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
247540/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
20250221,161038,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,137400,1800,2,1.33,98163372400,716323,74.50,136700,139500,135300,176200,95000,135600,137038.44,10.76,0,-100685,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,134379,-1543.82,9.69,12,0.73,-89.00,14176.00,298500,20240327,-53.97,105000,20250102,30.86,140300,-2.07,20250220,105000,30.86,20250102,298500,-53.97,20240327,105000,30.86,20250102,1.21,N,247540,500,489 억,,10524523,N,N,4954,N,00,N
20250221,151042,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,137500,1900,2,1.40,92730018100,676814,70.39,136700,139500,135300,176200,95000,135600,137010.90,10.76,0,-106725,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,134477,-1544.94,9.70,12,0.69,-89.00,14176.00,298500,20240327,-53.94,105000,20250102,30.95,140300,-2.00,20250220,105000,30.95,20250102,298500,-53.94,20240327,105000,30.95,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N
20250221,141042,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,137100,1500,2,1.11,82926810000,605294,62.95,136700,139500,135300,176200,95000,135600,137003.97,10.76,0,-107137,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,134086,-1540.45,9.67,12,0.62,-89.00,14176.00,298500,20240327,-54.07,105000,20250102,30.57,140300,-2.28,20250220,105000,30.57,20250102,298500,-54.07,20240327,105000,30.57,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N
20250221,131041,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,136000,400,2,0.29,76856588700,560825,58.33,136700,139500,135300,176200,95000,135600,137043.62,10.76,0,-98716,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,133010,-1528.09,9.59,12,0.57,-89.00,14176.00,298500,20240327,-54.44,105000,20250102,29.52,140300,-3.06,20250220,105000,29.52,20250102,298500,-54.44,20240327,105000,29.52,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N
20250221,121042,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,136200,600,2,0.44,60073740400,438577,45.61,136700,139500,135300,176200,95000,135600,136976.17,10.76,0,-79211,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,133205,-1530.34,9.61,12,0.45,-89.00,14176.00,298500,20240327,-54.37,105000,20250102,29.71,140300,-2.92,20250220,105000,29.71,20250102,298500,-54.37,20240327,105000,29.71,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N
20250221,111037,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,136100,500,2,0.37,54764594000,399509,41.55,136700,139500,135300,176200,95000,135600,137082.06,10.76,0,-75062,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,133108,-1529.21,9.60,12,0.41,-89.00,14176.00,298500,20240327,-54.41,105000,20250102,29.62,140300,-2.99,20250220,105000,29.62,20250102,298500,-54.41,20240327,105000,29.62,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N
20250221,101039,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,136700,1100,2,0.81,42896339900,312216,32.47,136700,139500,135400,176200,95000,135600,137396.73,10.76,0,-53275,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,133694,-1535.96,9.64,12,0.32,-89.00,14176.00,298500,20240327,-54.20,105000,20250102,30.19,140300,-2.57,20250220,105000,30.19,20250102,298500,-54.20,20240327,105000,30.19,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N
20250221,091042,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,136700,1100,2,0.81,10983665300,80282,8.35,136700,138000,135500,176200,95000,135600,136823.02,10.76,0,-25049,142866,139232,136666,133032,130466,137950,131750,489,40600,500,97630,100,1,97801344,133694,-1535.96,9.64,12,0.08,-89.00,14176.00,298500,20240327,-54.20,105000,20250102,30.19,140300,-2.57,20250220,105000,30.19,20250102,298500,-54.20,20240327,105000,30.19,20250102,1.21,N,247540,500,489 억,,10524523,N,N,9441,N,00,N
