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
067310/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
20250228,160644,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10950,-630,5,-5.44,9374745650,848534,111.05,11250,11320,10900,15050,8110,11580,11048.36,11.73,0,4140,12400,11990,11780,11370,11160,11885,11265,331,3470,500,8330,10,1,66271949,7257,-44.88,1.68,12,1.28,-244.00,6532.00,29492,20240404,-62.87,8320,20241209,31.61,13300,-17.67,20250219,9030,21.26,20250102,34500,-68.26,20240404,8320,31.61,20241209,4.96,N,067310,500,331 억,,7772940,N,N,14684,N,00,N
20250228,150647,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11000,-580,5,-5.01,8390948000,758849,99.32,11250,11320,10900,15050,8110,11580,11057.40,11.73,0,16155,12400,11990,11780,11370,11160,11885,11265,331,3470,500,8330,10,1,66271949,7290,-45.08,1.68,12,1.15,-244.00,6532.00,29492,20240404,-62.70,8320,20241209,32.21,13300,-17.29,20250219,9030,21.82,20250102,34500,-68.12,20240404,8320,32.21,20241209,4.96,N,067310,500,331 억,,7772940,N,N,10206,N,00,N
20250228,140648,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10990,-590,5,-5.09,7416820790,670208,87.72,11250,11320,10900,15050,8110,11580,11066.37,11.73,0,17438,12400,11990,11780,11370,11160,11885,11265,331,3470,500,8330,10,1,66271949,7283,-45.04,1.68,12,1.01,-244.00,6532.00,29492,20240404,-62.74,8320,20241209,32.09,13300,-17.37,20250219,9030,21.71,20250102,34500,-68.14,20240404,8320,32.09,20241209,4.96,N,067310,500,331 억,,7772940,N,N,10206,N,00,N
20250228,130645,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10930,-650,5,-5.61,6626221650,598508,78.33,11250,11320,10900,15050,8110,11580,11071.15,11.73,0,30212,12400,11990,11780,11370,11160,11885,11265,331,3470,500,8330,10,1,66271949,7244,-44.80,1.67,12,0.90,-244.00,6532.00,29492,20240404,-62.94,8320,20241209,31.37,13300,-17.82,20250219,9030,21.04,20250102,34500,-68.32,20240404,8320,31.37,20241209,4.96,N,067310,500,331 억,,7772940,N,N,10206,N,00,N
20250228,120643,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10900,-680,5,-5.87,5974572080,538842,70.52,11250,11320,10900,15050,8110,11580,11087.71,11.73,0,33358,12400,11990,11780,11370,11160,11885,11265,331,3470,500,8330,10,1,66271949,7224,-44.67,1.67,12,0.81,-244.00,6532.00,29492,20240404,-63.04,8320,20241209,31.01,13300,-18.05,20250219,9030,20.71,20250102,34500,-68.41,20240404,8320,31.01,20241209,4.96,N,067310,500,331 억,,7772940,N,N,10206,N,00,N
20250228,110644,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11030,-550,5,-4.75,4560205560,409827,53.64,11250,11320,11020,15050,8110,11580,11127.04,11.73,0,54537,12400,11990,11780,11370,11160,11885,11265,331,3470,500,8330,10,1,66271949,7310,-45.20,1.69,12,0.62,-244.00,6532.00,29492,20240404,-62.60,8320,20241209,32.57,13300,-17.07,20250219,9030,22.15,20250102,34500,-68.03,20240404,8320,32.57,20241209,4.96,N,067310,500,331 억,,7772940,N,N,10206,N,00,N
20250228,100642,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11160,-420,5,-3.63,2208077840,197503,25.85,11250,11320,11100,15050,8110,11580,11179.77,11.73,0,6033,12400,11990,11780,11370,11160,11885,11265,331,3470,500,8330,10,1,66271949,7396,-45.74,1.71,12,0.30,-244.00,6532.00,29492,20240404,-62.16,8320,20241209,34.13,13300,-16.09,20250219,9030,23.59,20250102,34500,-67.65,20240404,8320,34.13,20241209,4.96,N,067310,500,331 억,,7772940,N,N,10206,N,00,N
