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
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
20250219,160552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31050,-750,5,-2.36,13430544900,432761,45.22,31550,31550,30700,41300,22300,31800,31033.65,3.29,0,-43944,33333,32566,31683,30916,30033,32125,30475,111,9500,500,23530,50,1,22177360,6886,62.60,3.15,12,1.95,496.00,9871.00,35700,20250205,-13.03,17990,20241210,72.60,35700,-13.03,20250205,25000,24.20,20250108,35700,-13.03,20250205,17990,72.60,20241210,5.87,N,058610,500,110 억,,730200,N,N,1748,N,00,N
20250219,150554,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31100,-700,5,-2.20,12757644700,411107,42.96,31550,31550,30700,41300,22300,31800,31031.51,3.29,0,-41570,33333,32566,31683,30916,30033,32125,30475,111,9500,500,23530,50,1,22177360,6897,62.70,3.15,12,1.85,496.00,9871.00,35700,20250205,-12.89,17990,20241210,72.87,35700,-12.89,20250205,25000,24.40,20250108,35700,-12.89,20250205,17990,72.87,20241210,5.87,N,058610,500,110 억,,730200,N,N,818,N,00,N
20250219,140550,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31000,-800,5,-2.52,10793074550,347834,36.34,31550,31550,30700,41300,22300,31800,31028.30,3.29,0,-36820,33333,32566,31683,30916,30033,32125,30475,111,9500,500,23530,50,1,22177360,6875,62.50,3.14,12,1.57,496.00,9871.00,35700,20250205,-13.17,17990,20241210,72.32,35700,-13.17,20250205,25000,24.00,20250108,35700,-13.17,20250205,17990,72.32,20241210,5.87,N,058610,500,110 억,,730200,N,N,818,N,00,N
20250219,130552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31050,-750,5,-2.36,9989662300,321894,33.63,31550,31550,30700,41300,22300,31800,31032.85,3.29,0,-32049,33333,32566,31683,30916,30033,32125,30475,111,9500,500,23530,50,1,22177360,6886,62.60,3.15,12,1.45,496.00,9871.00,35700,20250205,-13.03,17990,20241210,72.60,35700,-13.03,20250205,25000,24.20,20250108,35700,-13.03,20250205,17990,72.60,20241210,5.87,N,058610,500,110 억,,730200,N,N,818,N,00,N
20250219,120551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30900,-900,5,-2.83,9031435850,290954,30.40,31550,31550,30700,41300,22300,31800,31039.50,3.29,0,-28483,33333,32566,31683,30916,30033,32125,30475,111,9500,500,23530,50,1,22177360,6853,62.30,3.13,12,1.31,496.00,9871.00,35700,20250205,-13.45,17990,20241210,71.76,35700,-13.45,20250205,25000,23.60,20250108,35700,-13.45,20250205,17990,71.76,20241210,5.87,N,058610,500,110 억,,730200,N,N,818,N,00,N
20250219,110552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,-850,5,-2.67,8543391250,275182,28.75,31550,31550,30700,41300,22300,31800,31044.99,3.29,0,-28053,33333,32566,31683,30916,30033,32125,30475,111,9500,500,23530,50,1,22177360,6864,62.40,3.14,12,1.24,496.00,9871.00,35700,20250205,-13.31,17990,20241210,72.04,35700,-13.31,20250205,25000,23.80,20250108,35700,-13.31,20250205,17990,72.04,20241210,5.87,N,058610,500,110 억,,730200,N,N,818,N,00,N
20250219,100552,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,-850,5,-2.67,6009956500,193137,20.18,31550,31550,30900,41300,22300,31800,31115.86,3.29,0,-20873,33333,32566,31683,30916,30033,32125,30475,111,9500,500,23530,50,1,22177360,6864,62.40,3.14,12,0.87,496.00,9871.00,35700,20250205,-13.31,17990,20241210,72.04,35700,-13.31,20250205,25000,23.80,20250108,35700,-13.31,20250205,17990,72.04,20241210,5.87,N,058610,500,110 억,,730200,N,N,818,N,00,N
