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
068240/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
20250228,160647,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9730,-600,5,-5.81,3605389510,365750,168.54,10300,10320,9630,13420,7240,10330,9857.79,7.42,0,-13210,11076,10702,10506,10132,9936,10605,10035,193,3090,500,7640,10,1,38163437,3713,90.09,1.61,12,0.96,108.00,6031.00,14130,20240408,-31.14,8820,20241209,10.32,11490,-15.32,20250217,8930,8.96,20250102,14130,-31.14,20240408,8820,10.32,20241209,0.43,N,068240,500,192 억,,2830218,N,N,1879,N,00,N
20250228,150651,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9760,-570,5,-5.52,3457767080,350611,161.56,10300,10320,9630,13420,7240,10330,9862.12,7.42,0,-11243,11076,10702,10506,10132,9936,10605,10035,193,3090,500,7640,10,1,38163437,3725,90.37,1.62,12,0.92,108.00,6031.00,14130,20240408,-30.93,8820,20241209,10.66,11490,-15.06,20250217,8930,9.29,20250102,14130,-30.93,20240408,8820,10.66,20241209,0.43,N,068240,500,192 억,,2830218,N,N,317,N,00,N
20250228,140652,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9750,-580,5,-5.61,3112107780,315115,145.20,10300,10320,9630,13420,7240,10330,9876.10,7.42,0,-25167,11076,10702,10506,10132,9936,10605,10035,193,3090,500,7640,10,1,38163437,3721,90.28,1.62,12,0.83,108.00,6031.00,14130,20240408,-31.00,8820,20241209,10.54,11490,-15.14,20250217,8930,9.18,20250102,14130,-31.00,20240408,8820,10.54,20241209,0.43,N,068240,500,192 억,,2830218,N,N,317,N,00,N
20250228,130649,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9720,-610,5,-5.91,2720900490,275039,126.74,10300,10320,9630,13420,7240,10330,9892.78,7.42,0,-36566,11076,10702,10506,10132,9936,10605,10035,193,3090,500,7640,10,1,38163437,3709,90.00,1.61,12,0.72,108.00,6031.00,14130,20240408,-31.21,8820,20241209,10.20,11490,-15.40,20250217,8930,8.85,20250102,14130,-31.21,20240408,8820,10.20,20241209,0.43,N,068240,500,192 억,,2830218,N,N,317,N,00,N
20250228,120647,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9730,-600,5,-5.81,2100403970,211109,97.28,10300,10320,9720,13420,7240,10330,9949.38,7.42,0,-31150,11076,10702,10506,10132,9936,10605,10035,193,3090,500,7640,10,1,38163437,3713,90.09,1.61,12,0.55,108.00,6031.00,14130,20240408,-31.14,8820,20241209,10.32,11490,-15.32,20250217,8930,8.96,20250102,14130,-31.14,20240408,8820,10.32,20241209,0.43,N,068240,500,192 억,,2830218,N,N,317,N,00,N
20250228,110648,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9930,-400,5,-3.87,1371608070,136861,63.07,10300,10320,9890,13420,7240,10330,10021.91,7.42,0,-6983,11076,10702,10506,10132,9936,10605,10035,193,3090,500,7640,10,1,38163437,3790,91.94,1.65,12,0.36,108.00,6031.00,14130,20240408,-29.72,8820,20241209,12.59,11490,-13.58,20250217,8930,11.20,20250102,14130,-29.72,20240408,8820,12.59,20241209,0.43,N,068240,500,192 억,,2830218,N,N,317,N,00,N
20250228,100646,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9970,-360,5,-3.48,852876350,84608,38.99,10300,10320,9950,13420,7240,10330,10080.33,7.42,0,-704,11076,10702,10506,10132,9936,10605,10035,193,3090,500,7640,10,1,38163437,3805,92.31,1.65,12,0.22,108.00,6031.00,14130,20240408,-29.44,8820,20241209,13.04,11490,-13.23,20250217,8930,11.65,20250102,14130,-29.44,20240408,8820,13.04,20241209,0.43,N,068240,500,192 억,,2830218,N,N,317,N,00,N
