ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065350/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
20250228,160632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,72900,-1200,5,-1.62,16784971900,228092,147.05,73000,75400,72200,96300,51900,74100,73589.53,7.72,0,-11164,75833,74966,73733,72866,71633,74350,72250,137,22200,500,51870,100,1,27483948,20036,159.87,9.63,12,0.83,456.00,7574.00,184800,20240221,-60.55,37000,20240805,97.03,119300,-38.89,20250102,71600,1.82,20250226,163500,-55.41,20240228,37000,97.03,20240805,1.25,N,065350,500,137 억,,2121249,N,N,1079,N,00,N
20250228,150635,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,73700,-400,5,-0.54,14826506200,201323,129.79,73000,75400,72200,96300,51900,74100,73644.34,7.72,0,-3410,75833,74966,73733,72866,71633,74350,72250,137,22200,500,51870,100,1,27483948,20256,161.62,9.73,12,0.73,456.00,7574.00,184800,20240221,-60.12,37000,20240805,99.19,119300,-38.22,20250102,71600,2.93,20250226,163500,-54.92,20240228,37000,99.19,20240805,1.25,N,065350,500,137 억,,2121249,N,N,204,N,00,N
20250228,140636,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,73700,-400,5,-0.54,13531897900,183684,118.42,73000,75400,72200,96300,51900,74100,73668.38,7.72,0,142,75833,74966,73733,72866,71633,74350,72250,137,22200,500,51870,100,1,27483948,20256,161.62,9.73,12,0.67,456.00,7574.00,184800,20240221,-60.12,37000,20240805,99.19,119300,-38.22,20250102,71600,2.93,20250226,163500,-54.92,20240228,37000,99.19,20240805,1.25,N,065350,500,137 억,,2121249,N,N,204,N,00,N
20250228,130633,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,73300,-800,5,-1.08,11787560600,160017,103.16,73000,75400,72200,96300,51900,74100,73663.19,7.72,0,-234,75833,74966,73733,72866,71633,74350,72250,137,22200,500,51870,100,1,27483948,20146,160.75,9.68,12,0.58,456.00,7574.00,184800,20240221,-60.34,37000,20240805,98.11,119300,-38.56,20250102,71600,2.37,20250226,163500,-55.17,20240228,37000,98.11,20240805,1.25,N,065350,500,137 억,,2121249,N,N,204,N,00,N
20250228,120631,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,73000,-1100,5,-1.48,10778253400,146224,94.27,73000,75400,72200,96300,51900,74100,73709.35,7.72,0,3010,75833,74966,73733,72866,71633,74350,72250,137,22200,500,51870,100,1,27483948,20063,160.09,9.64,12,0.53,456.00,7574.00,184800,20240221,-60.50,37000,20240805,97.30,119300,-38.81,20250102,71600,1.96,20250226,163500,-55.35,20240228,37000,97.30,20240805,1.25,N,065350,500,137 억,,2121249,N,N,204,N,00,N
20250228,110632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,73700,-400,5,-0.54,9744130600,132117,85.18,73000,75400,72200,96300,51900,74100,73752.61,7.72,0,3520,75833,74966,73733,72866,71633,74350,72250,137,22200,500,51870,100,1,27483948,20256,161.62,9.73,12,0.48,456.00,7574.00,184800,20240221,-60.12,37000,20240805,99.19,119300,-38.22,20250102,71600,2.93,20250226,163500,-54.92,20240228,37000,99.19,20240805,1.25,N,065350,500,137 억,,2121249,N,N,204,N,00,N
20250228,100630,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,72800,-1300,5,-1.75,5380459900,73402,47.32,73000,74700,72200,96300,51900,74100,73296.31,7.72,0,-1840,75833,74966,73733,72866,71633,74350,72250,137,22200,500,51870,100,1,27483948,20008,159.65,9.61,12,0.27,456.00,7574.00,184800,20240221,-60.61,37000,20240805,96.76,119300,-38.98,20250102,71600,1.68,20250226,163500,-55.47,20240228,37000,96.76,20240805,1.25,N,065350,500,137 억,,2121249,N,N,204,N,00,N
