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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
178320/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
20250221,160918,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24100,0,3,0.00,9949358350,415996,93.83,24250,24300,23650,31300,16900,24100,23915.63,6.75,0,46654,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13556,-40.17,1.79,12,0.74,-600.00,13461.00,36250,20240527,-33.52,18830,20240208,27.99,29750,-18.99,20250103,22550,6.87,20250212,36250,-33.52,20240527,19760,21.96,20240229,3.26,N,178320,500,281 억,,3795841,N,N,444,N,00,N
20250221,150922,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24050,-50,5,-0.21,9435961900,394674,89.02,24250,24300,23650,31300,16900,24100,23908.23,6.75,0,50884,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13528,-40.08,1.79,12,0.70,-600.00,13461.00,36250,20240527,-33.66,18830,20240208,27.72,29750,-19.16,20250103,22550,6.65,20250212,36250,-33.66,20240527,19760,21.71,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N
20250221,140921,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23900,-200,5,-0.83,8430952450,352804,79.57,24250,24300,23650,31300,16900,24100,23896.97,6.75,0,41640,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13443,-39.83,1.78,12,0.63,-600.00,13461.00,36250,20240527,-34.07,18830,20240208,26.93,29750,-19.66,20250103,22550,5.99,20250212,36250,-34.07,20240527,19760,20.95,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N
20250221,130920,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23900,-200,5,-0.83,7864708900,329077,74.22,24250,24300,23650,31300,16900,24100,23899.28,6.75,0,42287,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13443,-39.83,1.78,12,0.59,-600.00,13461.00,36250,20240527,-34.07,18830,20240208,26.93,29750,-19.66,20250103,22550,5.99,20250212,36250,-34.07,20240527,19760,20.95,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N
20250221,120921,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23800,-300,5,-1.24,7278471050,304466,68.67,24250,24300,23650,31300,16900,24100,23905.68,6.75,0,37224,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13387,-39.67,1.77,12,0.54,-600.00,13461.00,36250,20240527,-34.34,18830,20240208,26.39,29750,-20.00,20250103,22550,5.54,20250212,36250,-34.34,20240527,19760,20.45,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N
20250221,110917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23800,-300,5,-1.24,5076600150,211923,47.80,24250,24300,23650,31300,16900,24100,23954.91,6.75,0,19618,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13387,-39.67,1.77,12,0.38,-600.00,13461.00,36250,20240527,-34.34,18830,20240208,26.39,29750,-20.00,20250103,22550,5.54,20250212,36250,-34.34,20240527,19760,20.45,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N
20250221,100919,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24050,-50,5,-0.21,2859043600,118837,26.80,24250,24300,23950,31300,16900,24100,24058.52,6.75,0,19831,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13528,-40.08,1.79,12,0.21,-600.00,13461.00,36250,20240527,-33.66,18830,20240208,27.72,29750,-19.16,20250103,22550,6.65,20250212,36250,-33.66,20240527,19760,21.71,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N