20250228,090646,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,-360,5,-3.11,809101860,72178,9.45,11250,11320,11100,15050,8110,11580,11209.30,11.73,0,6505,12400,11990,11780,11370,11160,11885,11265,331,3470,500,8330,10,1,66271949,7436,-45.98,1.72,12,0.11,-244.00,6532.00,29492,20240404,-61.96,8320,20241209,34.86,13300,-15.64,20250219,9030,24.25,20250102,34500,-67.48,20240404,8320,34.86,20241209,4.96,N,067310,500,331 억,,7772940,N,N,10206,N,00,N
20250227,160639,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11580,-190,5,-1.61,8964456920,760692,153.45,12000,12190,11570,15300,8240,11770,11784.96,11.98,0,-141148,12090,11930,11670,11510,11250,12010,11590,331,3530,500,8470,10,1,66271949,7674,-47.46,1.77,12,1.15,-244.00,6532.00,29492,20240404,-60.74,8320,20241209,39.18,13300,-12.93,20250219,9030,28.24,20250102,34500,-66.43,20240404,8320,39.18,20241209,4.97,N,067310,500,331 억,,7936824,N,N,10206,N,00,N
20250227,150637,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11620,-150,5,-1.27,8367880210,709208,143.06,12000,12190,11580,15300,8240,11770,11798.91,11.98,0,-142793,12090,11930,11670,11510,11250,12010,11590,331,3530,500,8470,10,1,66271949,7701,-47.62,1.78,12,1.07,-244.00,6532.00,29492,20240404,-60.60,8320,20241209,39.66,13300,-12.63,20250219,9030,28.68,20250102,34500,-66.32,20240404,8320,39.66,20241209,4.97,N,067310,500,331 억,,7936824,N,N,7517,N,00,N
20250227,140639,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11660,-110,5,-0.93,7050128350,595828,120.19,12000,12190,11640,15300,8240,11770,11832.49,11.98,0,-152187,12090,11930,11670,11510,11250,12010,11590,331,3530,500,8470,10,1,66271949,7727,-47.79,1.79,12,0.90,-244.00,6532.00,29492,20240404,-60.46,8320,20241209,40.14,13300,-12.33,20250219,9030,29.13,20250102,34500,-66.20,20240404,8320,40.14,20241209,4.97,N,067310,500,331 억,,7936824,N,N,7517,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 160644 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10950 -630 5 -5.44 9374745650 848534 111.05 11250 11320 10900 15050 8110 11580 11048.36 11.73 0 4140 12400 11990 11780 11370 11160 11885 11265 331 3470 500 8330 10 1 66271949 7257 -44.88 1.68 12 1.28 -244.00 6532.00 29492 20240404 -62.87 8320 20241209 31.61 13300 -17.67 20250219 9030 21.26 20250102 34500 -68.26 20240404 8320 31.61 20241209 4.96 N 067310 500 331 억 7772940 N N 14684 N 00 N
3 20250228 150647 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11000 -580 5 -5.01 8390948000 758849 99.32 11250 11320 10900 15050 8110 11580 11057.40 11.73 0 16155 12400 11990 11780 11370 11160 11885 11265 331 3470 500 8330 10 1 66271949 7290 -45.08 1.68 12 1.15 -244.00 6532.00 29492 20240404 -62.70 8320 20241209 32.21 13300 -17.29 20250219 9030 21.82 20250102 34500 -68.12 20240404 8320 32.21 20241209 4.96 N 067310 500 331 억 7772940 N N 10206 N 00 N
4 20250228 140648 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10990 -590 5 -5.09 7416820790 670208 87.72 11250 11320 10900 15050 8110 11580 11066.37 11.73 0 17438 12400 11990 11780 11370 11160 11885 11265 331 3470 500 8330 10 1 66271949 7283 -45.04 1.68 12 1.01 -244.00 6532.00 29492 20240404 -62.74 8320 20241209 32.09 13300 -17.37 20250219 9030 21.71 20250102 34500 -68.14 20240404 8320 32.09 20241209 4.96 N 067310 500 331 억 7772940 N N 10206 N 00 N
5 20250228 130645 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10930 -650 5 -5.61 6626221650 598508 78.33 11250 11320 10900 15050 8110 11580 11071.15 11.73 0 30212 12400 11990 11780 11370 11160 11885 11265 331 3470 500 8330 10 1 66271949 7244 -44.80 1.67 12 0.90 -244.00 6532.00 29492 20240404 -62.94 8320 20241209 31.37 13300 -17.82 20250219 9030 21.04 20250102 34500 -68.32 20240404 8320 31.37 20241209 4.96 N 067310 500 331 억 7772940 N N 10206 N 00 N
