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
272290/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
20250221,161104,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-100,5,-0.35,5551267500,194871,73.87,28550,29050,28100,37100,20000,28550,28486.89,13.03,0,36648,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5755,17.52,1.35,12,0.96,1624.00,21070.00,41350,20240628,-31.20,18200,20241210,56.32,32200,-11.65,20250211,19410,46.57,20250102,41350,-31.20,20240628,18200,56.32,20241210,3.13,N,272290,500,101 억,,2635814,N,N,418,N,00,N
20250221,151109,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-100,5,-0.35,5301916200,186108,70.55,28550,29050,28100,37100,20000,28550,28488.36,13.03,0,32312,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5755,17.52,1.35,12,0.92,1624.00,21070.00,41350,20240628,-31.20,18200,20241210,56.32,32200,-11.65,20250211,19410,46.57,20250102,41350,-31.20,20240628,18200,56.32,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N
20250221,141109,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28550,0,3,0.00,4523908000,158797,60.20,28550,29050,28100,37100,20000,28550,28488.59,13.03,0,26064,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5775,17.58,1.36,12,0.79,1624.00,21070.00,41350,20240628,-30.96,18200,20241210,56.87,32200,-11.34,20250211,19410,47.09,20250102,41350,-30.96,20240628,18200,56.87,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N
20250221,131108,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28400,-150,5,-0.53,3940824550,138272,52.42,28550,29050,28100,37100,20000,28550,28500.49,13.03,0,23313,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5745,17.49,1.35,12,0.68,1624.00,21070.00,41350,20240628,-31.32,18200,20241210,56.04,32200,-11.80,20250211,19410,46.32,20250102,41350,-31.32,20240628,18200,56.04,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N
20250221,121109,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28450,-100,5,-0.35,3265780100,114578,43.44,28550,29050,28100,37100,20000,28550,28502.65,13.03,0,16829,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5755,17.52,1.35,12,0.57,1624.00,21070.00,41350,20240628,-31.20,18200,20241210,56.32,32200,-11.65,20250211,19410,46.57,20250102,41350,-31.20,20240628,18200,56.32,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N
20250221,111104,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28250,-300,5,-1.05,2330672700,81515,30.90,28550,29050,28200,37100,20000,28550,28591.99,13.03,0,7780,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5714,17.40,1.34,12,0.40,1624.00,21070.00,41350,20240628,-31.68,18200,20241210,55.22,32200,-12.27,20250211,19410,45.54,20250102,41350,-31.68,20240628,18200,55.22,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N
20250221,101107,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28550,0,3,0.00,1540453750,53699,20.36,28550,29050,28400,37100,20000,28550,28687.04,13.03,0,5427,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5775,17.58,1.36,12,0.27,1624.00,21070.00,41350,20240628,-30.96,18200,20241210,56.87,32200,-11.34,20250211,19410,47.09,20250102,41350,-30.96,20240628,18200,56.87,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N
