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
189300/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
20250221,160926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38000,-300,5,-0.78,2428355400,63812,64.61,38200,38500,37800,49750,26850,38300,38054.83,12.16,0,-20605,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4079,68.97,1.46,12,0.59,551.00,25993.00,69500,20240527,-45.32,33500,20241209,13.43,41800,-9.09,20250214,37150,2.29,20250102,69500,-45.32,20240527,33500,13.43,20241209,1.82,N,189300,500,53 억,,1305172,N,N,793,N,00,N
20250221,150930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38000,-300,5,-0.78,2332160600,61281,62.05,38200,38500,37800,49750,26850,38300,38056.82,12.16,0,-19880,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4079,68.97,1.46,12,0.57,551.00,25993.00,69500,20240527,-45.32,33500,20241209,13.43,41800,-9.09,20250214,37150,2.29,20250102,69500,-45.32,20240527,33500,13.43,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N
20250221,140929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38100,-200,5,-0.52,2040423750,53613,54.29,38200,38500,37800,49750,26850,38300,38058.36,12.16,0,-20689,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4089,69.15,1.47,12,0.50,551.00,25993.00,69500,20240527,-45.18,33500,20241209,13.73,41800,-8.85,20250214,37150,2.56,20250102,69500,-45.18,20240527,33500,13.73,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N
20250221,130928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37950,-350,5,-0.91,1692166550,44452,45.01,38200,38500,37800,49750,26850,38300,38067.26,12.16,0,-19265,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4073,68.87,1.46,12,0.41,551.00,25993.00,69500,20240527,-45.40,33500,20241209,13.28,41800,-9.21,20250214,37150,2.15,20250102,69500,-45.40,20240527,33500,13.28,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N
20250221,120929,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37950,-350,5,-0.91,1423615250,37364,37.83,38200,38500,37800,49750,26850,38300,38101.24,12.16,0,-16739,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4073,68.87,1.46,12,0.35,551.00,25993.00,69500,20240527,-45.40,33500,20241209,13.28,41800,-9.21,20250214,37150,2.15,20250102,69500,-45.40,20240527,33500,13.28,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N
20250221,110925,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38050,-250,5,-0.65,1068993200,28027,28.38,38200,38500,37800,49750,26850,38300,38141.53,12.16,0,-10530,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4084,69.06,1.46,12,0.26,551.00,25993.00,69500,20240527,-45.25,33500,20241209,13.58,41800,-8.97,20250214,37150,2.42,20250102,69500,-45.25,20240527,33500,13.58,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N
20250221,100927,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38100,-200,5,-0.52,695549850,18212,18.44,38200,38500,37800,49750,26850,38300,38191.83,12.16,0,-4698,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4089,69.15,1.47,12,0.17,551.00,25993.00,69500,20240527,-45.18,33500,20241209,13.73,41800,-8.85,20250214,37150,2.56,20250102,69500,-45.18,20240527,33500,13.73,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N
