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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033100/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
20250220,160418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41200,-1100,5,-2.60,10199942900,245276,66.50,42450,42550,41200,54900,29650,42300,41586.04,16.41,0,1148,44566,43432,42816,41682,41066,43125,41375,80,12600,500,29610,50,1,16062409,6618,11.74,5.30,12,1.53,3510.00,7770.00,100700,20240711,-59.09,20000,20240208,106.00,64200,-35.83,20250123,40800,0.98,20250217,100700,-59.09,20240711,20450,101.47,20240220,5.24,N,033100,500,80 억,,2635523,N,N,6482,N,00,N
20250220,150418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41250,-1050,5,-2.48,9550248600,229513,62.23,42450,42550,41200,54900,29650,42300,41610.78,16.41,0,3215,44566,43432,42816,41682,41066,43125,41375,80,12600,500,29610,50,1,16062409,6626,11.75,5.31,12,1.43,3510.00,7770.00,100700,20240711,-59.04,20000,20240208,106.25,64200,-35.75,20250123,40800,1.10,20250217,100700,-59.04,20240711,20450,101.71,20240220,5.24,N,033100,500,80 억,,2635523,N,N,6023,N,00,N
20250220,140420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41450,-850,5,-2.01,8564595250,205633,55.75,42450,42550,41200,54900,29650,42300,41649.75,16.41,0,5514,44566,43432,42816,41682,41066,43125,41375,80,12600,500,29610,50,1,16062409,6658,11.81,5.33,12,1.28,3510.00,7770.00,100700,20240711,-58.84,20000,20240208,107.25,64200,-35.44,20250123,40800,1.59,20250217,100700,-58.84,20240711,20450,102.69,20240220,5.24,N,033100,500,80 억,,2635523,N,N,6023,N,00,N
20250220,130418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41350,-950,5,-2.25,7489395100,179619,48.70,42450,42550,41200,54900,29650,42300,41695.84,16.41,0,3053,44566,43432,42816,41682,41066,43125,41375,80,12600,500,29610,50,1,16062409,6642,11.78,5.32,12,1.12,3510.00,7770.00,100700,20240711,-58.94,20000,20240208,106.75,64200,-35.59,20250123,40800,1.35,20250217,100700,-58.94,20240711,20450,102.20,20240220,5.24,N,033100,500,80 억,,2635523,N,N,6023,N,00,N
20250220,120418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41400,-900,5,-2.13,6896557500,165287,44.81,42450,42550,41200,54900,29650,42300,41724.57,16.41,0,3925,44566,43432,42816,41682,41066,43125,41375,80,12600,500,29610,50,1,16062409,6650,11.79,5.33,12,1.03,3510.00,7770.00,100700,20240711,-58.89,20000,20240208,107.00,64200,-35.51,20250123,40800,1.47,20250217,100700,-58.89,20240711,20450,102.44,20240220,5.24,N,033100,500,80 억,,2635523,N,N,6023,N,00,N
20250220,110418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41350,-950,5,-2.25,6194213000,148311,40.21,42450,42550,41200,54900,29650,42300,41764.85,16.41,0,5036,44566,43432,42816,41682,41066,43125,41375,80,12600,500,29610,50,1,16062409,6642,11.78,5.32,12,0.92,3510.00,7770.00,100700,20240711,-58.94,20000,20240208,106.75,64200,-35.59,20250123,40800,1.35,20250217,100700,-58.94,20240711,20450,102.20,20240220,5.24,N,033100,500,80 억,,2635523,N,N,6023,N,00,N
20250220,100418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,41500,-800,5,-1.89,5280726300,126258,34.23,42450,42550,41200,54900,29650,42300,41824.70,16.41,0,3256,44566,43432,42816,41682,41066,43125,41375,80,12600,500,29610,50,1,16062409,6666,11.82,5.34,12,0.79,3510.00,7770.00,100700,20240711,-58.79,20000,20240208,107.50,64200,-35.36,20250123,40800,1.72,20250217,100700,-58.79,20240711,20450,102.93,20240220,5.24,N,033100,500,80 억,,2635523,N,N,6023,N,00,N