20250220,161034,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,135600,400,2,0.30,130467187000,953370,69.96,136600,140300,134100,175700,94700,135200,136850.30,10.93,0,-168922,142600,138900,133700,130000,124800,140750,131850,489,40500,500,97340,100,1,97801344,132619,-1523.60,9.57,12,0.97,-89.00,14176.00,298500,20240327,-54.57,105000,20250102,29.14,140300,-3.35,20250220,105000,29.14,20250102,298500,-54.57,20240327,105000,29.14,20250102,1.17,N,247540,500,489 억,,10694481,N,N,9426,N,00,N
20250220,151037,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,135800,600,2,0.44,126120780000,921342,67.61,136600,140300,134100,175700,94700,135200,136888.29,10.93,0,-170500,142600,138900,133700,130000,124800,140750,131850,489,40500,500,97340,100,1,97801344,132814,-1525.84,9.58,12,0.94,-89.00,14176.00,298500,20240327,-54.51,105000,20250102,29.33,140300,-3.21,20250220,105000,29.33,20250102,298500,-54.51,20240327,105000,29.33,20250102,1.17,N,247540,500,489 억,,10694481,N,N,28876,N,00,N
20250220,141038,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,135600,400,2,0.30,116366039700,849333,62.33,136600,140300,134100,175700,94700,135200,137008.93,10.93,0,-155055,142600,138900,133700,130000,124800,140750,131850,489,40500,500,97340,100,1,97801344,132619,-1523.60,9.57,12,0.87,-89.00,14176.00,298500,20240327,-54.57,105000,20250102,29.14,140300,-3.35,20250220,105000,29.14,20250102,298500,-54.57,20240327,105000,29.14,20250102,1.17,N,247540,500,489 억,,10694481,N,N,28876,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 161038 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 137400 1800 2 1.33 98163372400 716323 74.50 136700 139500 135300 176200 95000 135600 137038.44 10.76 0 -100685 142866 139232 136666 133032 130466 137950 131750 489 40600 500 97630 100 1 97801344 134379 -1543.82 9.69 12 0.73 -89.00 14176.00 298500 20240327 -53.97 105000 20250102 30.86 140300 -2.07 20250220 105000 30.86 20250102 298500 -53.97 20240327 105000 30.86 20250102 1.21 N 247540 500 489 억 10524523 N N 4954 N 00 N
3 20250221 151042 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 137500 1900 2 1.40 92730018100 676814 70.39 136700 139500 135300 176200 95000 135600 137010.90 10.76 0 -106725 142866 139232 136666 133032 130466 137950 131750 489 40600 500 97630 100 1 97801344 134477 -1544.94 9.70 12 0.69 -89.00 14176.00 298500 20240327 -53.94 105000 20250102 30.95 140300 -2.00 20250220 105000 30.95 20250102 298500 -53.94 20240327 105000 30.95 20250102 1.21 N 247540 500 489 억 10524523 N N 9441 N 00 N
4 20250221 141042 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 137100 1500 2 1.11 82926810000 605294 62.95 136700 139500 135300 176200 95000 135600 137003.97 10.76 0 -107137 142866 139232 136666 133032 130466 137950 131750 489 40600 500 97630 100 1 97801344 134086 -1540.45 9.67 12 0.62 -89.00 14176.00 298500 20240327 -54.07 105000 20250102 30.57 140300 -2.28 20250220 105000 30.57 20250102 298500 -54.07 20240327 105000 30.57 20250102 1.21 N 247540 500 489 억 10524523 N N 9441 N 00 N
5 20250221 131041 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 136000 400 2 0.29 76856588700 560825 58.33 136700 139500 135300 176200 95000 135600 137043.62 10.76 0 -98716 142866 139232 136666 133032 130466 137950 131750 489 40600 500 97630 100 1 97801344 133010 -1528.09 9.59 12 0.57 -89.00 14176.00 298500 20240327 -54.44 105000 20250102 29.52 140300 -3.06 20250220 105000 29.52 20250102 298500 -54.44 20240327 105000 29.52 20250102 1.21 N 247540 500 489 억 10524523 N N 9441 N 00 N
