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
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
20250219,160552,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,230000,-3500,5,-1.50,15562327500,67201,96.58,230000,235500,229000,303500,163500,233500,231579.42,36.93,0,-4088,239833,236666,230833,227666,221833,238250,229250,76,70000,500,172790,500,1,15242370,35057,31.61,6.27,12,0.44,7277.00,36702.00,309000,20240507,-25.57,143300,20241114,60.50,236000,-2.54,20250211,190000,21.05,20250102,309000,-25.57,20240507,143300,60.50,20241114,0.72,N,058470,500,76 억,,5628539,N,N,10056,N,00,N
20250219,150553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,230000,-3500,5,-1.50,14804886500,63913,91.85,230000,235500,229000,303500,163500,233500,231641.24,36.93,0,-2993,239833,236666,230833,227666,221833,238250,229250,76,70000,500,172790,500,1,15242370,35057,31.61,6.27,12,0.42,7277.00,36702.00,309000,20240507,-25.57,143300,20241114,60.50,236000,-2.54,20250211,190000,21.05,20250102,309000,-25.57,20240507,143300,60.50,20241114,0.72,N,058470,500,76 억,,5628539,N,N,7857,N,00,N
20250219,140550,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,230000,-3500,5,-1.50,13382792500,57732,82.97,230000,235500,229000,303500,163500,233500,231808.92,36.93,0,-2651,239833,236666,230833,227666,221833,238250,229250,76,70000,500,172790,500,1,15242370,35057,31.61,6.27,12,0.38,7277.00,36702.00,309000,20240507,-25.57,143300,20241114,60.50,236000,-2.54,20250211,190000,21.05,20250102,309000,-25.57,20240507,143300,60.50,20241114,0.72,N,058470,500,76 억,,5628539,N,N,7857,N,00,N
20250219,130552,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,230500,-3000,5,-1.28,12045687500,51915,74.61,230000,235500,229500,303500,163500,233500,232027.11,36.93,0,-3089,239833,236666,230833,227666,221833,238250,229250,76,70000,500,172790,500,1,15242370,35134,31.68,6.28,12,0.34,7277.00,36702.00,309000,20240507,-25.40,143300,20241114,60.85,236000,-2.33,20250211,190000,21.32,20250102,309000,-25.40,20240507,143300,60.85,20241114,0.72,N,058470,500,76 억,,5628539,N,N,7857,N,00,N
20250219,120551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,231500,-2000,5,-0.86,10353701000,44572,64.06,230000,235500,230000,303500,163500,233500,232291.60,36.93,0,-1825,239833,236666,230833,227666,221833,238250,229250,76,70000,500,172790,500,1,15242370,35286,31.81,6.31,12,0.29,7277.00,36702.00,309000,20240507,-25.08,143300,20241114,61.55,236000,-1.91,20250211,190000,21.84,20250102,309000,-25.08,20240507,143300,61.55,20241114,0.72,N,058470,500,76 억,,5628539,N,N,7857,N,00,N
20250219,110552,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,232000,-1500,5,-0.64,9150552000,39358,56.56,230000,235500,230000,303500,163500,233500,232495.35,36.93,0,-874,239833,236666,230833,227666,221833,238250,229250,76,70000,500,172790,500,1,15242370,35362,31.88,6.32,12,0.26,7277.00,36702.00,309000,20240507,-24.92,143300,20241114,61.90,236000,-1.69,20250211,190000,22.11,20250102,309000,-24.92,20240507,143300,61.90,20241114,0.72,N,058470,500,76 억,,5628539,N,N,7857,N,00,N
20250219,100551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,232500,-1000,5,-0.43,6646117500,28546,41.02,230000,235500,230000,303500,163500,233500,232821.32,36.93,0,-40,239833,236666,230833,227666,221833,238250,229250,76,70000,500,172790,500,1,15242370,35439,31.95,6.33,12,0.19,7277.00,36702.00,309000,20240507,-24.76,143300,20241114,62.25,236000,-1.48,20250211,190000,22.37,20250102,309000,-24.76,20240507,143300,62.25,20241114,0.72,N,058470,500,76 억,,5628539,N,N,7857,N,00,N
