ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,230000,2500,2,1.10,15842237500,69169,45.11,227500,233000,223000,295500,159500,227500,229035.46,37.05,0,-7249,241833,234666,228833,221666,215833,231750,218750,76,68000,500,168350,500,1,15242370,35057,31.61,6.27,12,0.45,7277.00,36702.00,309000,20240507,-25.57,143300,20241114,60.50,236000,-2.54,20250211,190000,21.05,20250102,309000,-25.57,20240507,143300,60.50,20241114,0.64,N,058470,500,76 억,,5646850,N,N,1615,N,00,N
20250212,150537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,231000,3500,2,1.54,14916476500,65153,42.49,227500,233000,223000,295500,159500,227500,228945.40,37.05,0,-6842,241833,234666,228833,221666,215833,231750,218750,76,68000,500,168350,500,1,15242370,35210,31.74,6.29,12,0.43,7277.00,36702.00,309000,20240507,-25.24,143300,20241114,61.20,236000,-2.12,20250211,190000,21.58,20250102,309000,-25.24,20240507,143300,61.20,20241114,0.64,N,058470,500,76 억,,5646850,N,N,5028,N,00,N
20250212,140537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,230500,3000,2,1.32,12811187500,56013,36.53,227500,233000,223000,295500,159500,227500,228718.15,37.05,0,-6970,241833,234666,228833,221666,215833,231750,218750,76,68000,500,168350,500,1,15242370,35134,31.68,6.28,12,0.37,7277.00,36702.00,309000,20240507,-25.40,143300,20241114,60.85,236000,-2.33,20250211,190000,21.32,20250102,309000,-25.40,20240507,143300,60.85,20241114,0.64,N,058470,500,76 억,,5646850,N,N,5028,N,00,N
20250212,130538,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,231500,4000,2,1.76,10471231500,45898,29.93,227500,232500,223000,295500,159500,227500,228141.37,37.05,0,-4053,241833,234666,228833,221666,215833,231750,218750,76,68000,500,168350,500,1,15242370,35286,31.81,6.31,12,0.30,7277.00,36702.00,309000,20240507,-25.08,143300,20241114,61.55,236000,-1.91,20250211,190000,21.84,20250102,309000,-25.08,20240507,143300,61.55,20241114,0.64,N,058470,500,76 억,,5646850,N,N,5028,N,00,N
20250212,120537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,228500,1000,2,0.44,7935000000,34863,22.74,227500,231500,223000,295500,159500,227500,227605.20,37.05,0,-5239,241833,234666,228833,221666,215833,231750,218750,76,68000,500,168350,500,1,15242370,34829,31.40,6.23,12,0.23,7277.00,36702.00,309000,20240507,-26.05,143300,20241114,59.46,236000,-3.18,20250211,190000,20.26,20250102,309000,-26.05,20240507,143300,59.46,20241114,0.64,N,058470,500,76 억,,5646850,N,N,5028,N,00,N
20250212,110536,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,230000,2500,2,1.10,6411619000,28218,18.40,227500,231500,223000,295500,159500,227500,227217.32,37.05,0,-3432,241833,234666,228833,221666,215833,231750,218750,76,68000,500,168350,500,1,15242370,35057,31.61,6.27,12,0.19,7277.00,36702.00,309000,20240507,-25.57,143300,20241114,60.50,236000,-2.54,20250211,190000,21.05,20250102,309000,-25.57,20240507,143300,60.50,20241114,0.64,N,058470,500,76 억,,5646850,N,N,5028,N,00,N
20250212,100537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,224500,-3000,5,-1.32,3552391500,15715,10.25,227500,229500,223000,295500,159500,227500,226050.82,37.05,0,-2498,241833,234666,228833,221666,215833,231750,218750,76,68000,500,168350,500,1,15242370,34219,30.85,6.12,12,0.10,7277.00,36702.00,309000,20240507,-27.35,143300,20241114,56.66,236000,-4.87,20250211,190000,18.16,20250102,309000,-27.35,20240507,143300,56.66,20241114,0.64,N,058470,500,76 억,,5646850,N,N,5028,N,00,N
