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
393890/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
20250221,161247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11360,130,2,1.16,3574995950,316749,98.36,11150,11500,11000,14590,7870,11230,11285.98,12.90,0,-34381,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3845,7.14,0.38,12,0.94,1591.00,29689.00,49500,20240307,-77.05,9680,20250203,17.36,12400,-8.39,20250107,9680,17.36,20250203,49500,-77.05,20240307,9680,17.36,20250203,2.45,N,393890,500,169 억,,4367336,N,N,354,N,00,N
20250221,151252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11320,90,2,0.80,3311565760,293531,91.15,11150,11500,11000,14590,7870,11230,11281.83,12.90,0,-36852,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3831,7.12,0.38,12,0.87,1591.00,29689.00,49500,20240307,-77.13,9680,20250203,16.94,12400,-8.71,20250107,9680,16.94,20250203,49500,-77.13,20240307,9680,16.94,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N
20250221,141253,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11200,-30,5,-0.27,2395431270,212326,65.93,11150,11500,11000,14590,7870,11230,11281.86,12.90,0,-32222,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3790,7.04,0.38,12,0.63,1591.00,29689.00,49500,20240307,-77.37,9680,20250203,15.70,12400,-9.68,20250107,9680,15.70,20250203,49500,-77.37,20240307,9680,15.70,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N
20250221,131253,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11250,20,2,0.18,1950962130,172844,53.67,11150,11500,11000,14590,7870,11230,11287.42,12.90,0,-20219,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3807,7.07,0.38,12,0.51,1591.00,29689.00,49500,20240307,-77.27,9680,20250203,16.22,12400,-9.27,20250107,9680,16.22,20250203,49500,-77.27,20240307,9680,16.22,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N
20250221,121253,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11220,-10,5,-0.09,1631364350,144499,44.87,11150,11500,11000,14590,7870,11230,11289.80,12.90,0,-20631,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3797,7.05,0.38,12,0.43,1591.00,29689.00,49500,20240307,-77.33,9680,20250203,15.91,12400,-9.52,20250107,9680,15.91,20250203,49500,-77.33,20240307,9680,15.91,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N
20250221,111248,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11200,-30,5,-0.27,1459341540,129159,40.11,11150,11500,11000,14590,7870,11230,11298.80,12.90,0,-16232,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3790,7.04,0.38,12,0.38,1591.00,29689.00,49500,20240307,-77.37,9680,20250203,15.70,12400,-9.68,20250107,9680,15.70,20250203,49500,-77.37,20240307,9680,15.70,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N
20250221,101251,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11270,40,2,0.36,1023345320,90267,28.03,11150,11500,11000,14590,7870,11230,11336.87,12.90,0,-11345,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3814,7.08,0.38,12,0.27,1591.00,29689.00,49500,20240307,-77.23,9680,20250203,16.43,12400,-9.11,20250107,9680,16.43,20250203,49500,-77.23,20240307,9680,16.43,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N