6 20250228 120643 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10900 -680 5 -5.87 5974572080 538842 70.52 11250 11320 10900 15050 8110 11580 11087.71 11.73 0 33358 12400 11990 11780 11370 11160 11885 11265 331 3470 500 8330 10 1 66271949 7224 -44.67 1.67 12 0.81 -244.00 6532.00 29492 20240404 -63.04 8320 20241209 31.01 13300 -18.05 20250219 9030 20.71 20250102 34500 -68.41 20240404 8320 31.01 20241209 4.96 N 067310 500 331 억 7772940 N N 10206 N 00 N
7 20250228 110644 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11030 -550 5 -4.75 4560205560 409827 53.64 11250 11320 11020 15050 8110 11580 11127.04 11.73 0 54537 12400 11990 11780 11370 11160 11885 11265 331 3470 500 8330 10 1 66271949 7310 -45.20 1.69 12 0.62 -244.00 6532.00 29492 20240404 -62.60 8320 20241209 32.57 13300 -17.07 20250219 9030 22.15 20250102 34500 -68.03 20240404 8320 32.57 20241209 4.96 N 067310 500 331 억 7772940 N N 10206 N 00 N
8 20250228 100642 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11160 -420 5 -3.63 2208077840 197503 25.85 11250 11320 11100 15050 8110 11580 11179.77 11.73 0 6033 12400 11990 11780 11370 11160 11885 11265 331 3470 500 8330 10 1 66271949 7396 -45.74 1.71 12 0.30 -244.00 6532.00 29492 20240404 -62.16 8320 20241209 34.13 13300 -16.09 20250219 9030 23.59 20250102 34500 -67.65 20240404 8320 34.13 20241209 4.96 N 067310 500 331 억 7772940 N N 10206 N 00 N
9 20250228 090646 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11220 -360 5 -3.11 809101860 72178 9.45 11250 11320 11100 15050 8110 11580 11209.30 11.73 0 6505 12400 11990 11780 11370 11160 11885 11265 331 3470 500 8330 10 1 66271949 7436 -45.98 1.72 12 0.11 -244.00 6532.00 29492 20240404 -61.96 8320 20241209 34.86 13300 -15.64 20250219 9030 24.25 20250102 34500 -67.48 20240404 8320 34.86 20241209 4.96 N 067310 500 331 억 7772940 N N 10206 N 00 N
10 20250227 160639 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11580 -190 5 -1.61 8964456920 760692 153.45 12000 12190 11570 15300 8240 11770 11784.96 11.98 0 -141148 12090 11930 11670 11510 11250 12010 11590 331 3530 500 8470 10 1 66271949 7674 -47.46 1.77 12 1.15 -244.00 6532.00 29492 20240404 -60.74 8320 20241209 39.18 13300 -12.93 20250219 9030 28.24 20250102 34500 -66.43 20240404 8320 39.18 20241209 4.97 N 067310 500 331 억 7936824 N N 10206 N 00 N
11 20250227 150637 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11620 -150 5 -1.27 8367880210 709208 143.06 12000 12190 11580 15300 8240 11770 11798.91 11.98 0 -142793 12090 11930 11670 11510 11250 12010 11590 331 3530 500 8470 10 1 66271949 7701 -47.62 1.78 12 1.07 -244.00 6532.00 29492 20240404 -60.60 8320 20241209 39.66 13300 -12.63 20250219 9030 28.68 20250102 34500 -66.32 20240404 8320 39.66 20241209 4.97 N 067310 500 331 억 7936824 N N 7517 N 00 N
12 20250227 140639 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11660 -110 5 -0.93 7050128350 595828 120.19 12000 12190 11640 15300 8240 11770 11832.49 11.98 0 -152187 12090 11930 11670 11510 11250 12010 11590 331 3530 500 8470 10 1 66271949 7727 -47.79 1.79 12 0.90 -244.00 6532.00 29492 20240404 -60.46 8320 20241209 40.14 13300 -12.33 20250219 9030 29.13 20250102 34500 -66.20 20240404 8320 40.14 20241209 4.97 N 067310 500 331 억 7936824 N N 7517 N 00 N