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
058470/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
20250228,160613,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,208500,-11000,5,-5.01,20349463500,97035,144.87,212000,214500,206500,285000,154000,219500,209713.24,37.11,0,451,231833,225666,221833,215666,211833,223750,213750,76,65500,500,162430,500,1,15242370,31780,28.65,5.68,12,0.64,7277.00,36702.00,309000,20240507,-32.52,143300,20241114,45.50,236000,-11.65,20250211,190000,9.74,20250102,309000,-32.52,20240507,143300,45.50,20241114,0.70,N,058470,500,76 억,,5656217,N,N,7005,N,00,N
20250228,150616,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,209000,-10500,5,-4.78,18097104000,86228,128.73,212000,214500,206500,285000,154000,219500,209874.92,37.11,0,1431,231833,225666,221833,215666,211833,223750,213750,76,65500,500,162430,500,1,15242370,31857,28.72,5.69,12,0.57,7277.00,36702.00,309000,20240507,-32.36,143300,20241114,45.85,236000,-11.44,20250211,190000,10.00,20250102,309000,-32.36,20240507,143300,45.85,20241114,0.70,N,058470,500,76 억,,5656217,N,N,5422,N,00,N
20250228,140617,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,207000,-12500,5,-5.69,14598287000,69455,103.69,212000,214500,207000,285000,154000,219500,210183.25,37.11,0,3792,231833,225666,221833,215666,211833,223750,213750,76,65500,500,162430,500,1,15242370,31552,28.45,5.64,12,0.46,7277.00,36702.00,309000,20240507,-33.01,143300,20241114,44.45,236000,-12.29,20250211,190000,8.95,20250102,309000,-33.01,20240507,143300,44.45,20241114,0.70,N,058470,500,76 억,,5656217,N,N,5422,N,00,N
20250228,130615,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,210000,-9500,5,-4.33,11590089500,55027,82.15,212000,214500,208500,285000,154000,219500,210625.34,37.11,0,3654,231833,225666,221833,215666,211833,223750,213750,76,65500,500,162430,500,1,15242370,32009,28.86,5.72,12,0.36,7277.00,36702.00,309000,20240507,-32.04,143300,20241114,46.55,236000,-11.02,20250211,190000,10.53,20250102,309000,-32.04,20240507,143300,46.55,20241114,0.70,N,058470,500,76 억,,5656217,N,N,5422,N,00,N
20250228,120612,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,209500,-10000,5,-4.56,10389275500,49294,73.59,212000,214500,208500,285000,154000,219500,210761.28,37.11,0,3401,231833,225666,221833,215666,211833,223750,213750,76,65500,500,162430,500,1,15242370,31933,28.79,5.71,12,0.32,7277.00,36702.00,309000,20240507,-32.20,143300,20241114,46.20,236000,-11.23,20250211,190000,10.26,20250102,309000,-32.20,20240507,143300,46.20,20241114,0.70,N,058470,500,76 억,,5656217,N,N,5422,N,00,N
20250228,110612,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,209500,-10000,5,-4.56,8085756500,38303,57.18,212000,214500,209000,285000,154000,219500,211099.60,37.11,0,2235,231833,225666,221833,215666,211833,223750,213750,76,65500,500,162430,500,1,15242370,31933,28.79,5.71,12,0.25,7277.00,36702.00,309000,20240507,-32.20,143300,20241114,46.20,236000,-11.23,20250211,190000,10.26,20250102,309000,-32.20,20240507,143300,46.20,20241114,0.70,N,058470,500,76 억,,5656217,N,N,5422,N,00,N
20250228,100612,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,210500,-9000,5,-4.10,6297418500,29794,44.48,212000,214500,209000,285000,154000,219500,211365.05,37.11,0,1583,231833,225666,221833,215666,211833,223750,213750,76,65500,500,162430,500,1,15242370,32085,28.93,5.74,12,0.20,7277.00,36702.00,309000,20240507,-31.88,143300,20241114,46.89,236000,-10.81,20250211,190000,10.79,20250102,309000,-31.88,20240507,143300,46.89,20241114,0.70,N,058470,500,76 억,,5656217,N,N,5422,N,00,N