20250228,090650,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10140,-190,5,-1.84,268777780,26471,12.20,10300,10320,10040,13420,7240,10330,10153.67,7.42,0,2430,11076,10702,10506,10132,9936,10605,10035,193,3090,500,7640,10,1,38163437,3870,93.89,1.68,12,0.07,108.00,6031.00,14130,20240408,-28.24,8820,20241209,14.97,11490,-11.75,20250217,8930,13.55,20250102,14130,-28.24,20240408,8820,14.97,20241209,0.43,N,068240,500,192 억,,2830218,N,N,317,N,00,N
20250227,160643,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10330,-540,5,-4.97,2254464420,215521,124.87,10880,10880,10310,14130,7610,10870,10460.55,7.56,0,-59641,11350,11110,10760,10520,10170,11230,10640,193,3260,500,8040,10,1,38163437,3942,95.65,1.71,12,0.56,108.00,6031.00,14130,20240408,-26.89,8820,20241209,17.12,11490,-10.10,20250217,8930,15.68,20250102,14130,-26.89,20240408,8820,17.12,20241209,0.41,N,068240,500,192 억,,2883942,N,N,317,N,00,N
20250227,150641,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10350,-520,5,-4.78,2131838210,203664,118.00,10880,10880,10310,14130,7610,10870,10467.41,7.56,0,-55032,11350,11110,10760,10520,10170,11230,10640,193,3260,500,8040,10,1,38163437,3950,95.83,1.72,12,0.53,108.00,6031.00,14130,20240408,-26.75,8820,20241209,17.35,11490,-9.92,20250217,8930,15.90,20250102,14130,-26.75,20240408,8820,17.35,20241209,0.41,N,068240,500,192 억,,2883942,N,N,4,N,00,N
20250227,140643,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10330,-540,5,-4.97,1962611540,187296,108.52,10880,10880,10320,14130,7610,10870,10478.64,7.56,0,-55105,11350,11110,10760,10520,10170,11230,10640,193,3260,500,8040,10,1,38163437,3942,95.65,1.71,12,0.49,108.00,6031.00,14130,20240408,-26.89,8820,20241209,17.12,11490,-10.10,20250217,8930,15.68,20250102,14130,-26.89,20240408,8820,17.12,20241209,0.41,N,068240,500,192 억,,2883942,N,N,4,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 160647 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9730 -600 5 -5.81 3605389510 365750 168.54 10300 10320 9630 13420 7240 10330 9857.79 7.42 0 -13210 11076 10702 10506 10132 9936 10605 10035 193 3090 500 7640 10 1 38163437 3713 90.09 1.61 12 0.96 108.00 6031.00 14130 20240408 -31.14 8820 20241209 10.32 11490 -15.32 20250217 8930 8.96 20250102 14130 -31.14 20240408 8820 10.32 20241209 0.43 N 068240 500 192 억 2830218 N N 1879 N 00 N
3 20250228 150651 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9760 -570 5 -5.52 3457767080 350611 161.56 10300 10320 9630 13420 7240 10330 9862.12 7.42 0 -11243 11076 10702 10506 10132 9936 10605 10035 193 3090 500 7640 10 1 38163437 3725 90.37 1.62 12 0.92 108.00 6031.00 14130 20240408 -30.93 8820 20241209 10.66 11490 -15.06 20250217 8930 9.29 20250102 14130 -30.93 20240408 8820 10.66 20241209 0.43 N 068240 500 192 억 2830218 N N 317 N 00 N
4 20250228 140652 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9750 -580 5 -5.61 3112107780 315115 145.20 10300 10320 9630 13420 7240 10330 9876.10 7.42 0 -25167 11076 10702 10506 10132 9936 10605 10035 193 3090 500 7640 10 1 38163437 3721 90.28 1.62 12 0.83 108.00 6031.00 14130 20240408 -31.00 8820 20241209 10.54 11490 -15.14 20250217 8930 9.18 20250102 14130 -31.00 20240408 8820 10.54 20241209 0.43 N 068240 500 192 억 2830218 N N 317 N 00 N
5 20250228 130649 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9720 -610 5 -5.91 2720900490 275039 126.74 10300 10320 9630 13420 7240 10330 9892.78 7.42 0 -36566 11076 10702 10506 10132 9936 10605 10035 193 3090 500 7640 10 1 38163437 3709 90.00 1.61 12 0.72 108.00 6031.00 14130 20240408 -31.21 8820 20241209 10.20 11490 -15.40 20250217 8930 8.85 20250102 14130 -31.21 20240408 8820 10.20 20241209 0.43 N 068240 500 192 억 2830218 N N 317 N 00 N