20250221,091254,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11320,90,2,0.80,183265830,16364,5.08,11150,11420,11000,14590,7870,11230,11199.33,12.90,0,-3279,11770,11500,11220,10950,10670,11635,11085,169,3360,500,8080,10,1,33843144,3831,7.12,0.38,12,0.05,1591.00,29689.00,49500,20240307,-77.13,9680,20250203,16.94,12400,-8.71,20250107,9680,16.94,20250203,49500,-77.13,20240307,9680,16.94,20250203,2.45,N,393890,500,169 억,,4367336,N,N,657,N,00,N
20250220,161241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11230,140,2,1.26,3622201660,321443,107.31,10980,11490,10940,14410,7770,11090,11268.59,12.95,0,-22637,11630,11360,11040,10770,10450,11495,10905,169,3320,500,7980,10,1,33843144,3801,7.06,0.38,12,0.95,1591.00,29689.00,49500,20240307,-77.31,9680,20250203,16.01,12400,-9.44,20250107,9680,16.01,20250203,49500,-77.31,20240307,9680,16.01,20250203,2.43,N,393890,500,169 억,,4383650,N,N,657,N,00,N
20250220,151248,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11230,140,2,1.26,3488028600,309524,103.34,10980,11490,10940,14410,7770,11090,11269.01,12.95,0,-18508,11630,11360,11040,10770,10450,11495,10905,169,3320,500,7980,10,1,33843144,3801,7.06,0.38,12,0.91,1591.00,29689.00,49500,20240307,-77.31,9680,20250203,16.01,12400,-9.44,20250107,9680,16.01,20250203,49500,-77.31,20240307,9680,16.01,20250203,2.43,N,393890,500,169 억,,4383650,N,N,1441,N,00,N
20250220,141247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11170,80,2,0.72,3204971900,284193,94.88,10980,11490,10940,14410,7770,11090,11277.45,12.95,0,-14718,11630,11360,11040,10770,10450,11495,10905,169,3320,500,7980,10,1,33843144,3780,7.02,0.38,12,0.84,1591.00,29689.00,49500,20240307,-77.43,9680,20250203,15.39,12400,-9.92,20250107,9680,15.39,20250203,49500,-77.43,20240307,9680,15.39,20250203,2.43,N,393890,500,169 억,,4383650,N,N,1441,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 161247 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11360 130 2 1.16 3574995950 316749 98.36 11150 11500 11000 14590 7870 11230 11285.98 12.90 0 -34381 11770 11500 11220 10950 10670 11635 11085 169 3360 500 8080 10 1 33843144 3845 7.14 0.38 12 0.94 1591.00 29689.00 49500 20240307 -77.05 9680 20250203 17.36 12400 -8.39 20250107 9680 17.36 20250203 49500 -77.05 20240307 9680 17.36 20250203 2.45 N 393890 500 169 억 4367336 N N 354 N 00 N
3 20250221 151252 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11320 90 2 0.80 3311565760 293531 91.15 11150 11500 11000 14590 7870 11230 11281.83 12.90 0 -36852 11770 11500 11220 10950 10670 11635 11085 169 3360 500 8080 10 1 33843144 3831 7.12 0.38 12 0.87 1591.00 29689.00 49500 20240307 -77.13 9680 20250203 16.94 12400 -8.71 20250107 9680 16.94 20250203 49500 -77.13 20240307 9680 16.94 20250203 2.45 N 393890 500 169 억 4367336 N N 657 N 00 N
4 20250221 141253 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11200 -30 5 -0.27 2395431270 212326 65.93 11150 11500 11000 14590 7870 11230 11281.86 12.90 0 -32222 11770 11500 11220 10950 10670 11635 11085 169 3360 500 8080 10 1 33843144 3790 7.04 0.38 12 0.63 1591.00 29689.00 49500 20240307 -77.37 9680 20250203 15.70 12400 -9.68 20250107 9680 15.70 20250203 49500 -77.37 20240307 9680 15.70 20250203 2.45 N 393890 500 169 억 4367336 N N 657 N 00 N
5 20250221 131253 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11250 20 2 0.18 1950962130 172844 53.67 11150 11500 11000 14590 7870 11230 11287.42 12.90 0 -20219 11770 11500 11220 10950 10670 11635 11085 169 3360 500 8080 10 1 33843144 3807 7.07 0.38 12 0.51 1591.00 29689.00 49500 20240307 -77.27 9680 20250203 16.22 12400 -9.27 20250107 9680 16.22 20250203 49500 -77.27 20240307 9680 16.22 20250203 2.45 N 393890 500 169 억 4367336 N N 657 N 00 N