20250221,090930,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38400,100,2,0.26,222297400,5840,5.91,38200,38450,37800,49750,26850,38300,38064.50,12.16,0,-353,40233,39266,38783,37816,37333,39025,37575,54,11450,500,27570,50,1,10733334,4122,69.69,1.48,12,0.05,551.00,25993.00,69500,20240527,-44.75,33500,20241209,14.63,41800,-8.13,20250214,37150,3.36,20250102,69500,-44.75,20240527,33500,14.63,20241209,1.82,N,189300,500,53 억,,1305172,N,N,4635,N,00,N
20250220,160923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38300,-850,5,-2.17,3819497850,98514,76.49,38800,39750,38300,50800,27450,39150,38772.43,12.39,0,-31081,40016,39582,39116,38682,38216,39350,38450,54,11650,500,28180,50,1,10733334,4111,69.51,1.47,12,0.92,551.00,25993.00,69500,20240527,-44.89,33500,20241209,14.33,41800,-8.37,20250214,37150,3.10,20250102,69500,-44.89,20240527,33500,14.33,20241209,1.76,N,189300,500,53 억,,1329443,N,N,4467,N,00,N
20250220,150926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38400,-750,5,-1.92,3537259250,91149,70.77,38800,39750,38300,50800,27450,39150,38807.43,12.39,0,-26586,40016,39582,39116,38682,38216,39350,38450,54,11650,500,28180,50,1,10733334,4122,69.69,1.48,12,0.85,551.00,25993.00,69500,20240527,-44.75,33500,20241209,14.63,41800,-8.13,20250214,37150,3.36,20250102,69500,-44.75,20240527,33500,14.63,20241209,1.76,N,189300,500,53 억,,1329443,N,N,717,N,00,N
20250220,140926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38600,-550,5,-1.40,2915451350,74972,58.21,38800,39750,38400,50800,27450,39150,38887.20,12.39,0,-17969,40016,39582,39116,38682,38216,39350,38450,54,11650,500,28180,50,1,10733334,4143,70.05,1.49,12,0.70,551.00,25993.00,69500,20240527,-44.46,33500,20241209,15.22,41800,-7.66,20250214,37150,3.90,20250102,69500,-44.46,20240527,33500,15.22,20241209,1.76,N,189300,500,53 억,,1329443,N,N,717,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 160926 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38000 -300 5 -0.78 2428355400 63812 64.61 38200 38500 37800 49750 26850 38300 38054.83 12.16 0 -20605 40233 39266 38783 37816 37333 39025 37575 54 11450 500 27570 50 1 10733334 4079 68.97 1.46 12 0.59 551.00 25993.00 69500 20240527 -45.32 33500 20241209 13.43 41800 -9.09 20250214 37150 2.29 20250102 69500 -45.32 20240527 33500 13.43 20241209 1.82 N 189300 500 53 억 1305172 N N 793 N 00 N
3 20250221 150930 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38000 -300 5 -0.78 2332160600 61281 62.05 38200 38500 37800 49750 26850 38300 38056.82 12.16 0 -19880 40233 39266 38783 37816 37333 39025 37575 54 11450 500 27570 50 1 10733334 4079 68.97 1.46 12 0.57 551.00 25993.00 69500 20240527 -45.32 33500 20241209 13.43 41800 -9.09 20250214 37150 2.29 20250102 69500 -45.32 20240527 33500 13.43 20241209 1.82 N 189300 500 53 억 1305172 N N 4635 N 00 N
4 20250221 140929 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38100 -200 5 -0.52 2040423750 53613 54.29 38200 38500 37800 49750 26850 38300 38058.36 12.16 0 -20689 40233 39266 38783 37816 37333 39025 37575 54 11450 500 27570 50 1 10733334 4089 69.15 1.47 12 0.50 551.00 25993.00 69500 20240527 -45.18 33500 20241209 13.73 41800 -8.85 20250214 37150 2.56 20250102 69500 -45.18 20240527 33500 13.73 20241209 1.82 N 189300 500 53 억 1305172 N N 4635 N 00 N
5 20250221 130928 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37950 -350 5 -0.91 1692166550 44452 45.01 38200 38500 37800 49750 26850 38300 38067.26 12.16 0 -19265 40233 39266 38783 37816 37333 39025 37575 54 11450 500 27570 50 1 10733334 4073 68.87 1.46 12 0.41 551.00 25993.00 69500 20240527 -45.40 33500 20241209 13.28 41800 -9.21 20250214 37150 2.15 20250102 69500 -45.40 20240527 33500 13.28 20241209 1.82 N 189300 500 53 억 1305172 N N 4635 N 00 N