20250220,090419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42250,-50,5,-0.12,575362250,13578,3.68,42450,42550,42200,54900,29650,42300,42374.87,16.41,0,-2231,44566,43432,42816,41682,41066,43125,41375,80,12600,500,29610,50,1,16062409,6786,12.04,5.44,12,0.08,3510.00,7770.00,100700,20240711,-58.04,20000,20240208,111.25,64200,-34.19,20250123,40800,3.55,20250217,100700,-58.04,20240711,20450,106.60,20240220,5.24,N,033100,500,80 억,,2635523,N,N,6023,N,00,N
20250219,160416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42300,-750,5,-1.74,15580198550,363721,105.52,43500,43950,42200,55900,30150,43050,42837.27,16.64,0,-37356,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6794,12.05,5.44,12,2.26,3510.00,7770.00,100700,20240711,-57.99,20000,20240208,111.50,64200,-34.11,20250123,40800,3.68,20250217,100700,-57.99,20240711,20250,108.89,20240219,5.27,N,033100,500,80 억,,2672074,N,N,6023,N,00,N
20250219,150418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42300,-750,5,-1.74,14571421050,339879,98.61,43500,43950,42250,55900,30150,43050,42872.38,16.64,0,-36327,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6794,12.05,5.44,12,2.12,3510.00,7770.00,100700,20240711,-57.99,20000,20240208,111.50,64200,-34.11,20250123,40800,3.68,20250217,100700,-57.99,20240711,20250,108.89,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,N,00,N
20250219,140415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42700,-350,5,-0.81,10963097750,254919,73.96,43500,43950,42600,55900,30150,43050,43006.20,16.64,0,-37887,44016,43532,42666,42182,41316,43775,42425,80,12850,500,30130,50,1,16062409,6859,12.17,5.50,12,1.59,3510.00,7770.00,100700,20240711,-57.60,20000,20240208,113.50,64200,-33.49,20250123,40800,4.66,20250217,100700,-57.60,20240711,20250,110.86,20240219,5.27,N,033100,500,80 억,,2672074,N,N,5335,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 20250220 160418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41200 -1100 5 -2.60 10199942900 245276 66.50 42450 42550 41200 54900 29650 42300 41586.04 16.41 0 1148 44566 43432 42816 41682 41066 43125 41375 80 12600 500 29610 50 1 16062409 6618 11.74 5.30 12 1.53 3510.00 7770.00 100700 20240711 -59.09 20000 20240208 106.00 64200 -35.83 20250123 40800 0.98 20250217 100700 -59.09 20240711 20450 101.47 20240220 5.24 N 033100 500 80 억 2635523 N N 6482 N 00 N
3 20250220 150418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41250 -1050 5 -2.48 9550248600 229513 62.23 42450 42550 41200 54900 29650 42300 41610.78 16.41 0 3215 44566 43432 42816 41682 41066 43125 41375 80 12600 500 29610 50 1 16062409 6626 11.75 5.31 12 1.43 3510.00 7770.00 100700 20240711 -59.04 20000 20240208 106.25 64200 -35.75 20250123 40800 1.10 20250217 100700 -59.04 20240711 20450 101.71 20240220 5.24 N 033100 500 80 억 2635523 N N 6023 N 00 N
4 20250220 140420 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41450 -850 5 -2.01 8564595250 205633 55.75 42450 42550 41200 54900 29650 42300 41649.75 16.41 0 5514 44566 43432 42816 41682 41066 43125 41375 80 12600 500 29610 50 1 16062409 6658 11.81 5.33 12 1.28 3510.00 7770.00 100700 20240711 -58.84 20000 20240208 107.25 64200 -35.44 20250123 40800 1.59 20250217 100700 -58.84 20240711 20450 102.69 20240220 5.24 N 033100 500 80 억 2635523 N N 6023 N 00 N
