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
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
20250221,160556,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,227500,1500,2,0.66,12303383000,54774,83.21,226000,229000,220000,293500,158500,226000,224619.55,36.93,0,7322,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34676,31.26,6.20,12,0.36,7277.00,36702.00,309000,20240507,-26.38,143300,20241114,58.76,236000,-3.60,20250211,190000,19.74,20250102,309000,-26.38,20240507,143300,58.76,20241114,0.72,N,058470,500,76 억,,5629069,N,N,2500,N,00,N
20250221,150559,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,228500,2500,2,1.11,10980687500,48981,74.41,226000,228500,220000,293500,158500,226000,224182.29,36.93,0,6042,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34829,31.40,6.23,12,0.32,7277.00,36702.00,309000,20240507,-26.05,143300,20241114,59.46,236000,-3.18,20250211,190000,20.26,20250102,309000,-26.05,20240507,143300,59.46,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N
20250221,140557,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,227000,1000,2,0.44,9066493500,40584,61.65,226000,228000,220000,293500,158500,226000,223400.17,36.93,0,3259,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34600,31.19,6.18,12,0.27,7277.00,36702.00,309000,20240507,-26.54,143300,20241114,58.41,236000,-3.81,20250211,190000,19.47,20250102,309000,-26.54,20240507,143300,58.41,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N
20250221,130557,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,226500,500,2,0.22,8178616500,36657,55.69,226000,228000,220000,293500,158500,226000,223111.37,36.93,0,2453,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34524,31.13,6.17,12,0.24,7277.00,36702.00,309000,20240507,-26.70,143300,20241114,58.06,236000,-4.03,20250211,190000,19.21,20250102,309000,-26.70,20240507,143300,58.06,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N
20250221,120557,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,224000,-2000,5,-0.88,6934350000,31142,47.31,226000,227000,220000,293500,158500,226000,222667.89,36.93,0,2043,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34143,30.78,6.10,12,0.20,7277.00,36702.00,309000,20240507,-27.51,143300,20241114,56.32,236000,-5.08,20250211,190000,17.89,20250102,309000,-27.51,20240507,143300,56.32,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N
20250221,110555,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,223000,-3000,5,-1.33,6210769000,27906,42.39,226000,227000,220000,293500,158500,226000,222559.36,36.93,0,1806,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,33990,30.64,6.08,12,0.18,7277.00,36702.00,309000,20240507,-27.83,143300,20241114,55.62,236000,-5.51,20250211,190000,17.37,20250102,309000,-27.83,20240507,143300,55.62,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N
20250221,100556,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,221500,-4500,5,-1.99,4335007500,19442,29.53,226000,227000,220000,293500,158500,226000,222970.03,36.93,0,772,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,33762,30.44,6.04,12,0.13,7277.00,36702.00,309000,20240507,-28.32,143300,20241114,54.57,236000,-6.14,20250211,190000,16.58,20250102,309000,-28.32,20240507,143300,54.57,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N