20250221,091109,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29000,450,2,1.58,456493200,15894,6.03,28550,29050,28400,37100,20000,28550,28722.02,13.03,0,4533,29816,29182,28866,28232,27916,29025,28075,101,8550,500,21120,50,1,20227658,5866,17.86,1.38,12,0.08,1624.00,21070.00,41350,20240628,-29.87,18200,20241210,59.34,32200,-9.94,20250211,19410,49.41,20250102,41350,-29.87,20240628,18200,59.34,20241210,3.13,N,272290,500,101 억,,2635814,N,N,672,N,00,N
20250220,161059,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28550,-850,5,-2.89,7609459300,262766,109.26,29400,29500,28550,38200,20600,29400,28959.70,12.74,0,51484,30833,30116,29733,29016,28633,29925,28825,101,8800,500,21750,50,1,20227658,5775,17.58,1.36,12,1.30,1624.00,21070.00,41350,20240628,-30.96,18200,20241210,56.87,32200,-11.34,20250211,19410,47.09,20250102,41350,-30.96,20240628,18200,56.87,20241210,3.18,N,272290,500,101 억,,2576603,N,N,672,N,00,N
20250220,151104,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28800,-600,5,-2.04,7108394050,245253,101.97,29400,29500,28650,38200,20600,29400,28983.92,12.74,0,45634,30833,30116,29733,29016,28633,29925,28825,101,8800,500,21750,50,1,20227658,5826,17.73,1.37,12,1.21,1624.00,21070.00,41350,20240628,-30.35,18200,20241210,58.24,32200,-10.56,20250211,19410,48.38,20250102,41350,-30.35,20240628,18200,58.24,20241210,3.18,N,272290,500,101 억,,2576603,N,N,2085,N,00,N
20250220,141105,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28800,-600,5,-2.04,6042335050,208186,86.56,29400,29500,28750,38200,20600,29400,29023.73,12.74,0,36145,30833,30116,29733,29016,28633,29925,28825,101,8800,500,21750,50,1,20227658,5826,17.73,1.37,12,1.03,1624.00,21070.00,41350,20240628,-30.35,18200,20241210,58.24,32200,-10.56,20250211,19410,48.38,20250102,41350,-30.35,20240628,18200,58.24,20241210,3.18,N,272290,500,101 억,,2576603,N,N,2085,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 161104 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28450 -100 5 -0.35 5551267500 194871 73.87 28550 29050 28100 37100 20000 28550 28486.89 13.03 0 36648 29816 29182 28866 28232 27916 29025 28075 101 8550 500 21120 50 1 20227658 5755 17.52 1.35 12 0.96 1624.00 21070.00 41350 20240628 -31.20 18200 20241210 56.32 32200 -11.65 20250211 19410 46.57 20250102 41350 -31.20 20240628 18200 56.32 20241210 3.13 N 272290 500 101 억 2635814 N N 418 N 00 N
3 20250221 151109 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28450 -100 5 -0.35 5301916200 186108 70.55 28550 29050 28100 37100 20000 28550 28488.36 13.03 0 32312 29816 29182 28866 28232 27916 29025 28075 101 8550 500 21120 50 1 20227658 5755 17.52 1.35 12 0.92 1624.00 21070.00 41350 20240628 -31.20 18200 20241210 56.32 32200 -11.65 20250211 19410 46.57 20250102 41350 -31.20 20240628 18200 56.32 20241210 3.13 N 272290 500 101 억 2635814 N N 672 N 00 N
4 20250221 141109 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28550 0 3 0.00 4523908000 158797 60.20 28550 29050 28100 37100 20000 28550 28488.59 13.03 0 26064 29816 29182 28866 28232 27916 29025 28075 101 8550 500 21120 50 1 20227658 5775 17.58 1.36 12 0.79 1624.00 21070.00 41350 20240628 -30.96 18200 20241210 56.87 32200 -11.34 20250211 19410 47.09 20250102 41350 -30.96 20240628 18200 56.87 20241210 3.13 N 272290 500 101 억 2635814 N N 672 N 00 N
5 20250221 131108 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28400 -150 5 -0.53 3940824550 138272 52.42 28550 29050 28100 37100 20000 28550 28500.49 13.03 0 23313 29816 29182 28866 28232 27916 29025 28075 101 8550 500 21120 50 1 20227658 5745 17.49 1.35 12 0.68 1624.00 21070.00 41350 20240628 -31.32 18200 20241210 56.04 32200 -11.80 20250211 19410 46.32 20250102 41350 -31.32 20240628 18200 56.04 20241210 3.13 N 272290 500 101 억 2635814 N N 672 N 00 N
