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
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
20250221,160613,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75500,900,2,1.21,26102664200,347202,72.92,73600,77300,73300,96900,52300,74600,75179.20,7.73,0,24603,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20750,165.57,9.97,12,1.26,456.00,7574.00,184800,20240221,-59.15,37000,20240805,104.05,119300,-36.71,20250102,73300,3.00,20250221,184800,-59.15,20240221,37000,104.05,20240805,1.28,N,065350,500,137 억,,2124328,N,N,231,N,00,N
20250221,150616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75400,800,2,1.07,24615101200,327480,68.78,73600,77300,73300,96900,52300,74600,75165.28,7.73,0,22436,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20723,165.35,9.96,12,1.19,456.00,7574.00,184800,20240221,-59.20,37000,20240805,103.78,119300,-36.80,20250102,73300,2.86,20250221,184800,-59.20,20240221,37000,103.78,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N
20250221,140615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75900,1300,2,1.74,22873046100,304428,63.94,73600,77300,73300,96900,52300,74600,75134.58,7.73,0,19394,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20860,166.45,10.02,12,1.11,456.00,7574.00,184800,20240221,-58.93,37000,20240805,105.14,119300,-36.38,20250102,73300,3.55,20250221,184800,-58.93,20240221,37000,105.14,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N
20250221,130614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,76800,2200,2,2.95,18391346500,245656,51.60,73600,76800,73300,96900,52300,74600,74866.31,7.73,0,30062,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,21108,168.42,10.14,12,0.89,456.00,7574.00,184800,20240221,-58.44,37000,20240805,107.57,119300,-35.62,20250102,73300,4.77,20250221,184800,-58.44,20240221,37000,107.57,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N
20250221,120615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,74600,0,3,0.00,13807702700,184976,38.85,73600,75700,73300,96900,52300,74600,74645.93,7.73,0,19610,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20503,163.60,9.85,12,0.67,456.00,7574.00,184800,20240221,-59.63,37000,20240805,101.62,119300,-37.47,20250102,73300,1.77,20250221,184800,-59.63,20240221,37000,101.62,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N
20250221,110612,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,74600,0,3,0.00,12571129300,168434,35.38,73600,75700,73300,96900,52300,74600,74635.35,7.73,0,21036,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20503,163.60,9.85,12,0.61,456.00,7574.00,184800,20240221,-59.63,37000,20240805,101.62,119300,-37.47,20250102,73300,1.77,20250221,184800,-59.63,20240221,37000,101.62,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N
20250221,100614,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75100,500,2,0.67,10533705300,141229,29.66,73600,75700,73300,96900,52300,74600,74585.99,7.73,0,22289,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20640,164.69,9.92,12,0.51,456.00,7574.00,184800,20240221,-59.36,37000,20240805,102.97,119300,-37.05,20250102,73300,2.46,20250221,184800,-59.36,20240221,37000,102.97,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N