5 20250220 130418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41350 -950 5 -2.25 7489395100 179619 48.70 42450 42550 41200 54900 29650 42300 41695.84 16.41 0 3053 44566 43432 42816 41682 41066 43125 41375 80 12600 500 29610 50 1 16062409 6642 11.78 5.32 12 1.12 3510.00 7770.00 100700 20240711 -58.94 20000 20240208 106.75 64200 -35.59 20250123 40800 1.35 20250217 100700 -58.94 20240711 20450 102.20 20240220 5.24 N 033100 500 80 억 2635523 N N 6023 N 00 N
6 20250220 120418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41400 -900 5 -2.13 6896557500 165287 44.81 42450 42550 41200 54900 29650 42300 41724.57 16.41 0 3925 44566 43432 42816 41682 41066 43125 41375 80 12600 500 29610 50 1 16062409 6650 11.79 5.33 12 1.03 3510.00 7770.00 100700 20240711 -58.89 20000 20240208 107.00 64200 -35.51 20250123 40800 1.47 20250217 100700 -58.89 20240711 20450 102.44 20240220 5.24 N 033100 500 80 억 2635523 N N 6023 N 00 N
7 20250220 110418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41350 -950 5 -2.25 6194213000 148311 40.21 42450 42550 41200 54900 29650 42300 41764.85 16.41 0 5036 44566 43432 42816 41682 41066 43125 41375 80 12600 500 29610 50 1 16062409 6642 11.78 5.32 12 0.92 3510.00 7770.00 100700 20240711 -58.94 20000 20240208 106.75 64200 -35.59 20250123 40800 1.35 20250217 100700 -58.94 20240711 20450 102.20 20240220 5.24 N 033100 500 80 억 2635523 N N 6023 N 00 N
8 20250220 100418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 41500 -800 5 -1.89 5280726300 126258 34.23 42450 42550 41200 54900 29650 42300 41824.70 16.41 0 3256 44566 43432 42816 41682 41066 43125 41375 80 12600 500 29610 50 1 16062409 6666 11.82 5.34 12 0.79 3510.00 7770.00 100700 20240711 -58.79 20000 20240208 107.50 64200 -35.36 20250123 40800 1.72 20250217 100700 -58.79 20240711 20450 102.93 20240220 5.24 N 033100 500 80 억 2635523 N N 6023 N 00 N
9 20250220 090419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42250 -50 5 -0.12 575362250 13578 3.68 42450 42550 42200 54900 29650 42300 42374.87 16.41 0 -2231 44566 43432 42816 41682 41066 43125 41375 80 12600 500 29610 50 1 16062409 6786 12.04 5.44 12 0.08 3510.00 7770.00 100700 20240711 -58.04 20000 20240208 111.25 64200 -34.19 20250123 40800 3.55 20250217 100700 -58.04 20240711 20450 106.60 20240220 5.24 N 033100 500 80 억 2635523 N N 6023 N 00 N
10 20250219 160416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42300 -750 5 -1.74 15580198550 363721 105.52 43500 43950 42200 55900 30150 43050 42837.27 16.64 0 -37356 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6794 12.05 5.44 12 2.26 3510.00 7770.00 100700 20240711 -57.99 20000 20240208 111.50 64200 -34.11 20250123 40800 3.68 20250217 100700 -57.99 20240711 20250 108.89 20240219 5.27 N 033100 500 80 억 2672074 N N 6023 N 00 N
11 20250219 150418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42300 -750 5 -1.74 14571421050 339879 98.61 43500 43950 42250 55900 30150 43050 42872.38 16.64 0 -36327 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6794 12.05 5.44 12 2.12 3510.00 7770.00 100700 20240711 -57.99 20000 20240208 111.50 64200 -34.11 20250123 40800 3.68 20250217 100700 -57.99 20240711 20250 108.89 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N
12 20250219 140415 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42700 -350 5 -0.81 10963097750 254919 73.96 43500 43950 42600 55900 30150 43050 43006.20 16.64 0 -37887 44016 43532 42666 42182 41316 43775 42425 80 12850 500 30130 50 1 16062409 6859 12.17 5.50 12 1.59 3510.00 7770.00 100700 20240711 -57.60 20000 20240208 113.50 64200 -33.49 20250123 40800 4.66 20250217 100700 -57.60 20240711 20250 110.86 20240219 5.27 N 033100 500 80 억 2672074 N N 5335 N 00 N