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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11260,-120,5,-1.05,2160912870,191449,37.00,11240,11460,11150,14790,7970,11380,11287.07,7.42,0,29084,11993,11686,11183,10876,10373,11840,11030,193,3410,500,8420,10,1,38163437,4297,104.26,1.87,12,0.50,108.00,6031.00,14630,20240205,-23.03,8820,20241209,27.66,11490,-2.00,20250217,8930,26.09,20250102,14130,-20.31,20240408,8820,27.66,20241209,0.39,N,068240,500,192 억,,2832720,N,N,778,N,00,N
20250218,120622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11230,-150,5,-1.32,2056484210,182161,35.20,11240,11460,11150,14790,7970,11380,11289.30,7.42,0,30656,11993,11686,11183,10876,10373,11840,11030,193,3410,500,8420,10,1,38163437,4286,103.98,1.86,12,0.48,108.00,6031.00,14630,20240205,-23.24,8820,20241209,27.32,11490,-2.26,20250217,8930,25.76,20250102,14130,-20.52,20240408,8820,27.32,20241209,0.39,N,068240,500,192 억,,2832720,N,N,778,N,00,N
20250218,110621,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11200,-180,5,-1.58,1896395150,167958,32.46,11240,11460,11150,14790,7970,11380,11290.81,7.42,0,34491,11993,11686,11183,10876,10373,11840,11030,193,3410,500,8420,10,1,38163437,4274,103.70,1.86,12,0.44,108.00,6031.00,14630,20240205,-23.44,8820,20241209,26.98,11490,-2.52,20250217,8930,25.42,20250102,14130,-20.74,20240408,8820,26.98,20241209,0.39,N,068240,500,192 억,,2832720,N,N,778,N,00,N
20250218,100621,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11300,-80,5,-0.70,1231582620,108725,21.01,11240,11460,11150,14790,7970,11380,11327.43,7.42,0,13721,11993,11686,11183,10876,10373,11840,11030,193,3410,500,8420,10,1,38163437,4312,104.63,1.87,12,0.28,108.00,6031.00,14630,20240205,-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,778,N,00,N
20250218,090623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11290,-90,5,-0.79,231934340,20579,3.98,11240,11350,11150,14790,7970,11380,11269.63,7.42,0,31,11993,11686,11183,10876,10373,11840,11030,193,3410,500,8420,10,1,38163437,4309,104.54,1.87,12,0.05,108.00,6031.00,14630,20240205,-22.83,8820,20241209,28.00,11490,-1.74,20250217,8930,26.43,20250102,14130,-20.10,20240408,8820,28.00,20241209,0.39,N,068240,500,192 억,,2832720,N,N,778,N,00,N
20250217,160622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11380,510,2,4.69,5816043670,515474,163.86,10870,11490,10680,14130,7610,10870,11283.08,7.29,0,73159,11183,11026,10713,10556,10243,11105,10635,193,3260,500,8040,10,1,38163437,4343,105.37,1.89,12,1.35,108.00,6031.00,14747,20240202,-22.83,8820,20241209,29.02,11490,-0.96,20250217,8930,27.44,20250102,14130,-19.46,20240408,8820,29.02,20241209,0.37,N,068240,500,192 억,,2781055,N,N,778,N,00,N
20250217,150620,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11400,530,2,4.88,5633774820,499456,158.77,10870,11490,10680,14130,7610,10870,11280.08,7.29,0,75558,11183,11026,10713,10556,10243,11105,10635,193,3260,500,8040,10,1,38163437,4351,105.56,1.89,12,1.31,108.00,6031.00,14747,20240202,-22.70,8820,20241209,29.25,11490,-0.78,20250217,8930,27.66,20250102,14130,-19.32,20240408,8820,29.25,20241209,0.37,N,068240,500,192 억,,2781055,N,N,708,N,00,N
20250217,140620,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,11390,520,2,4.78,4530762230,402936,128.09,10870,11400,10680,14130,7610,10870,11244.66,7.29,0,48834,11183,11026,10713,10556,10243,11105,10635,193,3260,500,8040,10,1,38163437,4347,105.46,1.89,12,1.06,108.00,6031.00,14747,20240202,-22.76,8820,20241209,29.14,11400,-0.09,20250217,8930,27.55,20250102,14130,-19.39,20240408,8820,29.14,20241209,0.37,N,068240,500,192 억,,2781055,N,N,708,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 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