20250221,090615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,75500,900,2,1.21,3561151700,47748,10.03,73600,75500,73600,96900,52300,74600,74582.20,7.73,0,13948,83666,79132,76866,72332,70066,78000,71200,137,22300,500,52220,100,1,27483948,20750,165.57,9.97,12,0.17,456.00,7574.00,184800,20240221,-59.15,37000,20240805,104.05,119300,-36.71,20250102,73600,2.58,20250221,184800,-59.15,20240221,37000,104.05,20240805,1.28,N,065350,500,137 억,,2124328,N,N,324,N,00,N
20250220,160611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,74600,-4700,5,-5.93,36192275100,469893,142.08,80000,81400,74600,103000,55600,79300,77026.19,7.68,0,8760,82766,81032,79266,77532,75766,81900,78400,137,23700,500,55510,100,1,27483948,20503,163.60,9.85,12,1.71,456.00,7574.00,184800,20240221,-59.63,37000,20240805,101.62,119300,-37.47,20250102,74600,0.00,20250220,184800,-59.63,20240221,37000,101.62,20240805,1.26,N,065350,500,137 억,,2110465,N,N,324,N,00,N
20250220,150612,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,74900,-4400,5,-5.55,32961702900,426696,129.02,80000,81400,74600,103000,55600,79300,77248.54,7.68,0,2101,82766,81032,79266,77532,75766,81900,78400,137,23700,500,55510,100,1,27483948,20585,164.25,9.89,12,1.55,456.00,7574.00,184800,20240221,-59.47,37000,20240805,102.43,119300,-37.22,20250102,74600,0.40,20250220,184800,-59.47,20240221,37000,102.43,20240805,1.26,N,065350,500,137 억,,2110465,N,N,210,N,00,N
20250220,140613,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,76100,-3200,5,-4.04,25025812100,321472,97.20,80000,81400,75800,103000,55600,79300,77847.43,7.68,0,-1685,82766,81032,79266,77532,75766,81900,78400,137,23700,500,55510,100,1,27483948,20915,166.89,10.05,12,1.17,456.00,7574.00,184800,20240221,-58.82,37000,20240805,105.68,119300,-36.21,20250102,75800,0.40,20250220,184800,-58.82,20240221,37000,105.68,20240805,1.26,N,065350,500,137 억,,2110465,N,N,210,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 160613 55 40.00 KSQ150 전기·전자 N N N Y 40 N 75500 900 2 1.21 26102664200 347202 72.92 73600 77300 73300 96900 52300 74600 75179.20 7.73 0 24603 83666 79132 76866 72332 70066 78000 71200 137 22300 500 52220 100 1 27483948 20750 165.57 9.97 12 1.26 456.00 7574.00 184800 20240221 -59.15 37000 20240805 104.05 119300 -36.71 20250102 73300 3.00 20250221 184800 -59.15 20240221 37000 104.05 20240805 1.28 N 065350 500 137 억 2124328 N N 231 N 00 N
3 20250221 150616 55 40.00 KSQ150 전기·전자 N N N Y 40 N 75400 800 2 1.07 24615101200 327480 68.78 73600 77300 73300 96900 52300 74600 75165.28 7.73 0 22436 83666 79132 76866 72332 70066 78000 71200 137 22300 500 52220 100 1 27483948 20723 165.35 9.96 12 1.19 456.00 7574.00 184800 20240221 -59.20 37000 20240805 103.78 119300 -36.80 20250102 73300 2.86 20250221 184800 -59.20 20240221 37000 103.78 20240805 1.28 N 065350 500 137 억 2124328 N N 324 N 00 N
4 20250221 140615 55 40.00 KSQ150 전기·전자 N N N Y 40 N 75900 1300 2 1.74 22873046100 304428 63.94 73600 77300 73300 96900 52300 74600 75134.58 7.73 0 19394 83666 79132 76866 72332 70066 78000 71200 137 22300 500 52220 100 1 27483948 20860 166.45 10.02 12 1.11 456.00 7574.00 184800 20240221 -58.93 37000 20240805 105.14 119300 -36.38 20250102 73300 3.55 20250221 184800 -58.93 20240221 37000 105.14 20240805 1.28 N 065350 500 137 억 2124328 N N 324 N 00 N
5 20250221 130614 55 40.00 KSQ150 전기·전자 N N N Y 40 N 76800 2200 2 2.95 18391346500 245656 51.60 73600 76800 73300 96900 52300 74600 74866.31 7.73 0 30062 83666 79132 76866 72332 70066 78000 71200 137 22300 500 52220 100 1 27483948 21108 168.42 10.14 12 0.89 456.00 7574.00 184800 20240221 -58.44 37000 20240805 107.57 119300 -35.62 20250102 73300 4.77 20250221 184800 -58.44 20240221 37000 107.57 20240805 1.28 N 065350 500 137 억 2124328 N N 324 N 00 N