6 20250221 121253 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11220 -10 5 -0.09 1631364350 144499 44.87 11150 11500 11000 14590 7870 11230 11289.80 12.90 0 -20631 11770 11500 11220 10950 10670 11635 11085 169 3360 500 8080 10 1 33843144 3797 7.05 0.38 12 0.43 1591.00 29689.00 49500 20240307 -77.33 9680 20250203 15.91 12400 -9.52 20250107 9680 15.91 20250203 49500 -77.33 20240307 9680 15.91 20250203 2.45 N 393890 500 169 억 4367336 N N 657 N 00 N
7 20250221 111248 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11200 -30 5 -0.27 1459341540 129159 40.11 11150 11500 11000 14590 7870 11230 11298.80 12.90 0 -16232 11770 11500 11220 10950 10670 11635 11085 169 3360 500 8080 10 1 33843144 3790 7.04 0.38 12 0.38 1591.00 29689.00 49500 20240307 -77.37 9680 20250203 15.70 12400 -9.68 20250107 9680 15.70 20250203 49500 -77.37 20240307 9680 15.70 20250203 2.45 N 393890 500 169 억 4367336 N N 657 N 00 N
8 20250221 101251 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11270 40 2 0.36 1023345320 90267 28.03 11150 11500 11000 14590 7870 11230 11336.87 12.90 0 -11345 11770 11500 11220 10950 10670 11635 11085 169 3360 500 8080 10 1 33843144 3814 7.08 0.38 12 0.27 1591.00 29689.00 49500 20240307 -77.23 9680 20250203 16.43 12400 -9.11 20250107 9680 16.43 20250203 49500 -77.23 20240307 9680 16.43 20250203 2.45 N 393890 500 169 억 4367336 N N 657 N 00 N
9 20250221 091254 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11320 90 2 0.80 183265830 16364 5.08 11150 11420 11000 14590 7870 11230 11199.33 12.90 0 -3279 11770 11500 11220 10950 10670 11635 11085 169 3360 500 8080 10 1 33843144 3831 7.12 0.38 12 0.05 1591.00 29689.00 49500 20240307 -77.13 9680 20250203 16.94 12400 -8.71 20250107 9680 16.94 20250203 49500 -77.13 20240307 9680 16.94 20250203 2.45 N 393890 500 169 억 4367336 N N 657 N 00 N
10 20250220 161241 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11230 140 2 1.26 3622201660 321443 107.31 10980 11490 10940 14410 7770 11090 11268.59 12.95 0 -22637 11630 11360 11040 10770 10450 11495 10905 169 3320 500 7980 10 1 33843144 3801 7.06 0.38 12 0.95 1591.00 29689.00 49500 20240307 -77.31 9680 20250203 16.01 12400 -9.44 20250107 9680 16.01 20250203 49500 -77.31 20240307 9680 16.01 20250203 2.43 N 393890 500 169 억 4383650 N N 657 N 00 N
11 20250220 151248 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11230 140 2 1.26 3488028600 309524 103.34 10980 11490 10940 14410 7770 11090 11269.01 12.95 0 -18508 11630 11360 11040 10770 10450 11495 10905 169 3320 500 7980 10 1 33843144 3801 7.06 0.38 12 0.91 1591.00 29689.00 49500 20240307 -77.31 9680 20250203 16.01 12400 -9.44 20250107 9680 16.01 20250203 49500 -77.31 20240307 9680 16.01 20250203 2.43 N 393890 500 169 억 4383650 N N 1441 N 00 N
12 20250220 141247 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11170 80 2 0.72 3204971900 284193 94.88 10980 11490 10940 14410 7770 11090 11277.45 12.95 0 -14718 11630 11360 11040 10770 10450 11495 10905 169 3320 500 7980 10 1 33843144 3780 7.02 0.38 12 0.84 1591.00 29689.00 49500 20240307 -77.43 9680 20250203 15.39 12400 -9.92 20250107 9680 15.39 20250203 49500 -77.43 20240307 9680 15.39 20250203 2.43 N 393890 500 169 억 4383650 N N 1441 N 00 N