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
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
20250212,160537,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30750,-800,5,-2.54,21090585200,691487,94.40,31400,31400,30050,41000,22100,31550,30499.51,3.76,0,37847,32983,32266,31383,30666,29783,32625,31025,111,9450,500,23340,50,1,22177360,6820,62.00,3.12,12,3.12,496.00,9871.00,35700,20250205,-13.87,17990,20241210,70.93,35700,-13.87,20250205,25000,23.00,20250108,35700,-13.87,20250205,17990,70.93,20241210,5.66,N,058610,500,110 억,,834134,N,N,677,N,00,N
20250212,150537,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30750,-800,5,-2.54,19909530250,653016,89.15,31400,31400,30050,41000,22100,31550,30488.01,3.76,0,20839,32983,32266,31383,30666,29783,32625,31025,111,9450,500,23340,50,1,22177360,6820,62.00,3.12,12,2.94,496.00,9871.00,35700,20250205,-13.87,17990,20241210,70.93,35700,-13.87,20250205,25000,23.00,20250108,35700,-13.87,20250205,17990,70.93,20241210,5.66,N,058610,500,110 억,,834134,N,N,1176,N,00,N
20250212,140537,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30750,-800,5,-2.54,17998159300,590629,80.63,31400,31400,30050,41000,22100,31550,30472.23,3.76,0,1200,32983,32266,31383,30666,29783,32625,31025,111,9450,500,23340,50,1,22177360,6820,62.00,3.12,12,2.66,496.00,9871.00,35700,20250205,-13.87,17990,20241210,70.93,35700,-13.87,20250205,25000,23.00,20250108,35700,-13.87,20250205,17990,70.93,20241210,5.66,N,058610,500,110 억,,834134,N,N,1176,N,00,N
20250212,130539,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30600,-950,5,-3.01,16611280650,545309,74.45,31400,31400,30050,41000,22100,31550,30461.45,3.76,0,-18621,32983,32266,31383,30666,29783,32625,31025,111,9450,500,23340,50,1,22177360,6786,61.69,3.10,12,2.46,496.00,9871.00,35700,20250205,-14.29,17990,20241210,70.09,35700,-14.29,20250205,25000,22.40,20250108,35700,-14.29,20250205,17990,70.09,20241210,5.66,N,058610,500,110 억,,834134,N,N,1176,N,00,N
20250212,120538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30450,-1100,5,-3.49,15818669350,519337,70.90,31400,31400,30050,41000,22100,31550,30458.62,3.76,0,-26998,32983,32266,31383,30666,29783,32625,31025,111,9450,500,23340,50,1,22177360,6753,61.39,3.08,12,2.34,496.00,9871.00,35700,20250205,-14.71,17990,20241210,69.26,35700,-14.71,20250205,25000,21.80,20250108,35700,-14.71,20250205,17990,69.26,20241210,5.66,N,058610,500,110 억,,834134,N,N,1176,N,00,N
20250212,110536,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30800,-750,5,-2.38,14376119850,472308,64.48,31400,31400,30050,41000,22100,31550,30437.20,3.76,0,-16956,32983,32266,31383,30666,29783,32625,31025,111,9450,500,23340,50,1,22177360,6831,62.10,3.12,12,2.13,496.00,9871.00,35700,20250205,-13.73,17990,20241210,71.21,35700,-13.73,20250205,25000,23.20,20250108,35700,-13.73,20250205,17990,71.21,20241210,5.66,N,058610,500,110 억,,834134,N,N,1176,N,00,N
20250212,100537,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30100,-1450,5,-4.60,11824907500,388891,53.09,31400,31400,30050,41000,22100,31550,30405.71,3.76,0,-43510,32983,32266,31383,30666,29783,32625,31025,111,9450,500,23340,50,1,22177360,6675,60.69,3.05,12,1.75,496.00,9871.00,35700,20250205,-15.69,17990,20241210,67.32,35700,-15.69,20250205,25000,20.40,20250108,35700,-15.69,20250205,17990,67.32,20241210,5.66,N,058610,500,110 억,,834134,N,N,1176,N,00,N
