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
058610/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
20250221,160556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28850,-100,5,-0.35,12873240950,444440,60.06,28850,29350,28700,37600,20300,28950,28965.48,3.26,0,55090,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6398,58.17,2.92,12,2.00,496.00,9871.00,35700,20250205,-19.19,17990,20241210,60.37,35700,-19.19,20250205,25000,15.40,20250108,35700,-19.19,20250205,17990,60.37,20241210,6.30,N,058610,500,110 억,,722450,N,N,166,N,00,N
20250221,150559,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28850,-100,5,-0.35,12095083400,417469,56.41,28850,29350,28700,37600,20300,28950,28972.41,3.26,0,52385,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6398,58.17,2.92,12,1.88,496.00,9871.00,35700,20250205,-19.19,17990,20241210,60.37,35700,-19.19,20250205,25000,15.40,20250108,35700,-19.19,20250205,17990,60.37,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N
20250221,140558,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28800,-150,5,-0.52,10496926100,362026,48.92,28850,29350,28700,37600,20300,28950,28994.96,3.26,0,35760,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6387,58.06,2.92,12,1.63,496.00,9871.00,35700,20250205,-19.33,17990,20241210,60.09,35700,-19.33,20250205,25000,15.20,20250108,35700,-19.33,20250205,17990,60.09,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N
20250221,130557,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28950,0,3,0.00,9300907400,320461,43.31,28850,29350,28750,37600,20300,28950,29023.53,3.26,0,33963,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6420,58.37,2.93,12,1.44,496.00,9871.00,35700,20250205,-18.91,17990,20241210,60.92,35700,-18.91,20250205,25000,15.80,20250108,35700,-18.91,20250205,17990,60.92,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N
20250221,120558,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29000,50,2,0.17,7266955350,250016,33.79,28850,29350,28750,37600,20300,28950,29065.98,3.26,0,21441,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6431,58.47,2.94,12,1.13,496.00,9871.00,35700,20250205,-18.77,17990,20241210,61.20,35700,-18.77,20250205,25000,16.00,20250108,35700,-18.77,20250205,17990,61.20,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N
20250221,110555,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29100,150,2,0.52,5871040500,202018,27.30,28850,29350,28750,37600,20300,28950,29061.99,3.26,0,21213,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6454,58.67,2.95,12,0.91,496.00,9871.00,35700,20250205,-18.49,17990,20241210,61.76,35700,-18.49,20250205,25000,16.40,20250108,35700,-18.49,20250205,17990,61.76,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N
20250221,100556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29050,100,2,0.35,3645395300,125371,16.94,28850,29350,28750,37600,20300,28950,29076.90,3.26,0,-1493,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6443,58.57,2.94,12,0.57,496.00,9871.00,35700,20250205,-18.63,17990,20241210,61.48,35700,-18.63,20250205,25000,16.20,20250108,35700,-18.63,20250205,17990,61.48,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N
