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
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
20250221,160628,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11170,140,2,1.27,2156812010,191684,97.31,11030,11400,11000,14330,7730,11030,11252.23,7.44,0,-17532,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4263,103.43,1.85,12,0.50,108.00,6031.00,14130,20240408,-20.95,8820,20241209,26.64,11490,-2.79,20250217,8930,25.08,20250102,14130,-20.95,20240408,8820,26.64,20241209,0.39,N,068240,500,192 억,,2838426,N,N,407,N,00,N
20250221,150631,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11170,140,2,1.27,2052963630,182387,92.59,11030,11400,11000,14330,7730,11030,11256.26,7.44,0,-20353,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4263,103.43,1.85,12,0.48,108.00,6031.00,14130,20240408,-20.95,8820,20241209,26.64,11490,-2.79,20250217,8930,25.08,20250102,14130,-20.95,20240408,8820,26.64,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N
20250221,140630,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11290,260,2,2.36,1860256330,165259,83.90,11030,11400,11000,14330,7730,11030,11256.81,7.44,0,-15519,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4309,104.54,1.87,12,0.43,108.00,6031.00,14130,20240408,-20.10,8820,20241209,28.00,11490,-1.74,20250217,8930,26.43,20250102,14130,-20.10,20240408,8820,28.00,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N
20250221,130629,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11350,320,2,2.90,1596925990,141969,72.07,11030,11400,11000,14330,7730,11030,11248.63,7.44,0,-5253,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4332,105.09,1.88,12,0.37,108.00,6031.00,14130,20240408,-19.67,8820,20241209,28.68,11490,-1.22,20250217,8930,27.10,20250102,14130,-19.67,20240408,8820,28.68,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N
20250221,120630,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11360,330,2,2.99,1373744220,122319,62.10,11030,11400,11000,14330,7730,11030,11231.07,7.44,0,5238,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4335,105.19,1.88,12,0.32,108.00,6031.00,14130,20240408,-19.60,8820,20241209,28.80,11490,-1.13,20250217,8930,27.21,20250102,14130,-19.60,20240408,8820,28.80,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N
20250221,110627,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11270,240,2,2.18,929331420,83180,42.23,11030,11360,11000,14330,7730,11030,11172.78,7.44,0,6064,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4301,104.35,1.87,12,0.22,108.00,6031.00,14130,20240408,-20.24,8820,20241209,27.78,11490,-1.91,20250217,8930,26.20,20250102,14130,-20.24,20240408,8820,27.78,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N
20250221,100629,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11050,20,2,0.18,332715510,30065,15.26,11030,11150,11010,14330,7730,11030,11066.71,7.44,0,-7032,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4217,102.31,1.83,12,0.08,108.00,6031.00,14130,20240408,-21.80,8820,20241209,25.28,11490,-3.83,20250217,8930,23.74,20250102,14130,-21.80,20240408,8820,25.28,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N
20250221,090630,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11090,60,2,0.54,68621090,6183,3.14,11030,11150,11030,14330,7730,11030,11099.97,7.44,0,-489,11383,11206,11103,10926,10823,11155,10875,193,3300,500,8160,10,1,38163437,4232,102.69,1.84,12,0.02,108.00,6031.00,14130,20240408,-21.51,8820,20241209,25.74,11490,-3.48,20250217,8930,24.19,20250102,14130,-21.51,20240408,8820,25.74,20241209,0.39,N,068240,500,192 억,,2838426,N,N,486,N,00,N
20250220,160626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11030,-290,5,-2.56,2184322490,196377,123.58,11210,11280,11000,14710,7930,11320,11123.13,7.41,0,356,11553,11436,11333,11216,11113,11495,11275,193,3390,500,8370,10,1,38163437,4209,102.13,1.83,12,0.51,108.00,6031.00,14454,20240207,-23.69,8820,20241209,25.06,11490,-4.00,20250217,8930,23.52,20250102,14130,-21.94,20240408,8820,25.06,20241209,0.40,N,068240,500,192 억,,2827910,N,N,486,N,00,N
20250220,150627,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11090,-230,5,-2.03,2102378580,188957,118.91,11210,11280,11000,14710,7930,11320,11126.23,7.41,0,2659,11553,11436,11333,11216,11113,11495,11275,193,3390,500,8370,10,1,38163437,4232,102.69,1.84,12,0.50,108.00,6031.00,14454,20240207,-23.27,8820,20241209,25.74,11490,-3.48,20250217,8930,24.19,20250102,14130,-21.51,20240408,8820,25.74,20241209,0.40,N,068240,500,192 억,,2827910,N,N,356,N,00,N
20250220,140628,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11130,-190,5,-1.68,1717820940,154165,97.02,11210,11280,11040,14710,7930,11320,11142.74,7.41,0,10168,11553,11436,11333,11216,11113,11495,11275,193,3390,500,8370,10,1,38163437,4248,103.06,1.85,12,0.40,108.00,6031.00,14454,20240207,-23.00,8820,20241209,26.19,11490,-3.13,20250217,8930,24.64,20250102,14130,-21.23,20240408,8820,26.19,20241209,0.40,N,068240,500,192 억,,2827910,N,N,356,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 160628 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11170 140 2 1.27 2156812010 191684 97.31 11030 11400 11000 14330 7730 11030 11252.23 7.44 0 -17532 11383 11206 11103 10926 10823 11155 10875 193 3300 500 8160 10 1 38163437 4263 103.43 1.85 12 0.50 108.00 6031.00 14130 20240408 -20.95 8820 20241209 26.64 11490 -2.79 20250217 8930 25.08 20250102 14130 -20.95 20240408 8820 26.64 20241209 0.39 N 068240 500 192 억 2838426 N N 407 N 00 N