20250212,090540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,-700,5,-2.22,1339948650,43170,5.89,31400,31400,30850,41000,22100,31550,31034.72,3.76,0,-1028,32983,32266,31383,30666,29783,32625,31025,111,9450,500,23340,50,1,22177360,6842,62.20,3.13,12,0.19,496.00,9871.00,35700,20250205,-13.59,17990,20241210,71.48,35700,-13.59,20250205,25000,23.40,20250108,35700,-13.59,20250205,17990,71.48,20241210,5.66,N,058610,500,110 억,,834134,N,N,1176,N,00,N
20250211,160538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31550,300,2,0.96,22855391600,727654,50.60,30700,32100,30500,40600,21900,31250,31409.73,3.65,0,32150,34216,32732,31916,30432,29616,32325,30025,111,9350,500,23120,50,1,22177360,6997,63.61,3.20,12,3.28,496.00,9871.00,35700,20250205,-11.62,17990,20241210,75.38,35700,-11.62,20250205,25000,26.20,20250108,35700,-11.62,20250205,17990,75.38,20241210,5.79,N,058610,500,110 억,,810418,N,N,1176,N,00,N
20250211,150538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,50,2,0.16,21776608750,693373,48.21,30700,32100,30500,40600,21900,31250,31407.12,3.65,0,34869,34216,32732,31916,30432,29616,32325,30025,111,9350,500,23120,50,1,22177360,6942,63.10,3.17,12,3.13,496.00,9871.00,35700,20250205,-12.32,17990,20241210,73.99,35700,-12.32,20250205,25000,25.20,20250108,35700,-12.32,20250205,17990,73.99,20241210,5.79,N,058610,500,110 억,,810418,N,N,3156,N,00,N
20250211,140538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31900,650,2,2.08,18979021200,604878,42.06,30700,32100,30500,40600,21900,31250,31376.93,3.65,0,27049,34216,32732,31916,30432,29616,32325,30025,111,9350,500,23120,50,1,22177360,7075,64.31,3.23,12,2.73,496.00,9871.00,35700,20250205,-10.64,17990,20241210,77.32,35700,-10.64,20250205,25000,27.60,20250108,35700,-10.64,20250205,17990,77.32,20241210,5.79,N,058610,500,110 억,,810418,N,N,3156,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 40.00 KSQ150 전기·전자 N N N Y 40 N 30750 -800 5 -2.54 21090585200 691487 94.40 31400 31400 30050 41000 22100 31550 30499.51 3.76 0 37847 32983 32266 31383 30666 29783 32625 31025 111 9450 500 23340 50 1 22177360 6820 62.00 3.12 12 3.12 496.00 9871.00 35700 20250205 -13.87 17990 20241210 70.93 35700 -13.87 20250205 25000 23.00 20250108 35700 -13.87 20250205 17990 70.93 20241210 5.66 N 058610 500 110 억 834134 N N 677 N 00 N
3 20250212 150537 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30750 -800 5 -2.54 19909530250 653016 89.15 31400 31400 30050 41000 22100 31550 30488.01 3.76 0 20839 32983 32266 31383 30666 29783 32625 31025 111 9450 500 23340 50 1 22177360 6820 62.00 3.12 12 2.94 496.00 9871.00 35700 20250205 -13.87 17990 20241210 70.93 35700 -13.87 20250205 25000 23.00 20250108 35700 -13.87 20250205 17990 70.93 20241210 5.66 N 058610 500 110 억 834134 N N 1176 N 00 N
4 20250212 140537 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30750 -800 5 -2.54 17998159300 590629 80.63 31400 31400 30050 41000 22100 31550 30472.23 3.76 0 1200 32983 32266 31383 30666 29783 32625 31025 111 9450 500 23340 50 1 22177360 6820 62.00 3.12 12 2.66 496.00 9871.00 35700 20250205 -13.87 17990 20241210 70.93 35700 -13.87 20250205 25000 23.00 20250108 35700 -13.87 20250205 17990 70.93 20241210 5.66 N 058610 500 110 억 834134 N N 1176 N 00 N
5 20250212 130539 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30600 -950 5 -3.01 16611280650 545309 74.45 31400 31400 30050 41000 22100 31550 30461.45 3.76 0 -18621 32983 32266 31383 30666 29783 32625 31025 111 9450 500 23340 50 1 22177360 6786 61.69 3.10 12 2.46 496.00 9871.00 35700 20250205 -14.29 17990 20241210 70.09 35700 -14.29 20250205 25000 22.40 20250108 35700 -14.29 20250205 17990 70.09 20241210 5.66 N 058610 500 110 억 834134 N N 1176 N 00 N
