.00,34200,20240215,-52.57,7710,20241209,110.38,20600,-21.26,20250214,8650,87.51,20250102,30550,-46.91,20240329,7710,110.38,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N
20250224,100658,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16160,-800,5,-4.72,11633515280,710853,49.67,16600,16630,16160,22000,11880,16960,16365.57,0.00,0,93744,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5566,33.25,3.46,12,2.06,486.00,4676.00,34200,20240215,-52.75,7710,20241209,109.60,20600,-21.55,20250214,8650,86.82,20250102,30550,-47.10,20240329,7710,109.60,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N
20250224,090703,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16260,-700,5,-4.13,3928495480,239125,16.71,16600,16630,16210,22000,11880,16960,16428.63,0.00,0,20325,17720,17340,17150,16770,16580,17245,16675,174,5040,500,10850,10,1,34442833,5600,33.46,3.48,12,0.69,486.00,4676.00,34200,20240215,-52.46,7710,20241209,110.89,20600,-21.07,20250214,8650,87.98,20250102,30550,-46.78,20240329,7710,110.89,20241209,7.70,N,080220,500,173 억,,0,N,N,1025,N,00,N
20250221,160657,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16960,-340,5,-1.97,23688039120,1378414,57.04,17070,17530,16960,22450,12110,17300,17185.74,0.00,0,43743,19193,18246,17683,16736,16173,17965,16455,174,5150,500,11070,10,1,34442833,5842,34.90,3.63,12,4.00,486.00,4676.00,34200,20240215,-50.41,7710,20241209,119.97,20600,-17.67,20250214,8650,96.07,20250102,32250,-47.41,20240223,7710,119.97,20241209,7.78,N,080220,500,173 억,,0,N,N,1025,N,00,N
20250221,150700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17020,-280,5,-1.62,21456649990,1247019,51.60,17070,17530,16960,22450,12110,17300,17206.11,0.00,0,29433,19193,18246,17683,16736,16173,17965,16455,174,5150,500,11070,10,1,34442833,5862,35.02,3.64,12,3.62,486.00,4676.00,34200,20240215,-50.23,7710,20241209,120.75,20600,-17.38,20250214,8650,96.76,20250102,32250,-47.22,20240223,7710,120.75,20241209,7.78,N,080220,500,173 억,,0,N,N,673,N,00,N
20250221,140659,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17150,-150,5,-0.87,18507296630,1074781,44.47,17070,17530,16960,22450,12110,17300,17219.36,0.00,0,33188,19193,18246,17683,16736,16173,17965,16455,174,5150,500,11070,10,1,34442833,5907,35.29,3.67,12,3.12,486.00,4676.00,34200,20240215,-49.85,7710,20241209,122.44,20600,-16.75,20250214,8650,98.27,20250102,32250,-46.82,20240223,7710,122.44,20241209,7.78,N,080220,500,173 억,,0,N,N,673,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 20250224 160702 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16380 -580 5 -3.42 22925091940 1403995 98.09 16600 16630 16100 22000 11880 16960 16328.34 0.00 0 155796 17720 17340 17150 16770 16580 17245 16675 174 5040 500 10850 10 1 34442833 5642 33.70 3.50 12 4.08 486.00 4676.00 34200 20240215 -52.11 7710 20241209 112.45 20600 -20.49 20250214 8650 89.36 20250102 30550 -46.38 20240329 7710 112.45 20241209 7.70 N 080220 500 173 억 0 N N 1123 N 00 N
3 20250224 150701 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16400 -560 5 -3.30 21315237500 1305744 91.23 16600 16630 16100 22000 11880 16960 16324.21 0.00 0 139168 17720 17340 17150 16770 16580 17245 16675 174 5040 500 10850 10 1 34442833 5649 33.74 3.51 12 3.79 486.00 4676.00 34200 20240215 -52.05 7710 20241209 112.71 20600 -20.39 20250214 8650 89.60 20250102 30550 -46.32 20240329 7710 112.71 20241209 7.70 N 080220 500 173 억 0 N N 1025 N 00 N
4 20250224 140700 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16290 -670 5 -3.95 19296996700 1182325 82.61 16600 16630 16100 22000 11880 16960 16321.23 0.00 0 110768 17720 17340 17150 16770 16580 17245 16675 174 5040 500 10850 10 1 34442833 5611 33.52 3.48 12 3.43 486.00 4676.00 34200 20240215 -52.37 7710 20241209 111.28 20600 -20.92 20250214 8650 88.32 20250102 30550 -46.68 20240329 7710 111.28 20241209 7.70 N 080220 500 173 억 0 N N 1025 N 00 N