20250221,090557,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,224000,-2000,5,-0.88,300583000,1341,2.04,226000,226000,223000,293500,158500,226000,224137.28,36.93,0,28,233333,229666,226333,222666,219333,228000,221000,76,67500,500,167240,500,1,15242370,34143,30.78,6.10,12,0.01,7277.00,36702.00,309000,20240507,-27.51,143300,20241114,56.32,236000,-5.08,20250211,190000,17.89,20250102,309000,-27.51,20240507,143300,56.32,20241114,0.72,N,058470,500,76 억,,5629069,N,N,1863,N,00,N
20250220,160554,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,226000,-4000,5,-1.74,14841545000,65535,97.03,227000,230000,223000,299000,161000,230000,226467.47,36.91,0,20320,238000,234000,231500,227500,225000,233250,226750,76,69000,500,170200,500,1,15242370,34448,31.06,6.16,12,0.43,7277.00,36702.00,309000,20240507,-26.86,143300,20241114,57.71,236000,-4.24,20250211,190000,18.95,20250102,309000,-26.86,20240507,143300,57.71,20241114,0.74,N,058470,500,76 억,,5625845,N,N,1863,N,00,N
20250220,150555,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,226000,-4000,5,-1.74,13297709000,58691,86.90,227000,230000,223000,299000,161000,230000,226571.46,36.91,0,16654,238000,234000,231500,227500,225000,233250,226750,76,69000,500,170200,500,1,15242370,34448,31.06,6.16,12,0.39,7277.00,36702.00,309000,20240507,-26.86,143300,20241114,57.71,236000,-4.24,20250211,190000,18.95,20250102,309000,-26.86,20240507,143300,57.71,20241114,0.74,N,058470,500,76 억,,5625845,N,N,10171,N,00,N
20250220,140556,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,227000,-3000,5,-1.30,10544194500,46507,68.86,227000,230000,223000,299000,161000,230000,226722.67,36.91,0,11813,238000,234000,231500,227500,225000,233250,226750,76,69000,500,170200,500,1,15242370,34600,31.19,6.18,12,0.31,7277.00,36702.00,309000,20240507,-26.54,143300,20241114,58.41,236000,-3.81,20250211,190000,19.47,20250102,309000,-26.54,20240507,143300,58.41,20241114,0.74,N,058470,500,76 억,,5625845,N,N,10171,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 160556 55 30.00 KSQ150 전기·전자 N N N Y 40 N 227500 1500 2 0.66 12303383000 54774 83.21 226000 229000 220000 293500 158500 226000 224619.55 36.93 0 7322 233333 229666 226333 222666 219333 228000 221000 76 67500 500 167240 500 1 15242370 34676 31.26 6.20 12 0.36 7277.00 36702.00 309000 20240507 -26.38 143300 20241114 58.76 236000 -3.60 20250211 190000 19.74 20250102 309000 -26.38 20240507 143300 58.76 20241114 0.72 N 058470 500 76 억 5629069 N N 2500 N 00 N
3 20250221 150559 55 30.00 KSQ150 전기·전자 N N N Y 40 N 228500 2500 2 1.11 10980687500 48981 74.41 226000 228500 220000 293500 158500 226000 224182.29 36.93 0 6042 233333 229666 226333 222666 219333 228000 221000 76 67500 500 167240 500 1 15242370 34829 31.40 6.23 12 0.32 7277.00 36702.00 309000 20240507 -26.05 143300 20241114 59.46 236000 -3.18 20250211 190000 20.26 20250102 309000 -26.05 20240507 143300 59.46 20241114 0.72 N 058470 500 76 억 5629069 N N 1863 N 00 N
4 20250221 140557 55 30.00 KSQ150 전기·전자 N N N Y 40 N 227000 1000 2 0.44 9066493500 40584 61.65 226000 228000 220000 293500 158500 226000 223400.17 36.93 0 3259 233333 229666 226333 222666 219333 228000 221000 76 67500 500 167240 500 1 15242370 34600 31.19 6.18 12 0.27 7277.00 36702.00 309000 20240507 -26.54 143300 20241114 58.41 236000 -3.81 20250211 190000 19.47 20250102 309000 -26.54 20240507 143300 58.41 20241114 0.72 N 058470 500 76 억 5629069 N N 1863 N 00 N
5 20250221 130557 55 30.00 KSQ150 전기·전자 N N N Y 40 N 226500 500 2 0.22 8178616500 36657 55.69 226000 228000 220000 293500 158500 226000 223111.37 36.93 0 2453 233333 229666 226333 222666 219333 228000 221000 76 67500 500 167240 500 1 15242370 34524 31.13 6.17 12 0.24 7277.00 36702.00 309000 20240507 -26.70 143300 20241114 58.06 236000 -4.03 20250211 190000 19.21 20250102 309000 -26.70 20240507 143300 58.06 20241114 0.72 N 058470 500 76 억 5629069 N N 1863 N 00 N