20250228,090616,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212000,-7500,5,-3.42,1859233000,8812,13.16,212000,214000,209000,285000,154000,219500,210987.80,37.11,0,862,231833,225666,221833,215666,211833,223750,213750,76,65500,500,162430,500,1,15242370,32314,29.13,5.78,12,0.06,7277.00,36702.00,309000,20240507,-31.39,143300,20241114,47.94,236000,-10.17,20250211,190000,11.58,20250102,309000,-31.39,20240507,143300,47.94,20241114,0.70,N,058470,500,76 억,,5656217,N,N,5422,N,00,N
20250227,160609,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,219500,500,2,0.23,14799592000,66791,162.61,221500,228000,218000,284500,153500,219000,221582.19,37.12,0,-10297,225333,222166,219333,216166,213333,223750,217750,76,65500,500,162060,500,1,15242370,33457,30.16,5.98,12,0.44,7277.00,36702.00,309000,20240507,-28.96,143300,20241114,53.18,236000,-6.99,20250211,190000,15.53,20250102,309000,-28.96,20240507,143300,53.18,20241114,0.70,N,058470,500,76 억,,5658309,N,N,5422,N,00,N
20250227,150607,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,219000,0,3,0.00,13716774000,61851,150.58,221500,228000,218000,284500,153500,219000,221771.26,37.12,0,-10641,225333,222166,219333,216166,213333,223750,217750,76,65500,500,162060,500,1,15242370,33381,30.09,5.97,12,0.41,7277.00,36702.00,309000,20240507,-29.13,143300,20241114,52.83,236000,-7.20,20250211,190000,15.26,20250102,309000,-29.13,20240507,143300,52.83,20241114,0.70,N,058470,500,76 억,,5658309,N,N,3992,N,00,N
20250227,140609,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,219500,500,2,0.23,11750340000,52899,128.79,221500,228000,219000,284500,153500,219000,222127.83,37.12,0,-10470,225333,222166,219333,216166,213333,223750,217750,76,65500,500,162060,500,1,15242370,33457,30.16,5.98,12,0.35,7277.00,36702.00,309000,20240507,-28.96,143300,20241114,53.18,236000,-6.99,20250211,190000,15.53,20250102,309000,-28.96,20240507,143300,53.18,20241114,0.70,N,058470,500,76 억,,5658309,N,N,3992,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 160613 55 30.00 KSQ150 전기·전자 N N N Y 40 N 208500 -11000 5 -5.01 20349463500 97035 144.87 212000 214500 206500 285000 154000 219500 209713.24 37.11 0 451 231833 225666 221833 215666 211833 223750 213750 76 65500 500 162430 500 1 15242370 31780 28.65 5.68 12 0.64 7277.00 36702.00 309000 20240507 -32.52 143300 20241114 45.50 236000 -11.65 20250211 190000 9.74 20250102 309000 -32.52 20240507 143300 45.50 20241114 0.70 N 058470 500 76 억 5656217 N N 7005 N 00 N
3 20250228 150616 55 30.00 KSQ150 전기·전자 N N N Y 40 N 209000 -10500 5 -4.78 18097104000 86228 128.73 212000 214500 206500 285000 154000 219500 209874.92 37.11 0 1431 231833 225666 221833 215666 211833 223750 213750 76 65500 500 162430 500 1 15242370 31857 28.72 5.69 12 0.57 7277.00 36702.00 309000 20240507 -32.36 143300 20241114 45.85 236000 -11.44 20250211 190000 10.00 20250102 309000 -32.36 20240507 143300 45.85 20241114 0.70 N 058470 500 76 억 5656217 N N 5422 N 00 N
4 20250228 140617 55 30.00 KSQ150 전기·전자 N N N Y 40 N 207000 -12500 5 -5.69 14598287000 69455 103.69 212000 214500 207000 285000 154000 219500 210183.25 37.11 0 3792 231833 225666 221833 215666 211833 223750 213750 76 65500 500 162430 500 1 15242370 31552 28.45 5.64 12 0.46 7277.00 36702.00 309000 20240507 -33.01 143300 20241114 44.45 236000 -12.29 20250211 190000 8.95 20250102 309000 -33.01 20240507 143300 44.45 20241114 0.70 N 058470 500 76 억 5656217 N N 5422 N 00 N