5 20250224 130703 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16340 -620 5 -3.66 18163132380 1112779 77.75 16600 16630 16100 22000 11880 16960 16322.32 0.00 0 116507 17720 17340 17150 16770 16580 17245 16675 174 5040 500 10850 10 1 34442833 5628 33.62 3.49 12 3.23 486.00 4676.00 34200 20240215 -52.22 7710 20241209 111.93 20600 -20.68 20250214 8650 88.90 20250102 30550 -46.51 20240329 7710 111.93 20241209 7.70 N 080220 500 173 억 0 N N 1025 N 00 N
6 20250224 120659 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16280 -680 5 -4.01 17122601900 1048996 73.29 16600 16630 16100 22000 11880 16960 16322.85 0.00 0 109147 17720 17340 17150 16770 16580 17245 16675 174 5040 500 10850 10 1 34442833 5607 33.50 3.48 12 3.05 486.00 4676.00 34200 20240215 -52.40 7710 20241209 111.15 20600 -20.97 20250214 8650 88.21 20250102 30550 -46.71 20240329 7710 111.15 20241209 7.70 N 080220 500 173 억 0 N N 1025 N 00 N
7 20250224 110657 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16220 -740 5 -4.36 14803918110 906992 63.37 16600 16630 16100 22000 11880 16960 16321.99 0.00 0 110816 17720 17340 17150 16770 16580 17245 16675 174 5040 500 10850 10 1 34442833 5587 33.37 3.47 12 2.63 486.00 4676.00 34200 20240215 -52.57 7710 20241209 110.38 20600 -21.26 20250214 8650 87.51 20250102 30550 -46.91 20240329 7710 110.38 20241209 7.70 N 080220 500 173 억 0 N N 1025 N 00 N
8 20250224 100658 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16160 -800 5 -4.72 11633515280 710853 49.67 16600 16630 16160 22000 11880 16960 16365.57 0.00 0 93744 17720 17340 17150 16770 16580 17245 16675 174 5040 500 10850 10 1 34442833 5566 33.25 3.46 12 2.06 486.00 4676.00 34200 20240215 -52.75 7710 20241209 109.60 20600 -21.55 20250214 8650 86.82 20250102 30550 -47.10 20240329 7710 109.60 20241209 7.70 N 080220 500 173 억 0 N N 1025 N 00 N
9 20250224 090703 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16260 -700 5 -4.13 3928495480 239125 16.71 16600 16630 16210 22000 11880 16960 16428.63 0.00 0 20325 17720 17340 17150 16770 16580 17245 16675 174 5040 500 10850 10 1 34442833 5600 33.46 3.48 12 0.69 486.00 4676.00 34200 20240215 -52.46 7710 20241209 110.89 20600 -21.07 20250214 8650 87.98 20250102 30550 -46.78 20240329 7710 110.89 20241209 7.70 N 080220 500 173 억 0 N N 1025 N 00 N
10 20250221 160657 57 100.00 KSQ150 전기·전자 N N N N N 16960 -340 5 -1.97 23688039120 1378414 57.04 17070 17530 16960 22450 12110 17300 17185.74 0.00 0 43743 19193 18246 17683 16736 16173 17965 16455 174 5150 500 11070 10 1 34442833 5842 34.90 3.63 12 4.00 486.00 4676.00 34200 20240215 -50.41 7710 20241209 119.97 20600 -17.67 20250214 8650 96.07 20250102 32250 -47.41 20240223 7710 119.97 20241209 7.78 N 080220 500 173 억 0 N N 1025 N 00 N
11 20250221 150700 57 100.00 KSQ150 전기·전자 N N N N N 17020 -280 5 -1.62 21456649990 1247019 51.60 17070 17530 16960 22450 12110 17300 17206.11 0.00 0 29433 19193 18246 17683 16736 16173 17965 16455 174 5150 500 11070 10 1 34442833 5862 35.02 3.64 12 3.62 486.00 4676.00 34200 20240215 -50.23 7710 20241209 120.75 20600 -17.38 20250214 8650 96.76 20250102 32250 -47.22 20240223 7710 120.75 20241209 7.78 N 080220 500 173 억 0 N N 673 N 00 N
12 20250221 140659 57 100.00 KSQ150 전기·전자 N N N N N 17150 -150 5 -0.87 18507296630 1074781 44.47 17070 17530 16960 22450 12110 17300 17219.36 0.00 0 33188 19193 18246 17683 16736 16173 17965 16455 174 5150 500 11070 10 1 34442833 5907 35.29 3.67 12 3.12 486.00 4676.00 34200 20240215 -49.85 7710 20241209 122.44 20600 -16.75 20250214 8650 98.27 20250102 32250 -46.82 20240223 7710 122.44 20241209 7.78 N 080220 500 173 억 0 N N 673 N 00 N