20250228,090634,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,73400,-700,5,-0.94,1494463300,20365,13.13,73000,74200,72300,96300,51900,74100,73367.62,7.72,0,1021,75833,74966,73733,72866,71633,74350,72250,137,22200,500,51870,100,1,27483948,20173,160.96,9.69,12,0.07,456.00,7574.00,184800,20240221,-60.28,37000,20240805,98.38,119300,-38.47,20250102,71600,2.51,20250226,163500,-55.11,20240228,37000,98.38,20240805,1.25,N,065350,500,137 억,,2121249,N,N,204,N,00,N
20250227,160627,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,74100,700,2,0.95,11186423900,152136,49.22,74400,74600,72500,95400,51400,73400,73527.21,7.75,0,-9312,76200,74800,73200,71800,70200,74900,71900,137,22000,500,51380,100,1,27483948,20366,162.50,9.78,12,0.55,456.00,7574.00,184800,20240221,-59.90,37000,20240805,100.27,119300,-37.89,20250102,71600,3.49,20250226,163500,-54.68,20240228,37000,100.27,20240805,1.24,N,065350,500,137 억,,2130305,N,N,204,N,00,N
20250227,150626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,73500,100,2,0.14,9632684400,131115,42.42,74400,74600,72500,95400,51400,73400,73467.55,7.75,0,-10982,76200,74800,73200,71800,70200,74900,71900,137,22000,500,51380,100,1,27483948,20201,161.18,9.70,12,0.48,456.00,7574.00,184800,20240221,-60.23,37000,20240805,98.65,119300,-38.39,20250102,71600,2.65,20250226,163500,-55.05,20240228,37000,98.65,20240805,1.24,N,065350,500,137 억,,2130305,N,N,9,N,00,N
20250227,140628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,73800,400,2,0.54,8480345600,115467,37.36,74400,74600,72500,95400,51400,73400,73443.97,7.75,0,-9542,76200,74800,73200,71800,70200,74900,71900,137,22000,500,51380,100,1,27483948,20283,161.84,9.74,12,0.42,456.00,7574.00,184800,20240221,-60.06,37000,20240805,99.46,119300,-38.14,20250102,71600,3.07,20250226,163500,-54.86,20240228,37000,99.46,20240805,1.24,N,065350,500,137 억,,2130305,N,N,9,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 20250228 160632 55 40.00 KSQ150 전기·전자 N N N Y 40 N 72900 -1200 5 -1.62 16784971900 228092 147.05 73000 75400 72200 96300 51900 74100 73589.53 7.72 0 -11164 75833 74966 73733 72866 71633 74350 72250 137 22200 500 51870 100 1 27483948 20036 159.87 9.63 12 0.83 456.00 7574.00 184800 20240221 -60.55 37000 20240805 97.03 119300 -38.89 20250102 71600 1.82 20250226 163500 -55.41 20240228 37000 97.03 20240805 1.25 N 065350 500 137 억 2121249 N N 1079 N 00 N
3 20250228 150635 55 40.00 KSQ150 전기·전자 N N N Y 40 N 73700 -400 5 -0.54 14826506200 201323 129.79 73000 75400 72200 96300 51900 74100 73644.34 7.72 0 -3410 75833 74966 73733 72866 71633 74350 72250 137 22200 500 51870 100 1 27483948 20256 161.62 9.73 12 0.73 456.00 7574.00 184800 20240221 -60.12 37000 20240805 99.19 119300 -38.22 20250102 71600 2.93 20250226 163500 -54.92 20240228 37000 99.19 20240805 1.25 N 065350 500 137 억 2121249 N N 204 N 00 N
4 20250228 140636 55 40.00 KSQ150 전기·전자 N N N Y 40 N 73700 -400 5 -0.54 13531897900 183684 118.42 73000 75400 72200 96300 51900 74100 73668.38 7.72 0 142 75833 74966 73733 72866 71633 74350 72250 137 22200 500 51870 100 1 27483948 20256 161.62 9.73 12 0.67 456.00 7574.00 184800 20240221 -60.12 37000 20240805 99.19 119300 -38.22 20250102 71600 2.93 20250226 163500 -54.92 20240228 37000 99.19 20240805 1.25 N 065350 500 137 억 2121249 N N 204 N 00 N
