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
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
20250220,160654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17300,-1440,5,-7.68,42230788950,2369099,53.46,18620,18630,17120,24350,13120,18740,17825.86,0.00,0,-22577,19780,19260,18840,18320,17900,19050,18110,174,5610,500,11990,10,1,34442833,5959,35.60,3.70,12,6.88,486.00,4676.00,34200,20240215,-49.42,7710,20241209,124.38,20600,-16.02,20250214,8650,100.00,20250102,32250,-46.36,20240223,7710,124.38,20241209,7.23,N,080220,500,173 억,,0,N,N,630,N,00,N
20250220,150656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17330,-1410,5,-7.52,40046721730,2242969,50.62,18620,18630,17120,24350,13120,18740,17852.98,0.00,0,-24602,19780,19260,18840,18320,17900,19050,18110,174,5610,500,11990,10,1,34442833,5969,35.66,3.71,12,6.51,486.00,4676.00,34200,20240215,-49.33,7710,20241209,124.77,20600,-15.87,20250214,8650,100.35,20250102,32250,-46.26,20240223,7710,124.77,20241209,7.23,N,080220,500,173 억,,0,N,N,4496,N,00,N
20250220,140656,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17610,-1130,5,-6.03,31385646420,1743588,39.35,18620,18630,17600,24350,13120,18740,17999.15,0.00,0,-36480,19780,19260,18840,18320,17900,19050,18110,174,5610,500,11990,10,1,34442833,6065,36.23,3.77,12,5.06,486.00,4676.00,34200,20240215,-48.51,7710,20241209,128.40,20600,-14.51,20250214,8650,103.58,20250102,32250,-45.40,20240223,7710,128.40,20241209,7.23,N,080220,500,173 억,,0,N,N,4496,N,00,N
20250220,130654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17840,-900,5,-4.80,27098489750,1501933,33.89,18620,18630,17720,24350,13120,18740,18040.81,0.00,0,-34072,19780,19260,18840,18320,17900,19050,18110,174,5610,500,11990,10,1,34442833,6145,36.71,3.82,12,4.36,486.00,4676.00,34200,20240215,-47.84,7710,20241209,131.39,20600,-13.40,20250214,8650,106.24,20250102,32250,-44.68,20240223,7710,131.39,20241209,7.23,N,080220,500,173 억,,0,N,N,4496,N,00,N
20250220,120654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17910,-830,5,-4.43,25647286300,1420751,32.06,18620,18630,17720,24350,13120,18740,18050.26,0.00,0,-38104,19780,19260,18840,18320,17900,19050,18110,174,5610,500,11990,10,1,34442833,6169,36.85,3.83,12,4.12,486.00,4676.00,34200,20240215,-47.63,7710,20241209,132.30,20600,-13.06,20250214,8650,107.05,20250102,32250,-44.47,20240223,7710,132.30,20241209,7.23,N,080220,500,173 억,,0,N,N,4496,N,00,N
20250220,110654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18000,-740,5,-3.95,23803434630,1317750,29.74,18620,18630,17720,24350,13120,18740,18061.93,0.00,0,-26838,19780,19260,18840,18320,17900,19050,18110,174,5610,500,11990,10,1,34442833,6200,37.04,3.85,12,3.83,486.00,4676.00,34200,20240215,-47.37,7710,20241209,133.46,20600,-12.62,20250214,8650,108.09,20250102,32250,-44.19,20240223,7710,133.46,20241209,7.23,N,080220,500,173 억,,0,N,N,4496,N,00,N
20250220,100653,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17720,-1020,5,-5.44,19341481860,1068420,24.11,18620,18630,17720,24350,13120,18740,18100.83,0.00,0,-37968,19780,19260,18840,18320,17900,19050,18110,174,5610,500,11990,10,1,34442833,6103,36.46,3.79,12,3.10,486.00,4676.00,34200,20240215,-48.19,7710,20241209,129.83,20600,-13.98,20250214,8650,104.86,20250102,32250,-45.05,20240223,7710,129.83,20241209,7.23,N,080220,500,173 억,,0,N,N,4496,N,00,N