20250221,090921,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24100,0,3,0.00,501134650,20765,4.68,24250,24300,24000,31300,16900,24100,24133.66,6.75,0,-11076,25066,24582,24316,23832,23566,24450,23700,281,7200,500,17830,50,1,56247954,13556,-40.17,1.79,12,0.04,-600.00,13461.00,36250,20240527,-33.52,18830,20240208,27.99,29750,-18.99,20250103,22550,6.87,20250212,36250,-33.52,20240527,19760,21.96,20240229,3.26,N,178320,500,281 억,,3795841,N,N,1234,N,00,N
20250220,160915,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24100,-550,5,-2.23,10571349900,434965,65.39,24700,24800,24050,32000,17300,24650,24304.52,6.61,0,65414,25516,25082,24766,24332,24016,25025,24275,281,7350,500,18240,50,1,56247954,13556,-40.17,1.79,12,0.77,-600.00,13461.00,36250,20240527,-33.52,18650,20240207,29.22,29750,-18.99,20250103,22550,6.87,20250212,36250,-33.52,20240527,19760,21.96,20240229,3.24,N,178320,500,281 억,,3717747,N,N,1234,N,00,N
20250220,150917,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24150,-500,5,-2.03,9609078800,395087,59.40,24700,24800,24050,32000,17300,24650,24321.29,6.61,0,57399,25516,25082,24766,24332,24016,25025,24275,281,7350,500,18240,50,1,56247954,13584,-40.25,1.79,12,0.70,-600.00,13461.00,36250,20240527,-33.38,18650,20240207,29.49,29750,-18.82,20250103,22550,7.10,20250212,36250,-33.38,20240527,19760,22.22,20240229,3.24,N,178320,500,281 억,,3717747,N,N,882,N,00,N
20250220,140918,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24300,-350,5,-1.42,8158681450,335078,50.38,24700,24800,24050,32000,17300,24650,24348.46,6.61,0,46438,25516,25082,24766,24332,24016,25025,24275,281,7350,500,18240,50,1,56247954,13668,-40.50,1.81,12,0.60,-600.00,13461.00,36250,20240527,-32.97,18650,20240207,30.29,29750,-18.32,20250103,22550,7.76,20250212,36250,-32.97,20240527,19760,22.98,20240229,3.24,N,178320,500,281 억,,3717747,N,N,882,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 20250221 160918 57 100.00 KSQ150 전기·전자 N N N N N 24100 0 3 0.00 9949358350 415996 93.83 24250 24300 23650 31300 16900 24100 23915.63 6.75 0 46654 25066 24582 24316 23832 23566 24450 23700 281 7200 500 17830 50 1 56247954 13556 -40.17 1.79 12 0.74 -600.00 13461.00 36250 20240527 -33.52 18830 20240208 27.99 29750 -18.99 20250103 22550 6.87 20250212 36250 -33.52 20240527 19760 21.96 20240229 3.26 N 178320 500 281 억 3795841 N N 444 N 00 N
3 20250221 150922 57 100.00 KSQ150 전기·전자 N N N N N 24050 -50 5 -0.21 9435961900 394674 89.02 24250 24300 23650 31300 16900 24100 23908.23 6.75 0 50884 25066 24582 24316 23832 23566 24450 23700 281 7200 500 17830 50 1 56247954 13528 -40.08 1.79 12 0.70 -600.00 13461.00 36250 20240527 -33.66 18830 20240208 27.72 29750 -19.16 20250103 22550 6.65 20250212 36250 -33.66 20240527 19760 21.71 20240229 3.26 N 178320 500 281 억 3795841 N N 1234 N 00 N
4 20250221 140921 57 100.00 KSQ150 전기·전자 N N N N N 23900 -200 5 -0.83 8430952450 352804 79.57 24250 24300 23650 31300 16900 24100 23896.97 6.75 0 41640 25066 24582 24316 23832 23566 24450 23700 281 7200 500 17830 50 1 56247954 13443 -39.83 1.78 12 0.63 -600.00 13461.00 36250 20240527 -34.07 18830 20240208 26.93 29750 -19.66 20250103 22550 5.99 20250212 36250 -34.07 20240527 19760 20.95 20240229 3.26 N 178320 500 281 억 3795841 N N 1234 N 00 N