5 20250228 130615 55 30.00 KSQ150 전기·전자 N N N Y 40 N 210000 -9500 5 -4.33 11590089500 55027 82.15 212000 214500 208500 285000 154000 219500 210625.34 37.11 0 3654 231833 225666 221833 215666 211833 223750 213750 76 65500 500 162430 500 1 15242370 32009 28.86 5.72 12 0.36 7277.00 36702.00 309000 20240507 -32.04 143300 20241114 46.55 236000 -11.02 20250211 190000 10.53 20250102 309000 -32.04 20240507 143300 46.55 20241114 0.70 N 058470 500 76 억 5656217 N N 5422 N 00 N
6 20250228 120612 55 30.00 KSQ150 전기·전자 N N N Y 40 N 209500 -10000 5 -4.56 10389275500 49294 73.59 212000 214500 208500 285000 154000 219500 210761.28 37.11 0 3401 231833 225666 221833 215666 211833 223750 213750 76 65500 500 162430 500 1 15242370 31933 28.79 5.71 12 0.32 7277.00 36702.00 309000 20240507 -32.20 143300 20241114 46.20 236000 -11.23 20250211 190000 10.26 20250102 309000 -32.20 20240507 143300 46.20 20241114 0.70 N 058470 500 76 억 5656217 N N 5422 N 00 N
7 20250228 110612 55 30.00 KSQ150 전기·전자 N N N Y 40 N 209500 -10000 5 -4.56 8085756500 38303 57.18 212000 214500 209000 285000 154000 219500 211099.60 37.11 0 2235 231833 225666 221833 215666 211833 223750 213750 76 65500 500 162430 500 1 15242370 31933 28.79 5.71 12 0.25 7277.00 36702.00 309000 20240507 -32.20 143300 20241114 46.20 236000 -11.23 20250211 190000 10.26 20250102 309000 -32.20 20240507 143300 46.20 20241114 0.70 N 058470 500 76 억 5656217 N N 5422 N 00 N
8 20250228 100612 55 30.00 KSQ150 전기·전자 N N N Y 40 N 210500 -9000 5 -4.10 6297418500 29794 44.48 212000 214500 209000 285000 154000 219500 211365.05 37.11 0 1583 231833 225666 221833 215666 211833 223750 213750 76 65500 500 162430 500 1 15242370 32085 28.93 5.74 12 0.20 7277.00 36702.00 309000 20240507 -31.88 143300 20241114 46.89 236000 -10.81 20250211 190000 10.79 20250102 309000 -31.88 20240507 143300 46.89 20241114 0.70 N 058470 500 76 억 5656217 N N 5422 N 00 N
9 20250228 090616 55 30.00 KSQ150 전기·전자 N N N Y 40 N 212000 -7500 5 -3.42 1859233000 8812 13.16 212000 214000 209000 285000 154000 219500 210987.80 37.11 0 862 231833 225666 221833 215666 211833 223750 213750 76 65500 500 162430 500 1 15242370 32314 29.13 5.78 12 0.06 7277.00 36702.00 309000 20240507 -31.39 143300 20241114 47.94 236000 -10.17 20250211 190000 11.58 20250102 309000 -31.39 20240507 143300 47.94 20241114 0.70 N 058470 500 76 억 5656217 N N 5422 N 00 N
10 20250227 160609 55 30.00 KSQ150 전기·전자 N N N Y 40 N 219500 500 2 0.23 14799592000 66791 162.61 221500 228000 218000 284500 153500 219000 221582.19 37.12 0 -10297 225333 222166 219333 216166 213333 223750 217750 76 65500 500 162060 500 1 15242370 33457 30.16 5.98 12 0.44 7277.00 36702.00 309000 20240507 -28.96 143300 20241114 53.18 236000 -6.99 20250211 190000 15.53 20250102 309000 -28.96 20240507 143300 53.18 20241114 0.70 N 058470 500 76 억 5658309 N N 5422 N 00 N
11 20250227 150607 55 30.00 KSQ150 전기·전자 N N N Y 40 N 219000 0 3 0.00 13716774000 61851 150.58 221500 228000 218000 284500 153500 219000 221771.26 37.12 0 -10641 225333 222166 219333 216166 213333 223750 217750 76 65500 500 162060 500 1 15242370 33381 30.09 5.97 12 0.41 7277.00 36702.00 309000 20240507 -29.13 143300 20241114 52.83 236000 -7.20 20250211 190000 15.26 20250102 309000 -29.13 20240507 143300 52.83 20241114 0.70 N 058470 500 76 억 5658309 N N 3992 N 00 N
12 20250227 140609 55 30.00 KSQ150 전기·전자 N N N Y 40 N 219500 500 2 0.23 11750340000 52899 128.79 221500 228000 219000 284500 153500 219000 222127.83 37.12 0 -10470 225333 222166 219333 216166 213333 223750 217750 76 65500 500 162060 500 1 15242370 33457 30.16 5.98 12 0.35 7277.00 36702.00 309000 20240507 -28.96 143300 20241114 53.18 236000 -6.99 20250211 190000 15.53 20250102 309000 -28.96 20240507 143300 53.18 20241114 0.70 N 058470 500 76 억 5658309 N N 3992 N 00 N