20250219,090553,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31150,-650,5,-2.04,1515791500,48477,5.07,31550,31550,31000,41300,22300,31800,31262.87,3.29,0,-16348,33333,32566,31683,30916,30033,32125,30475,111,9500,500,23530,50,1,22177360,6908,62.80,3.16,12,0.22,496.00,9871.00,35700,20250205,-12.75,17990,20241210,73.15,35700,-12.75,20250205,25000,24.60,20250108,35700,-12.75,20250205,17990,73.15,20241210,5.87,N,058610,500,110 억,,730200,N,N,818,N,00,N
20250218,160551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31800,450,2,1.44,29942815950,943123,235.49,31950,32450,30800,40750,21950,31350,31748.51,3.83,0,-141215,31950,31650,31100,30800,30250,31800,30950,111,9400,500,23190,50,1,22177360,7052,64.11,3.22,12,4.25,496.00,9871.00,35700,20250205,-10.92,17990,20241210,76.76,35700,-10.92,20250205,25000,27.20,20250108,35700,-10.92,20250205,17990,76.76,20241210,5.83,N,058610,500,110 억,,850447,N,N,818,N,00,N
20250218,150551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,100,2,0.32,28478470000,896830,223.93,31950,32450,30800,40750,21950,31350,31754.62,3.83,0,-140222,31950,31650,31100,30800,30250,31800,30950,111,9400,500,23190,50,1,22177360,6975,63.41,3.19,12,4.04,496.00,9871.00,35700,20250205,-11.90,17990,20241210,74.82,35700,-11.90,20250205,25000,25.80,20250108,35700,-11.90,20250205,17990,74.82,20241210,5.83,N,058610,500,110 억,,850447,N,N,517,N,00,N
20250218,140551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,250,2,0.80,25905430000,815195,203.54,31950,32450,30800,40750,21950,31350,31778.24,3.83,0,-129255,31950,31650,31100,30800,30250,31800,30950,111,9400,500,23190,50,1,22177360,7008,63.71,3.20,12,3.68,496.00,9871.00,35700,20250205,-11.48,17990,20241210,75.65,35700,-11.48,20250205,25000,26.40,20250108,35700,-11.48,20250205,17990,75.65,20241210,5.83,N,058610,500,110 억,,850447,N,N,517,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 40.00 KSQ150 전기·전자 N N N Y 40 N 31050 -750 5 -2.36 13430544900 432761 45.22 31550 31550 30700 41300 22300 31800 31033.65 3.29 0 -43944 33333 32566 31683 30916 30033 32125 30475 111 9500 500 23530 50 1 22177360 6886 62.60 3.15 12 1.95 496.00 9871.00 35700 20250205 -13.03 17990 20241210 72.60 35700 -13.03 20250205 25000 24.20 20250108 35700 -13.03 20250205 17990 72.60 20241210 5.87 N 058610 500 110 억 730200 N N 1748 N 00 N
3 20250219 150554 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31100 -700 5 -2.20 12757644700 411107 42.96 31550 31550 30700 41300 22300 31800 31031.51 3.29 0 -41570 33333 32566 31683 30916 30033 32125 30475 111 9500 500 23530 50 1 22177360 6897 62.70 3.15 12 1.85 496.00 9871.00 35700 20250205 -12.89 17990 20241210 72.87 35700 -12.89 20250205 25000 24.40 20250108 35700 -12.89 20250205 17990 72.87 20241210 5.87 N 058610 500 110 억 730200 N N 818 N 00 N
4 20250219 140550 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31000 -800 5 -2.52 10793074550 347834 36.34 31550 31550 30700 41300 22300 31800 31028.30 3.29 0 -36820 33333 32566 31683 30916 30033 32125 30475 111 9500 500 23530 50 1 22177360 6875 62.50 3.14 12 1.57 496.00 9871.00 35700 20250205 -13.17 17990 20241210 72.32 35700 -13.17 20250205 25000 24.00 20250108 35700 -13.17 20250205 17990 72.32 20241210 5.87 N 058610 500 110 억 730200 N N 818 N 00 N
5 20250219 130552 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31050 -750 5 -2.36 9989662300 321894 33.63 31550 31550 30700 41300 22300 31800 31032.85 3.29 0 -32049 33333 32566 31683 30916 30033 32125 30475 111 9500 500 23530 50 1 22177360 6886 62.60 3.15 12 1.45 496.00 9871.00 35700 20250205 -13.03 17990 20241210 72.60 35700 -13.03 20250205 25000 24.20 20250108 35700 -13.03 20250205 17990 72.60 20241210 5.87 N 058610 500 110 억 730200 N N 818 N 00 N