20250220,090658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18320,-420,5,-2.24,3494451690,189545,4.28,18620,18630,18220,24350,13120,18740,18430.40,0.00,0,-15961,19780,19260,18840,18320,17900,19050,18110,174,5610,500,11990,10,1,34442833,6310,37.70,3.92,12,0.55,486.00,4676.00,34200,20240215,-46.43,7710,20241209,137.61,20600,-11.07,20250214,8650,111.79,20250102,32250,-43.19,20240223,7710,137.61,20241209,7.23,N,080220,500,173 억,,0,N,N,4496,N,00,N
20250219,160652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18740,120,2,0.64,82621330350,4379816,46.46,18770,19360,18420,24200,13040,18620,18864.26,0.00,0,-23218,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6455,38.56,4.01,12,12.72,486.00,4676.00,34200,20240215,-45.20,7710,20241209,143.06,20600,-9.03,20250214,8650,116.65,20250102,32250,-41.89,20240223,7710,143.06,20241209,6.84,N,080220,500,173 억,,0,N,N,4143,N,00,N
20250219,150654,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18590,-30,5,-0.16,80118106590,4245679,45.04,18770,19360,18420,24200,13040,18620,18870.51,0.00,0,-34672,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6403,38.25,3.98,12,12.33,486.00,4676.00,34200,20240215,-45.64,7710,20241209,141.12,20600,-9.76,20250214,8650,114.91,20250102,32250,-42.36,20240223,7710,141.12,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,N,00,N
20250219,140651,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,18650,30,2,0.16,76217117850,4035967,42.82,18770,19360,18420,24200,13040,18620,18884.48,0.00,0,-34732,19866,19242,18586,17962,17306,19555,18275,174,5580,500,11910,10,1,34442833,6424,38.37,3.99,12,11.72,486.00,4676.00,34200,20240215,-45.47,7710,20241209,141.89,20600,-9.47,20250214,8650,115.61,20250102,32250,-42.17,20240223,7710,141.89,20241209,6.84,N,080220,500,173 억,,0,N,N,2204,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 160654 57 100.00 KSQ150 전기·전자 N N N N N 17300 -1440 5 -7.68 42230788950 2369099 53.46 18620 18630 17120 24350 13120 18740 17825.86 0.00 0 -22577 19780 19260 18840 18320 17900 19050 18110 174 5610 500 11990 10 1 34442833 5959 35.60 3.70 12 6.88 486.00 4676.00 34200 20240215 -49.42 7710 20241209 124.38 20600 -16.02 20250214 8650 100.00 20250102 32250 -46.36 20240223 7710 124.38 20241209 7.23 N 080220 500 173 억 0 N N 630 N 00 N
3 20250220 150656 57 100.00 KSQ150 전기·전자 N N N N N 17330 -1410 5 -7.52 40046721730 2242969 50.62 18620 18630 17120 24350 13120 18740 17852.98 0.00 0 -24602 19780 19260 18840 18320 17900 19050 18110 174 5610 500 11990 10 1 34442833 5969 35.66 3.71 12 6.51 486.00 4676.00 34200 20240215 -49.33 7710 20241209 124.77 20600 -15.87 20250214 8650 100.35 20250102 32250 -46.26 20240223 7710 124.77 20241209 7.23 N 080220 500 173 억 0 N N 4496 N 00 N
4 20250220 140656 57 100.00 KSQ150 전기·전자 N N N N N 17610 -1130 5 -6.03 31385646420 1743588 39.35 18620 18630 17600 24350 13120 18740 17999.15 0.00 0 -36480 19780 19260 18840 18320 17900 19050 18110 174 5610 500 11990 10 1 34442833 6065 36.23 3.77 12 5.06 486.00 4676.00 34200 20240215 -48.51 7710 20241209 128.40 20600 -14.51 20250214 8650 103.58 20250102 32250 -45.40 20240223 7710 128.40 20241209 7.23 N 080220 500 173 억 0 N N 4496 N 00 N