6 20250221 121109 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28450 -100 5 -0.35 3265780100 114578 43.44 28550 29050 28100 37100 20000 28550 28502.65 13.03 0 16829 29816 29182 28866 28232 27916 29025 28075 101 8550 500 21120 50 1 20227658 5755 17.52 1.35 12 0.57 1624.00 21070.00 41350 20240628 -31.20 18200 20241210 56.32 32200 -11.65 20250211 19410 46.57 20250102 41350 -31.20 20240628 18200 56.32 20241210 3.13 N 272290 500 101 억 2635814 N N 672 N 00 N
7 20250221 111104 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28250 -300 5 -1.05 2330672700 81515 30.90 28550 29050 28200 37100 20000 28550 28591.99 13.03 0 7780 29816 29182 28866 28232 27916 29025 28075 101 8550 500 21120 50 1 20227658 5714 17.40 1.34 12 0.40 1624.00 21070.00 41350 20240628 -31.68 18200 20241210 55.22 32200 -12.27 20250211 19410 45.54 20250102 41350 -31.68 20240628 18200 55.22 20241210 3.13 N 272290 500 101 억 2635814 N N 672 N 00 N
8 20250221 101107 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28550 0 3 0.00 1540453750 53699 20.36 28550 29050 28400 37100 20000 28550 28687.04 13.03 0 5427 29816 29182 28866 28232 27916 29025 28075 101 8550 500 21120 50 1 20227658 5775 17.58 1.36 12 0.27 1624.00 21070.00 41350 20240628 -30.96 18200 20241210 56.87 32200 -11.34 20250211 19410 47.09 20250102 41350 -30.96 20240628 18200 56.87 20241210 3.13 N 272290 500 101 억 2635814 N N 672 N 00 N
9 20250221 091109 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29000 450 2 1.58 456493200 15894 6.03 28550 29050 28400 37100 20000 28550 28722.02 13.03 0 4533 29816 29182 28866 28232 27916 29025 28075 101 8550 500 21120 50 1 20227658 5866 17.86 1.38 12 0.08 1624.00 21070.00 41350 20240628 -29.87 18200 20241210 59.34 32200 -9.94 20250211 19410 49.41 20250102 41350 -29.87 20240628 18200 59.34 20241210 3.13 N 272290 500 101 억 2635814 N N 672 N 00 N
10 20250220 161059 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28550 -850 5 -2.89 7609459300 262766 109.26 29400 29500 28550 38200 20600 29400 28959.70 12.74 0 51484 30833 30116 29733 29016 28633 29925 28825 101 8800 500 21750 50 1 20227658 5775 17.58 1.36 12 1.30 1624.00 21070.00 41350 20240628 -30.96 18200 20241210 56.87 32200 -11.34 20250211 19410 47.09 20250102 41350 -30.96 20240628 18200 56.87 20241210 3.18 N 272290 500 101 억 2576603 N N 672 N 00 N
11 20250220 151104 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28800 -600 5 -2.04 7108394050 245253 101.97 29400 29500 28650 38200 20600 29400 28983.92 12.74 0 45634 30833 30116 29733 29016 28633 29925 28825 101 8800 500 21750 50 1 20227658 5826 17.73 1.37 12 1.21 1624.00 21070.00 41350 20240628 -30.35 18200 20241210 58.24 32200 -10.56 20250211 19410 48.38 20250102 41350 -30.35 20240628 18200 58.24 20241210 3.18 N 272290 500 101 억 2576603 N N 2085 N 00 N
12 20250220 141105 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28800 -600 5 -2.04 6042335050 208186 86.56 29400 29500 28750 38200 20600 29400 29023.73 12.74 0 36145 30833 30116 29733 29016 28633 29925 28825 101 8800 500 21750 50 1 20227658 5826 17.73 1.37 12 1.03 1624.00 21070.00 41350 20240628 -30.35 18200 20241210 58.24 32200 -10.56 20250211 19410 48.38 20250102 41350 -30.35 20240628 18200 58.24 20241210 3.18 N 272290 500 101 억 2576603 N N 2085 N 00 N