6 20250219 120551 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30900 -900 5 -2.83 9031435850 290954 30.40 31550 31550 30700 41300 22300 31800 31039.50 3.29 0 -28483 33333 32566 31683 30916 30033 32125 30475 111 9500 500 23530 50 1 22177360 6853 62.30 3.13 12 1.31 496.00 9871.00 35700 20250205 -13.45 17990 20241210 71.76 35700 -13.45 20250205 25000 23.60 20250108 35700 -13.45 20250205 17990 71.76 20241210 5.87 N 058610 500 110 억 730200 N N 818 N 00 N
7 20250219 110552 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30950 -850 5 -2.67 8543391250 275182 28.75 31550 31550 30700 41300 22300 31800 31044.99 3.29 0 -28053 33333 32566 31683 30916 30033 32125 30475 111 9500 500 23530 50 1 22177360 6864 62.40 3.14 12 1.24 496.00 9871.00 35700 20250205 -13.31 17990 20241210 72.04 35700 -13.31 20250205 25000 23.80 20250108 35700 -13.31 20250205 17990 72.04 20241210 5.87 N 058610 500 110 억 730200 N N 818 N 00 N
8 20250219 100552 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30950 -850 5 -2.67 6009956500 193137 20.18 31550 31550 30900 41300 22300 31800 31115.86 3.29 0 -20873 33333 32566 31683 30916 30033 32125 30475 111 9500 500 23530 50 1 22177360 6864 62.40 3.14 12 0.87 496.00 9871.00 35700 20250205 -13.31 17990 20241210 72.04 35700 -13.31 20250205 25000 23.80 20250108 35700 -13.31 20250205 17990 72.04 20241210 5.87 N 058610 500 110 억 730200 N N 818 N 00 N
9 20250219 090553 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31150 -650 5 -2.04 1515791500 48477 5.07 31550 31550 31000 41300 22300 31800 31262.87 3.29 0 -16348 33333 32566 31683 30916 30033 32125 30475 111 9500 500 23530 50 1 22177360 6908 62.80 3.16 12 0.22 496.00 9871.00 35700 20250205 -12.75 17990 20241210 73.15 35700 -12.75 20250205 25000 24.60 20250108 35700 -12.75 20250205 17990 73.15 20241210 5.87 N 058610 500 110 억 730200 N N 818 N 00 N
10 20250218 160551 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31800 450 2 1.44 29942815950 943123 235.49 31950 32450 30800 40750 21950 31350 31748.51 3.83 0 -141215 31950 31650 31100 30800 30250 31800 30950 111 9400 500 23190 50 1 22177360 7052 64.11 3.22 12 4.25 496.00 9871.00 35700 20250205 -10.92 17990 20241210 76.76 35700 -10.92 20250205 25000 27.20 20250108 35700 -10.92 20250205 17990 76.76 20241210 5.83 N 058610 500 110 억 850447 N N 818 N 00 N
11 20250218 150551 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31450 100 2 0.32 28478470000 896830 223.93 31950 32450 30800 40750 21950 31350 31754.62 3.83 0 -140222 31950 31650 31100 30800 30250 31800 30950 111 9400 500 23190 50 1 22177360 6975 63.41 3.19 12 4.04 496.00 9871.00 35700 20250205 -11.90 17990 20241210 74.82 35700 -11.90 20250205 25000 25.80 20250108 35700 -11.90 20250205 17990 74.82 20241210 5.83 N 058610 500 110 억 850447 N N 517 N 00 N
12 20250218 140551 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31600 250 2 0.80 25905430000 815195 203.54 31950 32450 30800 40750 21950 31350 31778.24 3.83 0 -129255 31950 31650 31100 30800 30250 31800 30950 111 9400 500 23190 50 1 22177360 7008 63.71 3.20 12 3.68 496.00 9871.00 35700 20250205 -11.48 17990 20241210 75.65 35700 -11.48 20250205 25000 26.40 20250108 35700 -11.48 20250205 17990 75.65 20241210 5.83 N 058610 500 110 억 850447 N N 517 N 00 N