6 20250228 120647 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9730 -600 5 -5.81 2100403970 211109 97.28 10300 10320 9720 13420 7240 10330 9949.38 7.42 0 -31150 11076 10702 10506 10132 9936 10605 10035 193 3090 500 7640 10 1 38163437 3713 90.09 1.61 12 0.55 108.00 6031.00 14130 20240408 -31.14 8820 20241209 10.32 11490 -15.32 20250217 8930 8.96 20250102 14130 -31.14 20240408 8820 10.32 20241209 0.43 N 068240 500 192 억 2830218 N N 317 N 00 N
7 20250228 110648 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9930 -400 5 -3.87 1371608070 136861 63.07 10300 10320 9890 13420 7240 10330 10021.91 7.42 0 -6983 11076 10702 10506 10132 9936 10605 10035 193 3090 500 7640 10 1 38163437 3790 91.94 1.65 12 0.36 108.00 6031.00 14130 20240408 -29.72 8820 20241209 12.59 11490 -13.58 20250217 8930 11.20 20250102 14130 -29.72 20240408 8820 12.59 20241209 0.43 N 068240 500 192 억 2830218 N N 317 N 00 N
8 20250228 100646 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9970 -360 5 -3.48 852876350 84608 38.99 10300 10320 9950 13420 7240 10330 10080.33 7.42 0 -704 11076 10702 10506 10132 9936 10605 10035 193 3090 500 7640 10 1 38163437 3805 92.31 1.65 12 0.22 108.00 6031.00 14130 20240408 -29.44 8820 20241209 13.04 11490 -13.23 20250217 8930 11.65 20250102 14130 -29.44 20240408 8820 13.04 20241209 0.43 N 068240 500 192 억 2830218 N N 317 N 00 N
9 20250228 090650 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10140 -190 5 -1.84 268777780 26471 12.20 10300 10320 10040 13420 7240 10330 10153.67 7.42 0 2430 11076 10702 10506 10132 9936 10605 10035 193 3090 500 7640 10 1 38163437 3870 93.89 1.68 12 0.07 108.00 6031.00 14130 20240408 -28.24 8820 20241209 14.97 11490 -11.75 20250217 8930 13.55 20250102 14130 -28.24 20240408 8820 14.97 20241209 0.43 N 068240 500 192 억 2830218 N N 317 N 00 N
10 20250227 160643 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10330 -540 5 -4.97 2254464420 215521 124.87 10880 10880 10310 14130 7610 10870 10460.55 7.56 0 -59641 11350 11110 10760 10520 10170 11230 10640 193 3260 500 8040 10 1 38163437 3942 95.65 1.71 12 0.56 108.00 6031.00 14130 20240408 -26.89 8820 20241209 17.12 11490 -10.10 20250217 8930 15.68 20250102 14130 -26.89 20240408 8820 17.12 20241209 0.41 N 068240 500 192 억 2883942 N N 317 N 00 N
11 20250227 150641 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10350 -520 5 -4.78 2131838210 203664 118.00 10880 10880 10310 14130 7610 10870 10467.41 7.56 0 -55032 11350 11110 10760 10520 10170 11230 10640 193 3260 500 8040 10 1 38163437 3950 95.83 1.72 12 0.53 108.00 6031.00 14130 20240408 -26.75 8820 20241209 17.35 11490 -9.92 20250217 8930 15.90 20250102 14130 -26.75 20240408 8820 17.35 20241209 0.41 N 068240 500 192 억 2883942 N N 4 N 00 N
12 20250227 140643 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10330 -540 5 -4.97 1962611540 187296 108.52 10880 10880 10320 14130 7610 10870 10478.64 7.56 0 -55105 11350 11110 10760 10520 10170 11230 10640 193 3260 500 8040 10 1 38163437 3942 95.65 1.71 12 0.49 108.00 6031.00 14130 20240408 -26.89 8820 20241209 17.12 11490 -10.10 20250217 8930 15.68 20250102 14130 -26.89 20240408 8820 17.12 20241209 0.41 N 068240 500 192 억 2883942 N N 4 N 00 N