20250219,090553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,233000,-500,5,-0.21,1500104500,6495,9.33,230000,234000,230000,303500,163500,233500,230962.97,36.93,0,528,239833,236666,230833,227666,221833,238250,229250,76,70000,500,172790,500,1,15242370,35515,32.02,6.35,12,0.04,7277.00,36702.00,309000,20240507,-24.60,143300,20241114,62.60,236000,-1.27,20250211,190000,22.63,20250102,309000,-24.60,20240507,143300,62.60,20241114,0.72,N,058470,500,76 억,,5628539,N,N,7857,N,00,N
20250218,160551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,233500,6500,2,2.86,16043460000,69381,99.06,226500,234000,225000,295000,159000,227000,231234.80,36.94,0,5475,235000,231000,226500,222500,218000,233000,224500,76,68000,500,167980,500,1,15242370,35591,32.09,6.36,12,0.46,7277.00,36702.00,309000,20240507,-24.43,143300,20241114,62.94,236000,-1.06,20250211,190000,22.89,20250102,309000,-24.43,20240507,143300,62.94,20241114,0.70,N,058470,500,76 억,,5630935,N,N,7848,N,00,N
20250218,150550,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,233500,6500,2,2.86,14899318500,64472,92.06,226500,234000,225000,295000,159000,227000,231097.51,36.94,0,5448,235000,231000,226500,222500,218000,233000,224500,76,68000,500,167980,500,1,15242370,35591,32.09,6.36,12,0.42,7277.00,36702.00,309000,20240507,-24.43,143300,20241114,62.94,236000,-1.06,20250211,190000,22.89,20250102,309000,-24.43,20240507,143300,62.94,20241114,0.70,N,058470,500,76 억,,5630935,N,N,4415,N,00,N
20250218,140551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,232500,5500,2,2.42,12283166000,53236,76.01,226500,234000,225000,295000,159000,227000,230730.45,36.94,0,6839,235000,231000,226500,222500,218000,233000,224500,76,68000,500,167980,500,1,15242370,35439,31.95,6.33,12,0.35,7277.00,36702.00,309000,20240507,-24.76,143300,20241114,62.25,236000,-1.48,20250211,190000,22.37,20250102,309000,-24.76,20240507,143300,62.25,20241114,0.70,N,058470,500,76 억,,5630935,N,N,4415,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 160552 55 30.00 KSQ150 전기·전자 N N N Y 40 N 230000 -3500 5 -1.50 15562327500 67201 96.58 230000 235500 229000 303500 163500 233500 231579.42 36.93 0 -4088 239833 236666 230833 227666 221833 238250 229250 76 70000 500 172790 500 1 15242370 35057 31.61 6.27 12 0.44 7277.00 36702.00 309000 20240507 -25.57 143300 20241114 60.50 236000 -2.54 20250211 190000 21.05 20250102 309000 -25.57 20240507 143300 60.50 20241114 0.72 N 058470 500 76 억 5628539 N N 10056 N 00 N
3 20250219 150553 55 30.00 KSQ150 전기·전자 N N N Y 40 N 230000 -3500 5 -1.50 14804886500 63913 91.85 230000 235500 229000 303500 163500 233500 231641.24 36.93 0 -2993 239833 236666 230833 227666 221833 238250 229250 76 70000 500 172790 500 1 15242370 35057 31.61 6.27 12 0.42 7277.00 36702.00 309000 20240507 -25.57 143300 20241114 60.50 236000 -2.54 20250211 190000 21.05 20250102 309000 -25.57 20240507 143300 60.50 20241114 0.72 N 058470 500 76 억 5628539 N N 7857 N 00 N
4 20250219 140550 55 30.00 KSQ150 전기·전자 N N N Y 40 N 230000 -3500 5 -1.50 13382792500 57732 82.97 230000 235500 229000 303500 163500 233500 231808.92 36.93 0 -2651 239833 236666 230833 227666 221833 238250 229250 76 70000 500 172790 500 1 15242370 35057 31.61 6.27 12 0.38 7277.00 36702.00 309000 20240507 -25.57 143300 20241114 60.50 236000 -2.54 20250211 190000 21.05 20250102 309000 -25.57 20240507 143300 60.50 20241114 0.72 N 058470 500 76 억 5628539 N N 7857 N 00 N