6 20250221 121042 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 136200 600 2 0.44 60073740400 438577 45.61 136700 139500 135300 176200 95000 135600 136976.17 10.76 0 -79211 142866 139232 136666 133032 130466 137950 131750 489 40600 500 97630 100 1 97801344 133205 -1530.34 9.61 12 0.45 -89.00 14176.00 298500 20240327 -54.37 105000 20250102 29.71 140300 -2.92 20250220 105000 29.71 20250102 298500 -54.37 20240327 105000 29.71 20250102 1.21 N 247540 500 489 억 10524523 N N 9441 N 00 N
7 20250221 111037 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 136100 500 2 0.37 54764594000 399509 41.55 136700 139500 135300 176200 95000 135600 137082.06 10.76 0 -75062 142866 139232 136666 133032 130466 137950 131750 489 40600 500 97630 100 1 97801344 133108 -1529.21 9.60 12 0.41 -89.00 14176.00 298500 20240327 -54.41 105000 20250102 29.62 140300 -2.99 20250220 105000 29.62 20250102 298500 -54.41 20240327 105000 29.62 20250102 1.21 N 247540 500 489 억 10524523 N N 9441 N 00 N
8 20250221 101039 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 136700 1100 2 0.81 42896339900 312216 32.47 136700 139500 135400 176200 95000 135600 137396.73 10.76 0 -53275 142866 139232 136666 133032 130466 137950 131750 489 40600 500 97630 100 1 97801344 133694 -1535.96 9.64 12 0.32 -89.00 14176.00 298500 20240327 -54.20 105000 20250102 30.19 140300 -2.57 20250220 105000 30.19 20250102 298500 -54.20 20240327 105000 30.19 20250102 1.21 N 247540 500 489 억 10524523 N N 9441 N 00 N
9 20250221 091042 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 136700 1100 2 0.81 10983665300 80282 8.35 136700 138000 135500 176200 95000 135600 136823.02 10.76 0 -25049 142866 139232 136666 133032 130466 137950 131750 489 40600 500 97630 100 1 97801344 133694 -1535.96 9.64 12 0.08 -89.00 14176.00 298500 20240327 -54.20 105000 20250102 30.19 140300 -2.57 20250220 105000 30.19 20250102 298500 -54.20 20240327 105000 30.19 20250102 1.21 N 247540 500 489 억 10524523 N N 9441 N 00 N
10 20250220 161034 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 135600 400 2 0.30 130467187000 953370 69.96 136600 140300 134100 175700 94700 135200 136850.30 10.93 0 -168922 142600 138900 133700 130000 124800 140750 131850 489 40500 500 97340 100 1 97801344 132619 -1523.60 9.57 12 0.97 -89.00 14176.00 298500 20240327 -54.57 105000 20250102 29.14 140300 -3.35 20250220 105000 29.14 20250102 298500 -54.57 20240327 105000 29.14 20250102 1.17 N 247540 500 489 억 10694481 N N 9426 N 00 N
11 20250220 151037 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 135800 600 2 0.44 126120780000 921342 67.61 136600 140300 134100 175700 94700 135200 136888.29 10.93 0 -170500 142600 138900 133700 130000 124800 140750 131850 489 40500 500 97340 100 1 97801344 132814 -1525.84 9.58 12 0.94 -89.00 14176.00 298500 20240327 -54.51 105000 20250102 29.33 140300 -3.21 20250220 105000 29.33 20250102 298500 -54.51 20240327 105000 29.33 20250102 1.17 N 247540 500 489 억 10694481 N N 28876 N 00 N
12 20250220 141038 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 135600 400 2 0.30 116366039700 849333 62.33 136600 140300 134100 175700 94700 135200 137008.93 10.93 0 -155055 142600 138900 133700 130000 124800 140750 131850 489 40500 500 97340 100 1 97801344 132619 -1523.60 9.57 12 0.87 -89.00 14176.00 298500 20240327 -54.57 105000 20250102 29.14 140300 -3.35 20250220 105000 29.14 20250102 298500 -54.57 20240327 105000 29.14 20250102 1.17 N 247540 500 489 억 10694481 N N 28876 N 00 N