6 20250221 120615 55 40.00 KSQ150 전기·전자 N N N Y 40 N 74600 0 3 0.00 13807702700 184976 38.85 73600 75700 73300 96900 52300 74600 74645.93 7.73 0 19610 83666 79132 76866 72332 70066 78000 71200 137 22300 500 52220 100 1 27483948 20503 163.60 9.85 12 0.67 456.00 7574.00 184800 20240221 -59.63 37000 20240805 101.62 119300 -37.47 20250102 73300 1.77 20250221 184800 -59.63 20240221 37000 101.62 20240805 1.28 N 065350 500 137 억 2124328 N N 324 N 00 N
7 20250221 110612 55 40.00 KSQ150 전기·전자 N N N Y 40 N 74600 0 3 0.00 12571129300 168434 35.38 73600 75700 73300 96900 52300 74600 74635.35 7.73 0 21036 83666 79132 76866 72332 70066 78000 71200 137 22300 500 52220 100 1 27483948 20503 163.60 9.85 12 0.61 456.00 7574.00 184800 20240221 -59.63 37000 20240805 101.62 119300 -37.47 20250102 73300 1.77 20250221 184800 -59.63 20240221 37000 101.62 20240805 1.28 N 065350 500 137 억 2124328 N N 324 N 00 N
8 20250221 100614 55 40.00 KSQ150 전기·전자 N N N Y 40 N 75100 500 2 0.67 10533705300 141229 29.66 73600 75700 73300 96900 52300 74600 74585.99 7.73 0 22289 83666 79132 76866 72332 70066 78000 71200 137 22300 500 52220 100 1 27483948 20640 164.69 9.92 12 0.51 456.00 7574.00 184800 20240221 -59.36 37000 20240805 102.97 119300 -37.05 20250102 73300 2.46 20250221 184800 -59.36 20240221 37000 102.97 20240805 1.28 N 065350 500 137 억 2124328 N N 324 N 00 N
9 20250221 090615 55 40.00 KSQ150 전기·전자 N N N Y 40 N 75500 900 2 1.21 3561151700 47748 10.03 73600 75500 73600 96900 52300 74600 74582.20 7.73 0 13948 83666 79132 76866 72332 70066 78000 71200 137 22300 500 52220 100 1 27483948 20750 165.57 9.97 12 0.17 456.00 7574.00 184800 20240221 -59.15 37000 20240805 104.05 119300 -36.71 20250102 73600 2.58 20250221 184800 -59.15 20240221 37000 104.05 20240805 1.28 N 065350 500 137 억 2124328 N N 324 N 00 N
10 20250220 160611 55 40.00 KSQ150 전기·전자 N N N Y 40 N 74600 -4700 5 -5.93 36192275100 469893 142.08 80000 81400 74600 103000 55600 79300 77026.19 7.68 0 8760 82766 81032 79266 77532 75766 81900 78400 137 23700 500 55510 100 1 27483948 20503 163.60 9.85 12 1.71 456.00 7574.00 184800 20240221 -59.63 37000 20240805 101.62 119300 -37.47 20250102 74600 0.00 20250220 184800 -59.63 20240221 37000 101.62 20240805 1.26 N 065350 500 137 억 2110465 N N 324 N 00 N
11 20250220 150612 55 40.00 KSQ150 전기·전자 N N N Y 40 N 74900 -4400 5 -5.55 32961702900 426696 129.02 80000 81400 74600 103000 55600 79300 77248.54 7.68 0 2101 82766 81032 79266 77532 75766 81900 78400 137 23700 500 55510 100 1 27483948 20585 164.25 9.89 12 1.55 456.00 7574.00 184800 20240221 -59.47 37000 20240805 102.43 119300 -37.22 20250102 74600 0.40 20250220 184800 -59.47 20240221 37000 102.43 20240805 1.26 N 065350 500 137 억 2110465 N N 210 N 00 N
12 20250220 140613 55 40.00 KSQ150 전기·전자 N N N Y 40 N 76100 -3200 5 -4.04 25025812100 321472 97.20 80000 81400 75800 103000 55600 79300 77847.43 7.68 0 -1685 82766 81032 79266 77532 75766 81900 78400 137 23700 500 55510 100 1 27483948 20915 166.89 10.05 12 1.17 456.00 7574.00 184800 20240221 -58.82 37000 20240805 105.68 119300 -36.21 20250102 75800 0.40 20250220 184800 -58.82 20240221 37000 105.68 20240805 1.26 N 065350 500 137 억 2110465 N N 210 N 00 N