5 20250219 130552 55 30.00 KSQ150 전기·전자 N N N Y 40 N 230500 -3000 5 -1.28 12045687500 51915 74.61 230000 235500 229500 303500 163500 233500 232027.11 36.93 0 -3089 239833 236666 230833 227666 221833 238250 229250 76 70000 500 172790 500 1 15242370 35134 31.68 6.28 12 0.34 7277.00 36702.00 309000 20240507 -25.40 143300 20241114 60.85 236000 -2.33 20250211 190000 21.32 20250102 309000 -25.40 20240507 143300 60.85 20241114 0.72 N 058470 500 76 억 5628539 N N 7857 N 00 N
6 20250219 120551 55 30.00 KSQ150 전기·전자 N N N Y 40 N 231500 -2000 5 -0.86 10353701000 44572 64.06 230000 235500 230000 303500 163500 233500 232291.60 36.93 0 -1825 239833 236666 230833 227666 221833 238250 229250 76 70000 500 172790 500 1 15242370 35286 31.81 6.31 12 0.29 7277.00 36702.00 309000 20240507 -25.08 143300 20241114 61.55 236000 -1.91 20250211 190000 21.84 20250102 309000 -25.08 20240507 143300 61.55 20241114 0.72 N 058470 500 76 억 5628539 N N 7857 N 00 N
7 20250219 110552 55 30.00 KSQ150 전기·전자 N N N Y 40 N 232000 -1500 5 -0.64 9150552000 39358 56.56 230000 235500 230000 303500 163500 233500 232495.35 36.93 0 -874 239833 236666 230833 227666 221833 238250 229250 76 70000 500 172790 500 1 15242370 35362 31.88 6.32 12 0.26 7277.00 36702.00 309000 20240507 -24.92 143300 20241114 61.90 236000 -1.69 20250211 190000 22.11 20250102 309000 -24.92 20240507 143300 61.90 20241114 0.72 N 058470 500 76 억 5628539 N N 7857 N 00 N
8 20250219 100551 55 30.00 KSQ150 전기·전자 N N N Y 40 N 232500 -1000 5 -0.43 6646117500 28546 41.02 230000 235500 230000 303500 163500 233500 232821.32 36.93 0 -40 239833 236666 230833 227666 221833 238250 229250 76 70000 500 172790 500 1 15242370 35439 31.95 6.33 12 0.19 7277.00 36702.00 309000 20240507 -24.76 143300 20241114 62.25 236000 -1.48 20250211 190000 22.37 20250102 309000 -24.76 20240507 143300 62.25 20241114 0.72 N 058470 500 76 억 5628539 N N 7857 N 00 N
9 20250219 090553 55 30.00 KSQ150 전기·전자 N N N Y 40 N 233000 -500 5 -0.21 1500104500 6495 9.33 230000 234000 230000 303500 163500 233500 230962.97 36.93 0 528 239833 236666 230833 227666 221833 238250 229250 76 70000 500 172790 500 1 15242370 35515 32.02 6.35 12 0.04 7277.00 36702.00 309000 20240507 -24.60 143300 20241114 62.60 236000 -1.27 20250211 190000 22.63 20250102 309000 -24.60 20240507 143300 62.60 20241114 0.72 N 058470 500 76 억 5628539 N N 7857 N 00 N
10 20250218 160551 55 30.00 KSQ150 전기·전자 N N N Y 40 N 233500 6500 2 2.86 16043460000 69381 99.06 226500 234000 225000 295000 159000 227000 231234.80 36.94 0 5475 235000 231000 226500 222500 218000 233000 224500 76 68000 500 167980 500 1 15242370 35591 32.09 6.36 12 0.46 7277.00 36702.00 309000 20240507 -24.43 143300 20241114 62.94 236000 -1.06 20250211 190000 22.89 20250102 309000 -24.43 20240507 143300 62.94 20241114 0.70 N 058470 500 76 억 5630935 N N 7848 N 00 N
11 20250218 150550 55 30.00 KSQ150 전기·전자 N N N Y 40 N 233500 6500 2 2.86 14899318500 64472 92.06 226500 234000 225000 295000 159000 227000 231097.51 36.94 0 5448 235000 231000 226500 222500 218000 233000 224500 76 68000 500 167980 500 1 15242370 35591 32.09 6.36 12 0.42 7277.00 36702.00 309000 20240507 -24.43 143300 20241114 62.94 236000 -1.06 20250211 190000 22.89 20250102 309000 -24.43 20240507 143300 62.94 20241114 0.70 N 058470 500 76 억 5630935 N N 4415 N 00 N
12 20250218 140551 55 30.00 KSQ150 전기·전자 N N N Y 40 N 232500 5500 2 2.42 12283166000 53236 76.01 226500 234000 225000 295000 159000 227000 230730.45 36.94 0 6839 235000 231000 226500 222500 218000 233000 224500 76 68000 500 167980 500 1 15242370 35439 31.95 6.33 12 0.35 7277.00 36702.00 309000 20240507 -24.76 143300 20241114 62.25 236000 -1.48 20250211 190000 22.37 20250102 309000 -24.76 20240507 143300 62.25 20241114 0.70 N 058470 500 76 억 5630935 N N 4415 N 00 N