20250221,090558,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29100,150,2,0.52,534466050,18464,2.50,28850,29150,28750,37600,20300,28950,28946.38,3.26,0,-1565,31450,30200,29550,28300,27650,29875,27975,111,8650,500,21420,50,1,22177360,6454,58.67,2.95,12,0.08,496.00,9871.00,35700,20250205,-18.49,17990,20241210,61.76,35700,-18.49,20250205,25000,16.40,20250108,35700,-18.49,20250205,17990,61.76,20241210,6.30,N,058610,500,110 억,,722450,N,N,1536,N,00,N
20250220,160554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28950,-2100,5,-6.76,21638445450,733416,167.97,30800,30800,28900,40350,21750,31050,29502.74,3.10,0,17987,31950,31500,31100,30650,30250,31300,30450,111,9300,500,22970,50,1,22177360,6420,58.37,2.93,12,3.31,496.00,9871.00,35700,20250205,-18.91,17990,20241210,60.92,35700,-18.91,20250205,25000,15.80,20250108,35700,-18.91,20250205,17990,60.92,20241210,5.89,N,058610,500,110 억,,687258,N,N,1536,N,00,N
20250220,150555,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29000,-2050,5,-6.60,20394029250,690489,158.14,30800,30800,28900,40350,21750,31050,29534.02,3.10,0,8046,31950,31500,31100,30650,30250,31300,30450,111,9300,500,22970,50,1,22177360,6431,58.47,2.94,12,3.11,496.00,9871.00,35700,20250205,-18.77,17990,20241210,61.20,35700,-18.77,20250205,25000,16.00,20250108,35700,-18.77,20250205,17990,61.20,20241210,5.89,N,058610,500,110 억,,687258,N,N,1748,N,00,N
20250220,140556,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29000,-2050,5,-6.60,18592208750,628364,143.91,30800,30800,29000,40350,21750,31050,29586.57,3.10,0,3737,31950,31500,31100,30650,30250,31300,30450,111,9300,500,22970,50,1,22177360,6431,58.47,2.94,12,2.83,496.00,9871.00,35700,20250205,-18.77,17990,20241210,61.20,35700,-18.77,20250205,25000,16.00,20250108,35700,-18.77,20250205,17990,61.20,20241210,5.89,N,058610,500,110 억,,687258,N,N,1748,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 40.00 KSQ150 전기·전자 N N N Y 40 N 28850 -100 5 -0.35 12873240950 444440 60.06 28850 29350 28700 37600 20300 28950 28965.48 3.26 0 55090 31450 30200 29550 28300 27650 29875 27975 111 8650 500 21420 50 1 22177360 6398 58.17 2.92 12 2.00 496.00 9871.00 35700 20250205 -19.19 17990 20241210 60.37 35700 -19.19 20250205 25000 15.40 20250108 35700 -19.19 20250205 17990 60.37 20241210 6.30 N 058610 500 110 억 722450 N N 166 N 00 N
3 20250221 150559 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28850 -100 5 -0.35 12095083400 417469 56.41 28850 29350 28700 37600 20300 28950 28972.41 3.26 0 52385 31450 30200 29550 28300 27650 29875 27975 111 8650 500 21420 50 1 22177360 6398 58.17 2.92 12 1.88 496.00 9871.00 35700 20250205 -19.19 17990 20241210 60.37 35700 -19.19 20250205 25000 15.40 20250108 35700 -19.19 20250205 17990 60.37 20241210 6.30 N 058610 500 110 억 722450 N N 1536 N 00 N
4 20250221 140558 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28800 -150 5 -0.52 10496926100 362026 48.92 28850 29350 28700 37600 20300 28950 28994.96 3.26 0 35760 31450 30200 29550 28300 27650 29875 27975 111 8650 500 21420 50 1 22177360 6387 58.06 2.92 12 1.63 496.00 9871.00 35700 20250205 -19.33 17990 20241210 60.09 35700 -19.33 20250205 25000 15.20 20250108 35700 -19.33 20250205 17990 60.09 20241210 6.30 N 058610 500 110 억 722450 N N 1536 N 00 N
5 20250221 130557 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28950 0 3 0.00 9300907400 320461 43.31 28850 29350 28750 37600 20300 28950 29023.53 3.26 0 33963 31450 30200 29550 28300 27650 29875 27975 111 8650 500 21420 50 1 22177360 6420 58.37 2.93 12 1.44 496.00 9871.00 35700 20250205 -18.91 17990 20241210 60.92 35700 -18.91 20250205 25000 15.80 20250108 35700 -18.91 20250205 17990 60.92 20241210 6.30 N 058610 500 110 억 722450 N N 1536 N 00 N
