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
204270/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
20250221,160944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25000,500,2,2.04,20208421050,811542,37.32,24800,25250,24500,31850,17150,24500,24904.41,2.37,0,2960,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14462,81.43,3.96,12,1.40,307.00,6311.00,33050,20240704,-24.36,11100,20240322,125.23,29400,-14.97,20250217,18840,32.70,20250102,33050,-24.36,20240704,11100,125.23,20240322,4.20,N,204270,500,289 억,,1370537,N,N,235,N,00,N
20250221,150948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24850,350,2,1.43,18977510050,762212,35.05,24800,25250,24500,31850,17150,24500,24901.77,2.37,0,-4883,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14375,80.94,3.94,12,1.32,307.00,6311.00,33050,20240704,-24.81,11100,20240322,123.87,29400,-15.48,20250217,18840,31.90,20250102,33050,-24.81,20240704,11100,123.87,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N
20250221,140947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25150,650,2,2.65,16936005100,680364,31.29,24800,25250,24500,31850,17150,24500,24896.80,2.37,0,5923,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14549,81.92,3.99,12,1.18,307.00,6311.00,33050,20240704,-23.90,11100,20240322,126.58,29400,-14.46,20250217,18840,33.49,20250102,33050,-23.90,20240704,11100,126.58,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N
20250221,130946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24950,450,2,1.84,15212813450,611185,28.11,24800,25250,24500,31850,17150,24500,24895.38,2.37,0,-5785,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14433,81.27,3.95,12,1.06,307.00,6311.00,33050,20240704,-24.51,11100,20240322,124.77,29400,-15.14,20250217,18840,32.43,20250102,33050,-24.51,20240704,11100,124.77,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N
20250221,120947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24900,400,2,1.63,14561584650,585043,26.90,24800,25250,24500,31850,17150,24500,24894.67,2.37,0,-2871,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14404,81.11,3.95,12,1.01,307.00,6311.00,33050,20240704,-24.66,11100,20240322,124.32,29400,-15.31,20250217,18840,32.17,20250102,33050,-24.66,20240704,11100,124.32,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N
20250221,110943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25000,500,2,2.04,13439279200,540004,24.83,24800,25250,24500,31850,17150,24500,24892.65,2.37,0,-950,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14462,81.43,3.96,12,0.93,307.00,6311.00,33050,20240704,-24.36,11100,20240322,125.23,29400,-14.97,20250217,18840,32.70,20250102,33050,-24.36,20240704,11100,125.23,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N
20250221,100945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24800,300,2,1.22,8970532500,361526,16.63,24800,25100,24500,31850,17150,24500,24819.38,2.37,0,-12861,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14346,80.78,3.93,12,0.62,307.00,6311.00,33050,20240704,-24.96,11100,20240322,123.42,29400,-15.65,20250217,18840,31.63,20250102,33050,-24.96,20240704,11100,123.42,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N