20250212,090540,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,228500,1000,2,0.44,499684500,2194,1.43,227500,229500,226500,295500,159500,227500,227750.68,37.05,0,-597,241833,234666,228833,221666,215833,231750,218750,76,68000,500,168350,500,1,15242370,34829,31.40,6.23,12,0.01,7277.00,36702.00,309000,20240507,-26.05,143300,20241114,59.46,236000,-3.18,20250211,190000,20.26,20250102,309000,-26.05,20240507,143300,59.46,20241114,0.64,N,058470,500,76 억,,5646850,N,N,5028,N,00,N
20250211,160538,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,227500,1000,2,0.44,35083393000,152728,130.15,229000,236000,223000,294000,159000,226500,229715.73,37.14,0,-5322,240166,233332,221166,214332,202166,236750,217750,76,67500,500,167610,500,1,15242370,34676,31.26,6.20,12,1.00,7277.00,36702.00,309000,20240507,-26.38,143300,20241114,58.76,236000,-3.60,20250211,190000,19.74,20250102,309000,-26.38,20240507,143300,58.76,20241114,0.62,N,058470,500,76 억,,5660727,N,N,5007,N,00,N
20250211,150537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,227000,500,2,0.22,33300638500,144875,123.45,229000,236000,223000,294000,159000,226500,229858.17,37.14,0,-5629,240166,233332,221166,214332,202166,236750,217750,76,67500,500,167610,500,1,15242370,34600,31.19,6.18,12,0.95,7277.00,36702.00,309000,20240507,-26.54,143300,20241114,58.41,236000,-3.81,20250211,190000,19.47,20250102,309000,-26.54,20240507,143300,58.41,20241114,0.62,N,058470,500,76 억,,5660727,N,N,7026,N,00,N
20250211,140538,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,231000,4500,2,1.99,29185041000,126928,108.16,229000,236000,223000,294000,159000,226500,229934.34,37.14,0,-6478,240166,233332,221166,214332,202166,236750,217750,76,67500,500,167610,500,1,15242370,35210,31.74,6.29,12,0.83,7277.00,36702.00,309000,20240507,-25.24,143300,20241114,61.20,236000,-2.12,20250211,190000,21.58,20250102,309000,-25.24,20240507,143300,61.20,20241114,0.62,N,058470,500,76 억,,5660727,N,N,7026,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 20250212 160537 55 30.00 KSQ150 전기·전자 N N N Y 40 N 230000 2500 2 1.10 15842237500 69169 45.11 227500 233000 223000 295500 159500 227500 229035.46 37.05 0 -7249 241833 234666 228833 221666 215833 231750 218750 76 68000 500 168350 500 1 15242370 35057 31.61 6.27 12 0.45 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 0.64 N 058470 500 76 억 5646850 N N 1615 N 00 N
3 20250212 150537 55 30.00 KSQ150 전기·전자 N N N Y 40 N 231000 3500 2 1.54 14916476500 65153 42.49 227500 233000 223000 295500 159500 227500 228945.40 37.05 0 -6842 241833 234666 228833 221666 215833 231750 218750 76 68000 500 168350 500 1 15242370 35210 31.74 6.29 12 0.43 7277.00 36702.00 309000 20240507 -25.24 143300 20241114 61.20 236000 -2.12 20250211 190000 21.58 20250102 309000 -25.24 20240507 143300 61.20 20241114 0.64 N 058470 500 76 억 5646850 N N 5028 N 00 N
4 20250212 140537 55 30.00 KSQ150 전기·전자 N N N Y 40 N 230500 3000 2 1.32 12811187500 56013 36.53 227500 233000 223000 295500 159500 227500 228718.15 37.05 0 -6970 241833 234666 228833 221666 215833 231750 218750 76 68000 500 168350 500 1 15242370 35134 31.68 6.28 12 0.37 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 0.64 N 058470 500 76 억 5646850 N N 5028 N 00 N
