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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11320,20,2,0.18,1791177840,158173,58.98,11300,11450,11230,14690,7910,11300,11324.17,7.44,0,-10340,11613,11456,11303,11146,10993,11535,11225,193,3390,500,8360,10,1,38163437,4320,104.81,1.88,12,0.41,108.00,6031.00,14464,20240206,-21.74,8820,20241209,28.34,11490,-1.48,20250217,8930,26.76,20250102,14130,-19.89,20240408,8820,28.34,20241209,0.40,N,068240,500,192 억,,2840546,N,N,356,N,00,N
20250219,150626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11290,-10,5,-0.09,1719423810,151817,56.61,11300,11450,11230,14690,7910,11300,11325.63,7.44,0,-9361,11613,11456,11303,11146,10993,11535,11225,193,3390,500,8360,10,1,38163437,4309,104.54,1.87,12,0.40,108.00,6031.00,14464,20240206,-21.94,8820,20241209,28.00,11490,-1.74,20250217,8930,26.43,20250102,14130,-20.10,20240408,8820,28.00,20241209,0.40,N,068240,500,192 억,,2840546,N,N,35,N,00,N
20250219,140623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11330,30,2,0.27,1302842270,115013,42.89,11300,11450,11230,14690,7910,11300,11327.78,7.44,0,3165,11613,11456,11303,11146,10993,11535,11225,193,3390,500,8360,10,1,38163437,4324,104.91,1.88,12,0.30,108.00,6031.00,14464,20240206,-21.67,8820,20241209,28.46,11490,-1.39,20250217,8930,26.88,20250102,14130,-19.82,20240408,8820,28.46,20241209,0.40,N,068240,500,192 억,,2840546,N,N,35,N,00,N
20250219,130624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11330,30,2,0.27,1137230690,100386,37.43,11300,11450,11230,14690,7910,11300,11328.58,7.44,0,4275,11613,11456,11303,11146,10993,11535,11225,193,3390,500,8360,10,1,38163437,4324,104.91,1.88,12,0.26,108.00,6031.00,14464,20240206,-21.67,8820,20241209,28.46,11490,-1.39,20250217,8930,26.88,20250102,14130,-19.82,20240408,8820,28.46,20241209,0.40,N,068240,500,192 억,,2840546,N,N,35,N,00,N
20250219,120623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11350,50,2,0.44,960179030,84749,31.60,11300,11450,11230,14690,7910,11300,11329.68,7.44,0,9598,11613,11456,11303,11146,10993,11535,11225,193,3390,500,8360,10,1,38163437,4332,105.09,1.88,12,0.22,108.00,6031.00,14464,20240206,-21.53,8820,20241209,28.68,11490,-1.22,20250217,8930,27.10,20250102,14130,-19.67,20240408,8820,28.68,20241209,0.40,N,068240,500,192 억,,2840546,N,N,35,N,00,N
20250219,110624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11350,50,2,0.44,798203880,70476,26.28,11300,11450,11230,14690,7910,11300,11325.90,7.44,0,11973,11613,11456,11303,11146,10993,11535,11225,193,3390,500,8360,10,1,38163437,4332,105.09,1.88,12,0.18,108.00,6031.00,14464,20240206,-21.53,8820,20241209,28.68,11490,-1.22,20250217,8930,27.10,20250102,14130,-19.67,20240408,8820,28.68,20241209,0.40,N,068240,500,192 억,,2840546,N,N,35,N,00,N
20250219,100624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11350,50,2,0.44,512359550,45347,16.91,11300,11410,11230,14690,7910,11300,11298.64,7.44,0,8245,11613,11456,11303,11146,10993,11535,11225,193,3390,500,8360,10,1,38163437,4332,105.09,1.88,12,0.12,108.00,6031.00,14464,20240206,-21.53,8820,20241209,28.68,11490,-1.22,20250217,8930,27.10,20250102,14130,-19.67,20240408,8820,28.68,20241209,0.40,N,068240,500,192 억,,2840546,N,N,35,N,00,N