3 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
4 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
5 20250218 130622 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11260 -120 5 -1.05 2160912870 191449 37.00 11240 11460 11150 14790 7970 11380 11287.07 7.42 0 29084 11993 11686 11183 10876 10373 11840 11030 193 3410 500 8420 10 1 38163437 4297 104.26 1.87 12 0.50 108.00 6031.00 14630 20240205 -23.03 8820 20241209 27.66 11490 -2.00 20250217 8930 26.09 20250102 14130 -20.31 20240408 8820 27.66 20241209 0.39 N 068240 500 192 억 2832720 N N 778 N 00 N
6 20250218 120622 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11230 -150 5 -1.32 2056484210 182161 35.20 11240 11460 11150 14790 7970 11380 11289.30 7.42 0 30656 11993 11686 11183 10876 10373 11840 11030 193 3410 500 8420 10 1 38163437 4286 103.98 1.86 12 0.48 108.00 6031.00 14630 20240205 -23.24 8820 20241209 27.32 11490 -2.26 20250217 8930 25.76 20250102 14130 -20.52 20240408 8820 27.32 20241209 0.39 N 068240 500 192 억 2832720 N N 778 N 00 N
7 20250218 110621 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11200 -180 5 -1.58 1896395150 167958 32.46 11240 11460 11150 14790 7970 11380 11290.81 7.42 0 34491 11993 11686 11183 10876 10373 11840 11030 193 3410 500 8420 10 1 38163437 4274 103.70 1.86 12 0.44 108.00 6031.00 14630 20240205 -23.44 8820 20241209 26.98 11490 -2.52 20250217 8930 25.42 20250102 14130 -20.74 20240408 8820 26.98 20241209 0.39 N 068240 500 192 억 2832720 N N 778 N 00 N
8 20250218 100621 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11300 -80 5 -0.70 1231582620 108725 21.01 11240 11460 11150 14790 7970 11380 11327.43 7.42 0 13721 11993 11686 11183 10876 10373 11840 11030 193 3410 500 8420 10 1 38163437 4312 104.63 1.87 12 0.28 108.00 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 778 N 00 N
9 20250218 090623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11290 -90 5 -0.79 231934340 20579 3.98 11240 11350 11150 14790 7970 11380 11269.63 7.42 0 31 11993 11686 11183 10876 10373 11840 11030 193 3410 500 8420 10 1 38163437 4309 104.54 1.87 12 0.05 108.00 6031.00 14630 20240205 -22.83 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 2832720 N N 778 N 00 N
10 20250217 160622 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11380 510 2 4.69 5816043670 515474 163.86 10870 11490 10680 14130 7610 10870 11283.08 7.29 0 73159 11183 11026 10713 10556 10243 11105 10635 193 3260 500 8040 10 1 38163437 4343 105.37 1.89 12 1.35 108.00 6031.00 14747 20240202 -22.83 8820 20241209 29.02 11490 -0.96 20250217 8930 27.44 20250102 14130 -19.46 20240408 8820 29.02 20241209 0.37 N 068240 500 192 억 2781055 N N 778 N 00 N
11 20250217 150620 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11400 530 2 4.88 5633774820 499456 158.77 10870 11490 10680 14130 7610 10870 11280.08 7.29 0 75558 11183 11026 10713 10556 10243 11105 10635 193 3260 500 8040 10 1 38163437 4351 105.56 1.89 12 1.31 108.00 6031.00 14747 20240202 -22.70 8820 20241209 29.25 11490 -0.78 20250217 8930 27.66 20250102 14130 -19.32 20240408 8820 29.25 20241209 0.37 N 068240 500 192 억 2781055 N N 708 N 00 N
12 20250217 140620 55 60.00 KSQ150 전기·전자 N N N Y 60 N 11390 520 2 4.78 4530762230 402936 128.09 10870 11400 10680 14130 7610 10870 11244.66 7.29 0 48834 11183 11026 10713 10556 10243 11105 10635 193 3260 500 8040 10 1 38163437 4347 105.46 1.89 12 1.06 108.00 6031.00 14747 20240202 -22.76 8820 20241209 29.14 11400 -0.09 20250217 8930 27.55 20250102 14130 -19.39 20240408 8820 29.14 20241209 0.37 N 068240 500 192 억 2781055 N N 708 N 00 N