6 20250221 120557 55 30.00 KSQ150 전기·전자 N N N Y 40 N 224000 -2000 5 -0.88 6934350000 31142 47.31 226000 227000 220000 293500 158500 226000 222667.89 36.93 0 2043 233333 229666 226333 222666 219333 228000 221000 76 67500 500 167240 500 1 15242370 34143 30.78 6.10 12 0.20 7277.00 36702.00 309000 20240507 -27.51 143300 20241114 56.32 236000 -5.08 20250211 190000 17.89 20250102 309000 -27.51 20240507 143300 56.32 20241114 0.72 N 058470 500 76 억 5629069 N N 1863 N 00 N
7 20250221 110555 55 30.00 KSQ150 전기·전자 N N N Y 40 N 223000 -3000 5 -1.33 6210769000 27906 42.39 226000 227000 220000 293500 158500 226000 222559.36 36.93 0 1806 233333 229666 226333 222666 219333 228000 221000 76 67500 500 167240 500 1 15242370 33990 30.64 6.08 12 0.18 7277.00 36702.00 309000 20240507 -27.83 143300 20241114 55.62 236000 -5.51 20250211 190000 17.37 20250102 309000 -27.83 20240507 143300 55.62 20241114 0.72 N 058470 500 76 억 5629069 N N 1863 N 00 N
8 20250221 100556 55 30.00 KSQ150 전기·전자 N N N Y 40 N 221500 -4500 5 -1.99 4335007500 19442 29.53 226000 227000 220000 293500 158500 226000 222970.03 36.93 0 772 233333 229666 226333 222666 219333 228000 221000 76 67500 500 167240 500 1 15242370 33762 30.44 6.04 12 0.13 7277.00 36702.00 309000 20240507 -28.32 143300 20241114 54.57 236000 -6.14 20250211 190000 16.58 20250102 309000 -28.32 20240507 143300 54.57 20241114 0.72 N 058470 500 76 억 5629069 N N 1863 N 00 N
9 20250221 090557 55 30.00 KSQ150 전기·전자 N N N Y 40 N 224000 -2000 5 -0.88 300583000 1341 2.04 226000 226000 223000 293500 158500 226000 224137.28 36.93 0 28 233333 229666 226333 222666 219333 228000 221000 76 67500 500 167240 500 1 15242370 34143 30.78 6.10 12 0.01 7277.00 36702.00 309000 20240507 -27.51 143300 20241114 56.32 236000 -5.08 20250211 190000 17.89 20250102 309000 -27.51 20240507 143300 56.32 20241114 0.72 N 058470 500 76 억 5629069 N N 1863 N 00 N
10 20250220 160554 55 30.00 KSQ150 전기·전자 N N N Y 40 N 226000 -4000 5 -1.74 14841545000 65535 97.03 227000 230000 223000 299000 161000 230000 226467.47 36.91 0 20320 238000 234000 231500 227500 225000 233250 226750 76 69000 500 170200 500 1 15242370 34448 31.06 6.16 12 0.43 7277.00 36702.00 309000 20240507 -26.86 143300 20241114 57.71 236000 -4.24 20250211 190000 18.95 20250102 309000 -26.86 20240507 143300 57.71 20241114 0.74 N 058470 500 76 억 5625845 N N 1863 N 00 N
11 20250220 150555 55 30.00 KSQ150 전기·전자 N N N Y 40 N 226000 -4000 5 -1.74 13297709000 58691 86.90 227000 230000 223000 299000 161000 230000 226571.46 36.91 0 16654 238000 234000 231500 227500 225000 233250 226750 76 69000 500 170200 500 1 15242370 34448 31.06 6.16 12 0.39 7277.00 36702.00 309000 20240507 -26.86 143300 20241114 57.71 236000 -4.24 20250211 190000 18.95 20250102 309000 -26.86 20240507 143300 57.71 20241114 0.74 N 058470 500 76 억 5625845 N N 10171 N 00 N
12 20250220 140556 55 30.00 KSQ150 전기·전자 N N N Y 40 N 227000 -3000 5 -1.30 10544194500 46507 68.86 227000 230000 223000 299000 161000 230000 226722.67 36.91 0 11813 238000 234000 231500 227500 225000 233250 226750 76 69000 500 170200 500 1 15242370 34600 31.19 6.18 12 0.31 7277.00 36702.00 309000 20240507 -26.54 143300 20241114 58.41 236000 -3.81 20250211 190000 19.47 20250102 309000 -26.54 20240507 143300 58.41 20241114 0.74 N 058470 500 76 억 5625845 N N 10171 N 00 N