5 20250221 130920 57 100.00 KSQ150 전기·전자 N N N N N 23900 -200 5 -0.83 7864708900 329077 74.22 24250 24300 23650 31300 16900 24100 23899.28 6.75 0 42287 25066 24582 24316 23832 23566 24450 23700 281 7200 500 17830 50 1 56247954 13443 -39.83 1.78 12 0.59 -600.00 13461.00 36250 20240527 -34.07 18830 20240208 26.93 29750 -19.66 20250103 22550 5.99 20250212 36250 -34.07 20240527 19760 20.95 20240229 3.26 N 178320 500 281 억 3795841 N N 1234 N 00 N
6 20250221 120921 57 100.00 KSQ150 전기·전자 N N N N N 23800 -300 5 -1.24 7278471050 304466 68.67 24250 24300 23650 31300 16900 24100 23905.68 6.75 0 37224 25066 24582 24316 23832 23566 24450 23700 281 7200 500 17830 50 1 56247954 13387 -39.67 1.77 12 0.54 -600.00 13461.00 36250 20240527 -34.34 18830 20240208 26.39 29750 -20.00 20250103 22550 5.54 20250212 36250 -34.34 20240527 19760 20.45 20240229 3.26 N 178320 500 281 억 3795841 N N 1234 N 00 N
7 20250221 110917 57 100.00 KSQ150 전기·전자 N N N N N 23800 -300 5 -1.24 5076600150 211923 47.80 24250 24300 23650 31300 16900 24100 23954.91 6.75 0 19618 25066 24582 24316 23832 23566 24450 23700 281 7200 500 17830 50 1 56247954 13387 -39.67 1.77 12 0.38 -600.00 13461.00 36250 20240527 -34.34 18830 20240208 26.39 29750 -20.00 20250103 22550 5.54 20250212 36250 -34.34 20240527 19760 20.45 20240229 3.26 N 178320 500 281 억 3795841 N N 1234 N 00 N
8 20250221 100919 57 100.00 KSQ150 전기·전자 N N N N N 24050 -50 5 -0.21 2859043600 118837 26.80 24250 24300 23950 31300 16900 24100 24058.52 6.75 0 19831 25066 24582 24316 23832 23566 24450 23700 281 7200 500 17830 50 1 56247954 13528 -40.08 1.79 12 0.21 -600.00 13461.00 36250 20240527 -33.66 18830 20240208 27.72 29750 -19.16 20250103 22550 6.65 20250212 36250 -33.66 20240527 19760 21.71 20240229 3.26 N 178320 500 281 억 3795841 N N 1234 N 00 N
9 20250221 090921 57 100.00 KSQ150 전기·전자 N N N N N 24100 0 3 0.00 501134650 20765 4.68 24250 24300 24000 31300 16900 24100 24133.66 6.75 0 -11076 25066 24582 24316 23832 23566 24450 23700 281 7200 500 17830 50 1 56247954 13556 -40.17 1.79 12 0.04 -600.00 13461.00 36250 20240527 -33.52 18830 20240208 27.99 29750 -18.99 20250103 22550 6.87 20250212 36250 -33.52 20240527 19760 21.96 20240229 3.26 N 178320 500 281 억 3795841 N N 1234 N 00 N
10 20250220 160915 57 100.00 KSQ150 전기·전자 N N N N N 24100 -550 5 -2.23 10571349900 434965 65.39 24700 24800 24050 32000 17300 24650 24304.52 6.61 0 65414 25516 25082 24766 24332 24016 25025 24275 281 7350 500 18240 50 1 56247954 13556 -40.17 1.79 12 0.77 -600.00 13461.00 36250 20240527 -33.52 18650 20240207 29.22 29750 -18.99 20250103 22550 6.87 20250212 36250 -33.52 20240527 19760 21.96 20240229 3.24 N 178320 500 281 억 3717747 N N 1234 N 00 N
11 20250220 150917 57 100.00 KSQ150 전기·전자 N N N N N 24150 -500 5 -2.03 9609078800 395087 59.40 24700 24800 24050 32000 17300 24650 24321.29 6.61 0 57399 25516 25082 24766 24332 24016 25025 24275 281 7350 500 18240 50 1 56247954 13584 -40.25 1.79 12 0.70 -600.00 13461.00 36250 20240527 -33.38 18650 20240207 29.49 29750 -18.82 20250103 22550 7.10 20250212 36250 -33.38 20240527 19760 22.22 20240229 3.24 N 178320 500 281 억 3717747 N N 882 N 00 N
12 20250220 140918 57 100.00 KSQ150 전기·전자 N N N N N 24300 -350 5 -1.42 8158681450 335078 50.38 24700 24800 24050 32000 17300 24650 24348.46 6.61 0 46438 25516 25082 24766 24332 24016 25025 24275 281 7350 500 18240 50 1 56247954 13668 -40.50 1.81 12 0.60 -600.00 13461.00 36250 20240527 -32.97 18650 20240207 30.29 29750 -18.32 20250103 22550 7.76 20250212 36250 -32.97 20240527 19760 22.98 20240229 3.24 N 178320 500 281 억 3717747 N N 882 N 00 N