20250221,090947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24950,450,2,1.84,4598544750,185058,8.51,24800,25100,24600,31850,17150,24500,24863.47,2.37,0,-1279,27666,26082,25016,23432,22366,25550,22900,289,7350,500,17150,50,1,57848466,14433,81.27,3.95,12,0.32,307.00,6311.00,33050,20240704,-24.51,11100,20240322,124.77,29400,-15.14,20250217,18840,32.43,20250102,33050,-24.51,20240704,11100,124.77,20240322,4.20,N,204270,500,289 억,,1370537,N,N,364,N,00,N
20250220,160940,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24500,-2750,5,-10.09,53921404750,2145453,92.57,26500,26600,23950,35400,19100,27250,25132.96,2.41,0,-37248,28683,27966,26983,26266,25283,28325,26625,289,8150,500,19070,50,1,57848466,14173,79.80,3.88,12,3.71,307.00,6311.00,33050,20240704,-25.87,10500,20240207,133.33,29400,-16.67,20250217,18840,30.04,20250102,33050,-25.87,20240704,11100,120.72,20240322,4.13,N,204270,500,289 억,,1395391,N,N,364,N,00,N
20250220,150943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24350,-2900,5,-10.64,51900540750,2062697,89.00,26500,26600,23950,35400,19100,27250,25158.96,2.41,0,-38520,28683,27966,26983,26266,25283,28325,26625,289,8150,500,19070,50,1,57848466,14086,79.32,3.86,12,3.57,307.00,6311.00,33050,20240704,-26.32,10500,20240207,131.90,29400,-17.18,20250217,18840,29.25,20250102,33050,-26.32,20240704,11100,119.37,20240322,4.13,N,204270,500,289 억,,1395391,N,N,220,N,00,N
20250220,140943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,24700,-2550,5,-9.36,43592362550,1721466,74.27,26500,26600,24500,35400,19100,27250,25320.01,2.41,0,-40511,28683,27966,26983,26266,25283,28325,26625,289,8150,500,19070,50,1,57848466,14289,80.46,3.91,12,2.98,307.00,6311.00,33050,20240704,-25.26,10500,20240207,135.24,29400,-15.99,20250217,18840,31.10,20250102,33050,-25.26,20240704,11100,122.52,20240322,4.13,N,204270,500,289 억,,1395391,N,N,220,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 160944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25000 500 2 2.04 20208421050 811542 37.32 24800 25250 24500 31850 17150 24500 24904.41 2.37 0 2960 27666 26082 25016 23432 22366 25550 22900 289 7350 500 17150 50 1 57848466 14462 81.43 3.96 12 1.40 307.00 6311.00 33050 20240704 -24.36 11100 20240322 125.23 29400 -14.97 20250217 18840 32.70 20250102 33050 -24.36 20240704 11100 125.23 20240322 4.20 N 204270 500 289 억 1370537 N N 235 N 00 N
3 20250221 150948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24850 350 2 1.43 18977510050 762212 35.05 24800 25250 24500 31850 17150 24500 24901.77 2.37 0 -4883 27666 26082 25016 23432 22366 25550 22900 289 7350 500 17150 50 1 57848466 14375 80.94 3.94 12 1.32 307.00 6311.00 33050 20240704 -24.81 11100 20240322 123.87 29400 -15.48 20250217 18840 31.90 20250102 33050 -24.81 20240704 11100 123.87 20240322 4.20 N 204270 500 289 억 1370537 N N 364 N 00 N
4 20250221 140947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25150 650 2 2.65 16936005100 680364 31.29 24800 25250 24500 31850 17150 24500 24896.80 2.37 0 5923 27666 26082 25016 23432 22366 25550 22900 289 7350 500 17150 50 1 57848466 14549 81.92 3.99 12 1.18 307.00 6311.00 33050 20240704 -23.90 11100 20240322 126.58 29400 -14.46 20250217 18840 33.49 20250102 33050 -23.90 20240704 11100 126.58 20240322 4.20 N 204270 500 289 억 1370537 N N 364 N 00 N
5 20250221 130946 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24950 450 2 1.84 15212813450 611185 28.11 24800 25250 24500 31850 17150 24500 24895.38 2.37 0 -5785 27666 26082 25016 23432 22366 25550 22900 289 7350 500 17150 50 1 57848466 14433 81.27 3.95 12 1.06 307.00 6311.00 33050 20240704 -24.51 11100 20240322 124.77 29400 -15.14 20250217 18840 32.43 20250102 33050 -24.51 20240704 11100 124.77 20240322 4.20 N 204270 500 289 억 1370537 N N 364 N 00 N