5 20250220 130654 57 100.00 KSQ150 전기·전자 N N N N N 17840 -900 5 -4.80 27098489750 1501933 33.89 18620 18630 17720 24350 13120 18740 18040.81 0.00 0 -34072 19780 19260 18840 18320 17900 19050 18110 174 5610 500 11990 10 1 34442833 6145 36.71 3.82 12 4.36 486.00 4676.00 34200 20240215 -47.84 7710 20241209 131.39 20600 -13.40 20250214 8650 106.24 20250102 32250 -44.68 20240223 7710 131.39 20241209 7.23 N 080220 500 173 억 0 N N 4496 N 00 N
6 20250220 120654 57 100.00 KSQ150 전기·전자 N N N N N 17910 -830 5 -4.43 25647286300 1420751 32.06 18620 18630 17720 24350 13120 18740 18050.26 0.00 0 -38104 19780 19260 18840 18320 17900 19050 18110 174 5610 500 11990 10 1 34442833 6169 36.85 3.83 12 4.12 486.00 4676.00 34200 20240215 -47.63 7710 20241209 132.30 20600 -13.06 20250214 8650 107.05 20250102 32250 -44.47 20240223 7710 132.30 20241209 7.23 N 080220 500 173 억 0 N N 4496 N 00 N
7 20250220 110654 57 100.00 KSQ150 전기·전자 N N N N N 18000 -740 5 -3.95 23803434630 1317750 29.74 18620 18630 17720 24350 13120 18740 18061.93 0.00 0 -26838 19780 19260 18840 18320 17900 19050 18110 174 5610 500 11990 10 1 34442833 6200 37.04 3.85 12 3.83 486.00 4676.00 34200 20240215 -47.37 7710 20241209 133.46 20600 -12.62 20250214 8650 108.09 20250102 32250 -44.19 20240223 7710 133.46 20241209 7.23 N 080220 500 173 억 0 N N 4496 N 00 N
8 20250220 100653 57 100.00 KSQ150 전기·전자 N N N N N 17720 -1020 5 -5.44 19341481860 1068420 24.11 18620 18630 17720 24350 13120 18740 18100.83 0.00 0 -37968 19780 19260 18840 18320 17900 19050 18110 174 5610 500 11990 10 1 34442833 6103 36.46 3.79 12 3.10 486.00 4676.00 34200 20240215 -48.19 7710 20241209 129.83 20600 -13.98 20250214 8650 104.86 20250102 32250 -45.05 20240223 7710 129.83 20241209 7.23 N 080220 500 173 억 0 N N 4496 N 00 N
9 20250220 090658 57 100.00 KSQ150 전기·전자 N N N N N 18320 -420 5 -2.24 3494451690 189545 4.28 18620 18630 18220 24350 13120 18740 18430.40 0.00 0 -15961 19780 19260 18840 18320 17900 19050 18110 174 5610 500 11990 10 1 34442833 6310 37.70 3.92 12 0.55 486.00 4676.00 34200 20240215 -46.43 7710 20241209 137.61 20600 -11.07 20250214 8650 111.79 20250102 32250 -43.19 20240223 7710 137.61 20241209 7.23 N 080220 500 173 억 0 N N 4496 N 00 N
10 20250219 160652 57 100.00 KSQ150 전기·전자 N N N N N 18740 120 2 0.64 82621330350 4379816 46.46 18770 19360 18420 24200 13040 18620 18864.26 0.00 0 -23218 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6455 38.56 4.01 12 12.72 486.00 4676.00 34200 20240215 -45.20 7710 20241209 143.06 20600 -9.03 20250214 8650 116.65 20250102 32250 -41.89 20240223 7710 143.06 20241209 6.84 N 080220 500 173 억 0 N N 4143 N 00 N
11 20250219 150654 57 100.00 KSQ150 전기·전자 N N N N N 18590 -30 5 -0.16 80118106590 4245679 45.04 18770 19360 18420 24200 13040 18620 18870.51 0.00 0 -34672 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6403 38.25 3.98 12 12.33 486.00 4676.00 34200 20240215 -45.64 7710 20241209 141.12 20600 -9.76 20250214 8650 114.91 20250102 32250 -42.36 20240223 7710 141.12 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N
12 20250219 140651 57 100.00 KSQ150 전기·전자 N N N N N 18650 30 2 0.16 76217117850 4035967 42.82 18770 19360 18420 24200 13040 18620 18884.48 0.00 0 -34732 19866 19242 18586 17962 17306 19555 18275 174 5580 500 11910 10 1 34442833 6424 38.37 3.99 12 11.72 486.00 4676.00 34200 20240215 -45.47 7710 20241209 141.89 20600 -9.47 20250214 8650 115.61 20250102 32250 -42.17 20240223 7710 141.89 20241209 6.84 N 080220 500 173 억 0 N N 2204 N 00 N