5 20250228 130633 55 40.00 KSQ150 전기·전자 N N N Y 40 N 73300 -800 5 -1.08 11787560600 160017 103.16 73000 75400 72200 96300 51900 74100 73663.19 7.72 0 -234 75833 74966 73733 72866 71633 74350 72250 137 22200 500 51870 100 1 27483948 20146 160.75 9.68 12 0.58 456.00 7574.00 184800 20240221 -60.34 37000 20240805 98.11 119300 -38.56 20250102 71600 2.37 20250226 163500 -55.17 20240228 37000 98.11 20240805 1.25 N 065350 500 137 억 2121249 N N 204 N 00 N
6 20250228 120631 55 40.00 KSQ150 전기·전자 N N N Y 40 N 73000 -1100 5 -1.48 10778253400 146224 94.27 73000 75400 72200 96300 51900 74100 73709.35 7.72 0 3010 75833 74966 73733 72866 71633 74350 72250 137 22200 500 51870 100 1 27483948 20063 160.09 9.64 12 0.53 456.00 7574.00 184800 20240221 -60.50 37000 20240805 97.30 119300 -38.81 20250102 71600 1.96 20250226 163500 -55.35 20240228 37000 97.30 20240805 1.25 N 065350 500 137 억 2121249 N N 204 N 00 N
7 20250228 110632 55 40.00 KSQ150 전기·전자 N N N Y 40 N 73700 -400 5 -0.54 9744130600 132117 85.18 73000 75400 72200 96300 51900 74100 73752.61 7.72 0 3520 75833 74966 73733 72866 71633 74350 72250 137 22200 500 51870 100 1 27483948 20256 161.62 9.73 12 0.48 456.00 7574.00 184800 20240221 -60.12 37000 20240805 99.19 119300 -38.22 20250102 71600 2.93 20250226 163500 -54.92 20240228 37000 99.19 20240805 1.25 N 065350 500 137 억 2121249 N N 204 N 00 N
8 20250228 100630 55 40.00 KSQ150 전기·전자 N N N Y 40 N 72800 -1300 5 -1.75 5380459900 73402 47.32 73000 74700 72200 96300 51900 74100 73296.31 7.72 0 -1840 75833 74966 73733 72866 71633 74350 72250 137 22200 500 51870 100 1 27483948 20008 159.65 9.61 12 0.27 456.00 7574.00 184800 20240221 -60.61 37000 20240805 96.76 119300 -38.98 20250102 71600 1.68 20250226 163500 -55.47 20240228 37000 96.76 20240805 1.25 N 065350 500 137 억 2121249 N N 204 N 00 N
9 20250228 090634 55 40.00 KSQ150 전기·전자 N N N Y 40 N 73400 -700 5 -0.94 1494463300 20365 13.13 73000 74200 72300 96300 51900 74100 73367.62 7.72 0 1021 75833 74966 73733 72866 71633 74350 72250 137 22200 500 51870 100 1 27483948 20173 160.96 9.69 12 0.07 456.00 7574.00 184800 20240221 -60.28 37000 20240805 98.38 119300 -38.47 20250102 71600 2.51 20250226 163500 -55.11 20240228 37000 98.38 20240805 1.25 N 065350 500 137 억 2121249 N N 204 N 00 N
10 20250227 160627 55 40.00 KSQ150 전기·전자 N N N Y 40 N 74100 700 2 0.95 11186423900 152136 49.22 74400 74600 72500 95400 51400 73400 73527.21 7.75 0 -9312 76200 74800 73200 71800 70200 74900 71900 137 22000 500 51380 100 1 27483948 20366 162.50 9.78 12 0.55 456.00 7574.00 184800 20240221 -59.90 37000 20240805 100.27 119300 -37.89 20250102 71600 3.49 20250226 163500 -54.68 20240228 37000 100.27 20240805 1.24 N 065350 500 137 억 2130305 N N 204 N 00 N
11 20250227 150626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 73500 100 2 0.14 9632684400 131115 42.42 74400 74600 72500 95400 51400 73400 73467.55 7.75 0 -10982 76200 74800 73200 71800 70200 74900 71900 137 22000 500 51380 100 1 27483948 20201 161.18 9.70 12 0.48 456.00 7574.00 184800 20240221 -60.23 37000 20240805 98.65 119300 -38.39 20250102 71600 2.65 20250226 163500 -55.05 20240228 37000 98.65 20240805 1.24 N 065350 500 137 억 2130305 N N 9 N 00 N
12 20250227 140628 55 40.00 KSQ150 전기·전자 N N N Y 40 N 73800 400 2 0.54 8480345600 115467 37.36 74400 74600 72500 95400 51400 73400 73443.97 7.75 0 -9542 76200 74800 73200 71800 70200 74900 71900 137 22000 500 51380 100 1 27483948 20283 161.84 9.74 12 0.42 456.00 7574.00 184800 20240221 -60.06 37000 20240805 99.46 119300 -38.14 20250102 71600 3.07 20250226 163500 -54.86 20240228 37000 99.46 20240805 1.24 N 065350 500 137 억 2130305 N N 9 N 00 N