6 20250221 120947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24900 400 2 1.63 14561584650 585043 26.90 24800 25250 24500 31850 17150 24500 24894.67 2.37 0 -2871 27666 26082 25016 23432 22366 25550 22900 289 7350 500 17150 50 1 57848466 14404 81.11 3.95 12 1.01 307.00 6311.00 33050 20240704 -24.66 11100 20240322 124.32 29400 -15.31 20250217 18840 32.17 20250102 33050 -24.66 20240704 11100 124.32 20240322 4.20 N 204270 500 289 억 1370537 N N 364 N 00 N
7 20250221 110943 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25000 500 2 2.04 13439279200 540004 24.83 24800 25250 24500 31850 17150 24500 24892.65 2.37 0 -950 27666 26082 25016 23432 22366 25550 22900 289 7350 500 17150 50 1 57848466 14462 81.43 3.96 12 0.93 307.00 6311.00 33050 20240704 -24.36 11100 20240322 125.23 29400 -14.97 20250217 18840 32.70 20250102 33050 -24.36 20240704 11100 125.23 20240322 4.20 N 204270 500 289 억 1370537 N N 364 N 00 N
8 20250221 100945 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24800 300 2 1.22 8970532500 361526 16.63 24800 25100 24500 31850 17150 24500 24819.38 2.37 0 -12861 27666 26082 25016 23432 22366 25550 22900 289 7350 500 17150 50 1 57848466 14346 80.78 3.93 12 0.62 307.00 6311.00 33050 20240704 -24.96 11100 20240322 123.42 29400 -15.65 20250217 18840 31.63 20250102 33050 -24.96 20240704 11100 123.42 20240322 4.20 N 204270 500 289 억 1370537 N N 364 N 00 N
9 20250221 090947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24950 450 2 1.84 4598544750 185058 8.51 24800 25100 24600 31850 17150 24500 24863.47 2.37 0 -1279 27666 26082 25016 23432 22366 25550 22900 289 7350 500 17150 50 1 57848466 14433 81.27 3.95 12 0.32 307.00 6311.00 33050 20240704 -24.51 11100 20240322 124.77 29400 -15.14 20250217 18840 32.43 20250102 33050 -24.51 20240704 11100 124.77 20240322 4.20 N 204270 500 289 억 1370537 N N 364 N 00 N
10 20250220 160940 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24500 -2750 5 -10.09 53921404750 2145453 92.57 26500 26600 23950 35400 19100 27250 25132.96 2.41 0 -37248 28683 27966 26983 26266 25283 28325 26625 289 8150 500 19070 50 1 57848466 14173 79.80 3.88 12 3.71 307.00 6311.00 33050 20240704 -25.87 10500 20240207 133.33 29400 -16.67 20250217 18840 30.04 20250102 33050 -25.87 20240704 11100 120.72 20240322 4.13 N 204270 500 289 억 1395391 N N 364 N 00 N
11 20250220 150943 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24350 -2900 5 -10.64 51900540750 2062697 89.00 26500 26600 23950 35400 19100 27250 25158.96 2.41 0 -38520 28683 27966 26983 26266 25283 28325 26625 289 8150 500 19070 50 1 57848466 14086 79.32 3.86 12 3.57 307.00 6311.00 33050 20240704 -26.32 10500 20240207 131.90 29400 -17.18 20250217 18840 29.25 20250102 33050 -26.32 20240704 11100 119.37 20240322 4.13 N 204270 500 289 억 1395391 N N 220 N 00 N
12 20250220 140943 55 40.00 KSQ150 전기·전자 N N N Y 40 N 24700 -2550 5 -9.36 43592362550 1721466 74.27 26500 26600 24500 35400 19100 27250 25320.01 2.41 0 -40511 28683 27966 26983 26266 25283 28325 26625 289 8150 500 19070 50 1 57848466 14289 80.46 3.91 12 2.98 307.00 6311.00 33050 20240704 -25.26 10500 20240207 135.24 29400 -15.99 20250217 18840 31.10 20250102 33050 -25.26 20240704 11100 122.52 20240322 4.13 N 204270 500 289 억 1395391 N N 220 N 00 N