5 20250212 130538 55 30.00 KSQ150 전기·전자 N N N Y 40 N 231500 4000 2 1.76 10471231500 45898 29.93 227500 232500 223000 295500 159500 227500 228141.37 37.05 0 -4053 241833 234666 228833 221666 215833 231750 218750 76 68000 500 168350 500 1 15242370 35286 31.81 6.31 12 0.30 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 0.64 N 058470 500 76 억 5646850 N N 5028 N 00 N
6 20250212 120537 55 30.00 KSQ150 전기·전자 N N N Y 40 N 228500 1000 2 0.44 7935000000 34863 22.74 227500 231500 223000 295500 159500 227500 227605.20 37.05 0 -5239 241833 234666 228833 221666 215833 231750 218750 76 68000 500 168350 500 1 15242370 34829 31.40 6.23 12 0.23 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 0.64 N 058470 500 76 억 5646850 N N 5028 N 00 N
7 20250212 110536 55 30.00 KSQ150 전기·전자 N N N Y 40 N 230000 2500 2 1.10 6411619000 28218 18.40 227500 231500 223000 295500 159500 227500 227217.32 37.05 0 -3432 241833 234666 228833 221666 215833 231750 218750 76 68000 500 168350 500 1 15242370 35057 31.61 6.27 12 0.19 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 0.64 N 058470 500 76 억 5646850 N N 5028 N 00 N
8 20250212 100537 55 30.00 KSQ150 전기·전자 N N N Y 40 N 224500 -3000 5 -1.32 3552391500 15715 10.25 227500 229500 223000 295500 159500 227500 226050.82 37.05 0 -2498 241833 234666 228833 221666 215833 231750 218750 76 68000 500 168350 500 1 15242370 34219 30.85 6.12 12 0.10 7277.00 36702.00 309000 20240507 -27.35 143300 20241114 56.66 236000 -4.87 20250211 190000 18.16 20250102 309000 -27.35 20240507 143300 56.66 20241114 0.64 N 058470 500 76 억 5646850 N N 5028 N 00 N
9 20250212 090540 55 30.00 KSQ150 전기·전자 N N N Y 40 N 228500 1000 2 0.44 499684500 2194 1.43 227500 229500 226500 295500 159500 227500 227750.68 37.05 0 -597 241833 234666 228833 221666 215833 231750 218750 76 68000 500 168350 500 1 15242370 34829 31.40 6.23 12 0.01 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 0.64 N 058470 500 76 억 5646850 N N 5028 N 00 N
10 20250211 160538 55 30.00 KSQ150 전기·전자 N N N Y 40 N 227500 1000 2 0.44 35083393000 152728 130.15 229000 236000 223000 294000 159000 226500 229715.73 37.14 0 -5322 240166 233332 221166 214332 202166 236750 217750 76 67500 500 167610 500 1 15242370 34676 31.26 6.20 12 1.00 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 0.62 N 058470 500 76 억 5660727 N N 5007 N 00 N
11 20250211 150537 55 30.00 KSQ150 전기·전자 N N N Y 40 N 227000 500 2 0.22 33300638500 144875 123.45 229000 236000 223000 294000 159000 226500 229858.17 37.14 0 -5629 240166 233332 221166 214332 202166 236750 217750 76 67500 500 167610 500 1 15242370 34600 31.19 6.18 12 0.95 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 0.62 N 058470 500 76 억 5660727 N N 7026 N 00 N
12 20250211 140538 55 30.00 KSQ150 전기·전자 N N N Y 40 N 231000 4500 2 1.99 29185041000 126928 108.16 229000 236000 223000 294000 159000 226500 229934.34 37.14 0 -6478 240166 233332 221166 214332 202166 236750 217750 76 67500 500 167610 500 1 15242370 35210 31.74 6.29 12 0.83 7277.00 36702.00 309000 20240507 -25.24 143300 20241114 61.20 236000 -2.12 20250211 190000 21.58 20250102 309000 -25.24 20240507 143300 61.20 20241114 0.62 N 058470 500 76 억 5660727 N N 7026 N 00 N