20250219,090625,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11360,60,2,0.53,69104590,6118,2.28,11300,11360,11240,14690,7910,11300,11295.29,7.44,0,-1375,11613,11456,11303,11146,10993,11535,11225,193,3390,500,8360,10,1,38163437,4335,105.19,1.88,12,0.02,108.00,6031.00,14464,20240206,-21.46,8820,20241209,28.80,11490,-1.13,20250217,8930,27.21,20250102,14130,-19.60,20240408,8820,28.80,20241209,0.40,N,068240,500,192 억,,2840546,N,N,35,N,00,N
20250218,160622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11300,-80,5,-0.70,3024741840,267458,51.69,11240,11460,11150,14790,7970,11380,11309.18,7.42,0,8585,11993,11686,11183,10876,10373,11840,11030,193,3410,500,8420,10,1,38163437,4312,104.63,1.87,12,0.70,108.00,6031.00,14630,20240205,-22.76,8820,20241209,28.12,11490,-1.65,20250217,8930,26.54,20250102,14130,-20.03,20240408,8820,28.12,20241209,0.39,N,068240,500,192 억,,2832720,N,N,35,N,00,N
20250218,150623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11370,-10,5,-0.09,2942261070,260177,50.28,11240,11460,11150,14790,7970,11380,11308.65,7.42,0,7847,11993,11686,11183,10876,10373,11840,11030,193,3410,500,8420,10,1,38163437,4339,105.28,1.89,12,0.68,108.00,6031.00,14630,20240205,-22.28,8820,20241209,28.91,11490,-1.04,20250217,8930,27.32,20250102,14130,-19.53,20240408,8820,28.91,20241209,0.39,N,068240,500,192 억,,2832720,N,N,778,N,00,N
20250218,140624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11420,40,2,0.35,2587683690,229055,44.26,11240,11460,11150,14790,7970,11380,11297.16,7.42,0,25390,11993,11686,11183,10876,10373,11840,11030,193,3410,500,8420,10,1,38163437,4358,105.74,1.89,12,0.60,108.00,6031.00,14630,20240205,-21.94,8820,20241209,29.48,11490,-0.61,20250217,8930,27.88,20250102,14130,-19.18,20240408,8820,29.48,20241209,0.39,N,068240,500,192 억,,2832720,N,N,778,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 20250219 160624 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11320 20 2 0.18 1791177840 158173 58.98 11300 11450 11230 14690 7910 11300 11324.17 7.44 0 -10340 11613 11456 11303 11146 10993 11535 11225 193 3390 500 8360 10 1 38163437 4320 104.81 1.88 12 0.41 108.00 6031.00 14464 20240206 -21.74 8820 20241209 28.34 11490 -1.48 20250217 8930 26.76 20250102 14130 -19.89 20240408 8820 28.34 20241209 0.40 N 068240 500 192 억 2840546 N N 356 N 00 N
3 20250219 150626 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11290 -10 5 -0.09 1719423810 151817 56.61 11300 11450 11230 14690 7910 11300 11325.63 7.44 0 -9361 11613 11456 11303 11146 10993 11535 11225 193 3390 500 8360 10 1 38163437 4309 104.54 1.87 12 0.40 108.00 6031.00 14464 20240206 -21.94 8820 20241209 28.00 11490 -1.74 20250217 8930 26.43 20250102 14130 -20.10 20240408 8820 28.00 20241209 0.40 N 068240 500 192 억 2840546 N N 35 N 00 N
4 20250219 140623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11330 30 2 0.27 1302842270 115013 42.89 11300 11450 11230 14690 7910 11300 11327.78 7.44 0 3165 11613 11456 11303 11146 10993 11535 11225 193 3390 500 8360 10 1 38163437 4324 104.91 1.88 12 0.30 108.00 6031.00 14464 20240206 -21.67 8820 20241209 28.46 11490 -1.39 20250217 8930 26.88 20250102 14130 -19.82 20240408 8820 28.46 20241209 0.40 N 068240 500 192 억 2840546 N N 35 N 00 N
5 20250219 130624 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11330 30 2 0.27 1137230690 100386 37.43 11300 11450 11230 14690 7910 11300 11328.58 7.44 0 4275 11613 11456 11303 11146 10993 11535 11225 193 3390 500 8360 10 1 38163437 4324 104.91 1.88 12 0.26 108.00 6031.00 14464 20240206 -21.67 8820 20241209 28.46 11490 -1.39 20250217 8930 26.88 20250102 14130 -19.82 20240408 8820 28.46 20241209 0.40 N 068240 500 192 억 2840546 N N 35 N 00 N