3 20250221 150631 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11170 140 2 1.27 2052963630 182387 92.59 11030 11400 11000 14330 7730 11030 11256.26 7.44 0 -20353 11383 11206 11103 10926 10823 11155 10875 193 3300 500 8160 10 1 38163437 4263 103.43 1.85 12 0.48 108.00 6031.00 14130 20240408 -20.95 8820 20241209 26.64 11490 -2.79 20250217 8930 25.08 20250102 14130 -20.95 20240408 8820 26.64 20241209 0.39 N 068240 500 192 억 2838426 N N 486 N 00 N
4 20250221 140630 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11290 260 2 2.36 1860256330 165259 83.90 11030 11400 11000 14330 7730 11030 11256.81 7.44 0 -15519 11383 11206 11103 10926 10823 11155 10875 193 3300 500 8160 10 1 38163437 4309 104.54 1.87 12 0.43 108.00 6031.00 14130 20240408 -20.10 8820 20241209 28.00 11490 -1.74 20250217 8930 26.43 20250102 14130 -20.10 20240408 8820 28.00 20241209 0.39 N 068240 500 192 억 2838426 N N 486 N 00 N
5 20250221 130629 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11350 320 2 2.90 1596925990 141969 72.07 11030 11400 11000 14330 7730 11030 11248.63 7.44 0 -5253 11383 11206 11103 10926 10823 11155 10875 193 3300 500 8160 10 1 38163437 4332 105.09 1.88 12 0.37 108.00 6031.00 14130 20240408 -19.67 8820 20241209 28.68 11490 -1.22 20250217 8930 27.10 20250102 14130 -19.67 20240408 8820 28.68 20241209 0.39 N 068240 500 192 억 2838426 N N 486 N 00 N
6 20250221 120630 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11360 330 2 2.99 1373744220 122319 62.10 11030 11400 11000 14330 7730 11030 11231.07 7.44 0 5238 11383 11206 11103 10926 10823 11155 10875 193 3300 500 8160 10 1 38163437 4335 105.19 1.88 12 0.32 108.00 6031.00 14130 20240408 -19.60 8820 20241209 28.80 11490 -1.13 20250217 8930 27.21 20250102 14130 -19.60 20240408 8820 28.80 20241209 0.39 N 068240 500 192 억 2838426 N N 486 N 00 N
7 20250221 110627 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11270 240 2 2.18 929331420 83180 42.23 11030 11360 11000 14330 7730 11030 11172.78 7.44 0 6064 11383 11206 11103 10926 10823 11155 10875 193 3300 500 8160 10 1 38163437 4301 104.35 1.87 12 0.22 108.00 6031.00 14130 20240408 -20.24 8820 20241209 27.78 11490 -1.91 20250217 8930 26.20 20250102 14130 -20.24 20240408 8820 27.78 20241209 0.39 N 068240 500 192 억 2838426 N N 486 N 00 N
8 20250221 100629 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11050 20 2 0.18 332715510 30065 15.26 11030 11150 11010 14330 7730 11030 11066.71 7.44 0 -7032 11383 11206 11103 10926 10823 11155 10875 193 3300 500 8160 10 1 38163437 4217 102.31 1.83 12 0.08 108.00 6031.00 14130 20240408 -21.80 8820 20241209 25.28 11490 -3.83 20250217 8930 23.74 20250102 14130 -21.80 20240408 8820 25.28 20241209 0.39 N 068240 500 192 억 2838426 N N 486 N 00 N
9 20250221 090630 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11090 60 2 0.54 68621090 6183 3.14 11030 11150 11030 14330 7730 11030 11099.97 7.44 0 -489 11383 11206 11103 10926 10823 11155 10875 193 3300 500 8160 10 1 38163437 4232 102.69 1.84 12 0.02 108.00 6031.00 14130 20240408 -21.51 8820 20241209 25.74 11490 -3.48 20250217 8930 24.19 20250102 14130 -21.51 20240408 8820 25.74 20241209 0.39 N 068240 500 192 억 2838426 N N 486 N 00 N
10 20250220 160626 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11030 -290 5 -2.56 2184322490 196377 123.58 11210 11280 11000 14710 7930 11320 11123.13 7.41 0 356 11553 11436 11333 11216 11113 11495 11275 193 3390 500 8370 10 1 38163437 4209 102.13 1.83 12 0.51 108.00 6031.00 14454 20240207 -23.69 8820 20241209 25.06 11490 -4.00 20250217 8930 23.52 20250102 14130 -21.94 20240408 8820 25.06 20241209 0.40 N 068240 500 192 억 2827910 N N 486 N 00 N
11 20250220 150627 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11090 -230 5 -2.03 2102378580 188957 118.91 11210 11280 11000 14710 7930 11320 11126.23 7.41 0 2659 11553 11436 11333 11216 11113 11495 11275 193 3390 500 8370 10 1 38163437 4232 102.69 1.84 12 0.50 108.00 6031.00 14454 20240207 -23.27 8820 20241209 25.74 11490 -3.48 20250217 8930 24.19 20250102 14130 -21.51 20240408 8820 25.74 20241209 0.40 N 068240 500 192 억 2827910 N N 356 N 00 N
12 20250220 140628 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11130 -190 5 -1.68 1717820940 154165 97.02 11210 11280 11040 14710 7930 11320 11142.74 7.41 0 10168 11553 11436 11333 11216 11113 11495 11275 193 3390 500 8370 10 1 38163437 4248 103.06 1.85 12 0.40 108.00 6031.00 14454 20240207 -23.00 8820 20241209 26.19 11490 -3.13 20250217 8930 24.64 20250102 14130 -21.23 20240408 8820 26.19 20241209 0.40 N 068240 500 192 억 2827910 N N 356 N 00 N