6 20250212 120538 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30450 -1100 5 -3.49 15818669350 519337 70.90 31400 31400 30050 41000 22100 31550 30458.62 3.76 0 -26998 32983 32266 31383 30666 29783 32625 31025 111 9450 500 23340 50 1 22177360 6753 61.39 3.08 12 2.34 496.00 9871.00 35700 20250205 -14.71 17990 20241210 69.26 35700 -14.71 20250205 25000 21.80 20250108 35700 -14.71 20250205 17990 69.26 20241210 5.66 N 058610 500 110 억 834134 N N 1176 N 00 N
7 20250212 110536 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30800 -750 5 -2.38 14376119850 472308 64.48 31400 31400 30050 41000 22100 31550 30437.20 3.76 0 -16956 32983 32266 31383 30666 29783 32625 31025 111 9450 500 23340 50 1 22177360 6831 62.10 3.12 12 2.13 496.00 9871.00 35700 20250205 -13.73 17990 20241210 71.21 35700 -13.73 20250205 25000 23.20 20250108 35700 -13.73 20250205 17990 71.21 20241210 5.66 N 058610 500 110 억 834134 N N 1176 N 00 N
8 20250212 100537 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30100 -1450 5 -4.60 11824907500 388891 53.09 31400 31400 30050 41000 22100 31550 30405.71 3.76 0 -43510 32983 32266 31383 30666 29783 32625 31025 111 9450 500 23340 50 1 22177360 6675 60.69 3.05 12 1.75 496.00 9871.00 35700 20250205 -15.69 17990 20241210 67.32 35700 -15.69 20250205 25000 20.40 20250108 35700 -15.69 20250205 17990 67.32 20241210 5.66 N 058610 500 110 억 834134 N N 1176 N 00 N
9 20250212 090540 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30850 -700 5 -2.22 1339948650 43170 5.89 31400 31400 30850 41000 22100 31550 31034.72 3.76 0 -1028 32983 32266 31383 30666 29783 32625 31025 111 9450 500 23340 50 1 22177360 6842 62.20 3.13 12 0.19 496.00 9871.00 35700 20250205 -13.59 17990 20241210 71.48 35700 -13.59 20250205 25000 23.40 20250108 35700 -13.59 20250205 17990 71.48 20241210 5.66 N 058610 500 110 억 834134 N N 1176 N 00 N
10 20250211 160538 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31550 300 2 0.96 22855391600 727654 50.60 30700 32100 30500 40600 21900 31250 31409.73 3.65 0 32150 34216 32732 31916 30432 29616 32325 30025 111 9350 500 23120 50 1 22177360 6997 63.61 3.20 12 3.28 496.00 9871.00 35700 20250205 -11.62 17990 20241210 75.38 35700 -11.62 20250205 25000 26.20 20250108 35700 -11.62 20250205 17990 75.38 20241210 5.79 N 058610 500 110 억 810418 N N 1176 N 00 N
11 20250211 150538 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31300 50 2 0.16 21776608750 693373 48.21 30700 32100 30500 40600 21900 31250 31407.12 3.65 0 34869 34216 32732 31916 30432 29616 32325 30025 111 9350 500 23120 50 1 22177360 6942 63.10 3.17 12 3.13 496.00 9871.00 35700 20250205 -12.32 17990 20241210 73.99 35700 -12.32 20250205 25000 25.20 20250108 35700 -12.32 20250205 17990 73.99 20241210 5.79 N 058610 500 110 억 810418 N N 3156 N 00 N
12 20250211 140538 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31900 650 2 2.08 18979021200 604878 42.06 30700 32100 30500 40600 21900 31250 31376.93 3.65 0 27049 34216 32732 31916 30432 29616 32325 30025 111 9350 500 23120 50 1 22177360 7075 64.31 3.23 12 2.73 496.00 9871.00 35700 20250205 -10.64 17990 20241210 77.32 35700 -10.64 20250205 25000 27.60 20250108 35700 -10.64 20250205 17990 77.32 20241210 5.79 N 058610 500 110 억 810418 N N 3156 N 00 N