6 20250219 120623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11350 50 2 0.44 960179030 84749 31.60 11300 11450 11230 14690 7910 11300 11329.68 7.44 0 9598 11613 11456 11303 11146 10993 11535 11225 193 3390 500 8360 10 1 38163437 4332 105.09 1.88 12 0.22 108.00 6031.00 14464 20240206 -21.53 8820 20241209 28.68 11490 -1.22 20250217 8930 27.10 20250102 14130 -19.67 20240408 8820 28.68 20241209 0.40 N 068240 500 192 억 2840546 N N 35 N 00 N
7 20250219 110624 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11350 50 2 0.44 798203880 70476 26.28 11300 11450 11230 14690 7910 11300 11325.90 7.44 0 11973 11613 11456 11303 11146 10993 11535 11225 193 3390 500 8360 10 1 38163437 4332 105.09 1.88 12 0.18 108.00 6031.00 14464 20240206 -21.53 8820 20241209 28.68 11490 -1.22 20250217 8930 27.10 20250102 14130 -19.67 20240408 8820 28.68 20241209 0.40 N 068240 500 192 억 2840546 N N 35 N 00 N
8 20250219 100624 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11350 50 2 0.44 512359550 45347 16.91 11300 11410 11230 14690 7910 11300 11298.64 7.44 0 8245 11613 11456 11303 11146 10993 11535 11225 193 3390 500 8360 10 1 38163437 4332 105.09 1.88 12 0.12 108.00 6031.00 14464 20240206 -21.53 8820 20241209 28.68 11490 -1.22 20250217 8930 27.10 20250102 14130 -19.67 20240408 8820 28.68 20241209 0.40 N 068240 500 192 억 2840546 N N 35 N 00 N
9 20250219 090625 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11360 60 2 0.53 69104590 6118 2.28 11300 11360 11240 14690 7910 11300 11295.29 7.44 0 -1375 11613 11456 11303 11146 10993 11535 11225 193 3390 500 8360 10 1 38163437 4335 105.19 1.88 12 0.02 108.00 6031.00 14464 20240206 -21.46 8820 20241209 28.80 11490 -1.13 20250217 8930 27.21 20250102 14130 -19.60 20240408 8820 28.80 20241209 0.40 N 068240 500 192 억 2840546 N N 35 N 00 N
10 20250218 160622 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11300 -80 5 -0.70 3024741840 267458 51.69 11240 11460 11150 14790 7970 11380 11309.18 7.42 0 8585 11993 11686 11183 10876 10373 11840 11030 193 3410 500 8420 10 1 38163437 4312 104.63 1.87 12 0.70 108.00 6031.00 14630 20240205 -22.76 8820 20241209 28.12 11490 -1.65 20250217 8930 26.54 20250102 14130 -20.03 20240408 8820 28.12 20241209 0.39 N 068240 500 192 억 2832720 N N 35 N 00 N
11 20250218 150623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11370 -10 5 -0.09 2942261070 260177 50.28 11240 11460 11150 14790 7970 11380 11308.65 7.42 0 7847 11993 11686 11183 10876 10373 11840 11030 193 3410 500 8420 10 1 38163437 4339 105.28 1.89 12 0.68 108.00 6031.00 14630 20240205 -22.28 8820 20241209 28.91 11490 -1.04 20250217 8930 27.32 20250102 14130 -19.53 20240408 8820 28.91 20241209 0.39 N 068240 500 192 억 2832720 N N 778 N 00 N
12 20250218 140624 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11420 40 2 0.35 2587683690 229055 44.26 11240 11460 11150 14790 7970 11380 11297.16 7.42 0 25390 11993 11686 11183 10876 10373 11840 11030 193 3410 500 8420 10 1 38163437 4358 105.74 1.89 12 0.60 108.00 6031.00 14630 20240205 -21.94 8820 20241209 29.48 11490 -0.61 20250217 8930 27.88 20250102 14130 -19.18 20240408 8820 29.48 20241209 0.39 N 068240 500 192 억 2832720 N N 778 N 00 N