6 20250221 120558 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29000 50 2 0.17 7266955350 250016 33.79 28850 29350 28750 37600 20300 28950 29065.98 3.26 0 21441 31450 30200 29550 28300 27650 29875 27975 111 8650 500 21420 50 1 22177360 6431 58.47 2.94 12 1.13 496.00 9871.00 35700 20250205 -18.77 17990 20241210 61.20 35700 -18.77 20250205 25000 16.00 20250108 35700 -18.77 20250205 17990 61.20 20241210 6.30 N 058610 500 110 억 722450 N N 1536 N 00 N
7 20250221 110555 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29100 150 2 0.52 5871040500 202018 27.30 28850 29350 28750 37600 20300 28950 29061.99 3.26 0 21213 31450 30200 29550 28300 27650 29875 27975 111 8650 500 21420 50 1 22177360 6454 58.67 2.95 12 0.91 496.00 9871.00 35700 20250205 -18.49 17990 20241210 61.76 35700 -18.49 20250205 25000 16.40 20250108 35700 -18.49 20250205 17990 61.76 20241210 6.30 N 058610 500 110 억 722450 N N 1536 N 00 N
8 20250221 100556 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29050 100 2 0.35 3645395300 125371 16.94 28850 29350 28750 37600 20300 28950 29076.90 3.26 0 -1493 31450 30200 29550 28300 27650 29875 27975 111 8650 500 21420 50 1 22177360 6443 58.57 2.94 12 0.57 496.00 9871.00 35700 20250205 -18.63 17990 20241210 61.48 35700 -18.63 20250205 25000 16.20 20250108 35700 -18.63 20250205 17990 61.48 20241210 6.30 N 058610 500 110 억 722450 N N 1536 N 00 N
9 20250221 090558 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29100 150 2 0.52 534466050 18464 2.50 28850 29150 28750 37600 20300 28950 28946.38 3.26 0 -1565 31450 30200 29550 28300 27650 29875 27975 111 8650 500 21420 50 1 22177360 6454 58.67 2.95 12 0.08 496.00 9871.00 35700 20250205 -18.49 17990 20241210 61.76 35700 -18.49 20250205 25000 16.40 20250108 35700 -18.49 20250205 17990 61.76 20241210 6.30 N 058610 500 110 억 722450 N N 1536 N 00 N
10 20250220 160554 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28950 -2100 5 -6.76 21638445450 733416 167.97 30800 30800 28900 40350 21750 31050 29502.74 3.10 0 17987 31950 31500 31100 30650 30250 31300 30450 111 9300 500 22970 50 1 22177360 6420 58.37 2.93 12 3.31 496.00 9871.00 35700 20250205 -18.91 17990 20241210 60.92 35700 -18.91 20250205 25000 15.80 20250108 35700 -18.91 20250205 17990 60.92 20241210 5.89 N 058610 500 110 억 687258 N N 1536 N 00 N
11 20250220 150555 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29000 -2050 5 -6.60 20394029250 690489 158.14 30800 30800 28900 40350 21750 31050 29534.02 3.10 0 8046 31950 31500 31100 30650 30250 31300 30450 111 9300 500 22970 50 1 22177360 6431 58.47 2.94 12 3.11 496.00 9871.00 35700 20250205 -18.77 17990 20241210 61.20 35700 -18.77 20250205 25000 16.00 20250108 35700 -18.77 20250205 17990 61.20 20241210 5.89 N 058610 500 110 억 687258 N N 1748 N 00 N
12 20250220 140556 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29000 -2050 5 -6.60 18592208750 628364 143.91 30800 30800 29000 40350 21750 31050 29586.57 3.10 0 3737 31950 31500 31100 30650 30250 31300 30450 111 9300 500 22970 50 1 22177360 6431 58.47 2.94 12 2.83 496.00 9871.00 35700 20250205 -18.77 17990 20241210 61.20 35700 -18.77 20250205 25000 16.00 20250108 35700 -18.77 20250205 17990 61.20 20241210 5.89 N 058610 500 110 억 687258 N N 1748 N 00 N