6 20250221 120929 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37950 -350 5 -0.91 1423615250 37364 37.83 38200 38500 37800 49750 26850 38300 38101.24 12.16 0 -16739 40233 39266 38783 37816 37333 39025 37575 54 11450 500 27570 50 1 10733334 4073 68.87 1.46 12 0.35 551.00 25993.00 69500 20240527 -45.40 33500 20241209 13.28 41800 -9.21 20250214 37150 2.15 20250102 69500 -45.40 20240527 33500 13.28 20241209 1.82 N 189300 500 53 억 1305172 N N 4635 N 00 N
7 20250221 110925 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38050 -250 5 -0.65 1068993200 28027 28.38 38200 38500 37800 49750 26850 38300 38141.53 12.16 0 -10530 40233 39266 38783 37816 37333 39025 37575 54 11450 500 27570 50 1 10733334 4084 69.06 1.46 12 0.26 551.00 25993.00 69500 20240527 -45.25 33500 20241209 13.58 41800 -8.97 20250214 37150 2.42 20250102 69500 -45.25 20240527 33500 13.58 20241209 1.82 N 189300 500 53 억 1305172 N N 4635 N 00 N
8 20250221 100927 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38100 -200 5 -0.52 695549850 18212 18.44 38200 38500 37800 49750 26850 38300 38191.83 12.16 0 -4698 40233 39266 38783 37816 37333 39025 37575 54 11450 500 27570 50 1 10733334 4089 69.15 1.47 12 0.17 551.00 25993.00 69500 20240527 -45.18 33500 20241209 13.73 41800 -8.85 20250214 37150 2.56 20250102 69500 -45.18 20240527 33500 13.73 20241209 1.82 N 189300 500 53 억 1305172 N N 4635 N 00 N
9 20250221 090930 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38400 100 2 0.26 222297400 5840 5.91 38200 38450 37800 49750 26850 38300 38064.50 12.16 0 -353 40233 39266 38783 37816 37333 39025 37575 54 11450 500 27570 50 1 10733334 4122 69.69 1.48 12 0.05 551.00 25993.00 69500 20240527 -44.75 33500 20241209 14.63 41800 -8.13 20250214 37150 3.36 20250102 69500 -44.75 20240527 33500 14.63 20241209 1.82 N 189300 500 53 억 1305172 N N 4635 N 00 N
10 20250220 160923 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38300 -850 5 -2.17 3819497850 98514 76.49 38800 39750 38300 50800 27450 39150 38772.43 12.39 0 -31081 40016 39582 39116 38682 38216 39350 38450 54 11650 500 28180 50 1 10733334 4111 69.51 1.47 12 0.92 551.00 25993.00 69500 20240527 -44.89 33500 20241209 14.33 41800 -8.37 20250214 37150 3.10 20250102 69500 -44.89 20240527 33500 14.33 20241209 1.76 N 189300 500 53 억 1329443 N N 4467 N 00 N
11 20250220 150926 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38400 -750 5 -1.92 3537259250 91149 70.77 38800 39750 38300 50800 27450 39150 38807.43 12.39 0 -26586 40016 39582 39116 38682 38216 39350 38450 54 11650 500 28180 50 1 10733334 4122 69.69 1.48 12 0.85 551.00 25993.00 69500 20240527 -44.75 33500 20241209 14.63 41800 -8.13 20250214 37150 3.36 20250102 69500 -44.75 20240527 33500 14.63 20241209 1.76 N 189300 500 53 억 1329443 N N 717 N 00 N
12 20250220 140926 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38600 -550 5 -1.40 2915451350 74972 58.21 38800 39750 38400 50800 27450 39150 38887.20 12.39 0 -17969 40016 39582 39116 38682 38216 39350 38450 54 11650 500 28180 50 1 10733334 4143 70.05 1.49 12 0.70 551.00 25993.00 69500 20240527 -44.46 33500 20241209 15.22 41800 -7.66 20250214 37150 3.90 20250102 69500 -44.46 20240527 33500 15.22 20241209 1.76 N 189300 500 53 억 1329443 N N 717 N 00 N