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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058470/price/prices-20250301.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
20250312,160542,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,211500,18900,2,9.81,36106565450,172074,179.28,198200,214500,197500,250000,134900,192600,209830.95,37.14,0,15334,199666,196132,190666,187132,181666,197900,188900,76,57400,500,142520,500,1,15242370,32238,29.06,5.76,12,1.13,7277.00,36702.00,309000,20240507,-31.55,143300,20241114,47.59,236000,-10.38,20250211,185200,14.20,20250311,309000,-31.55,20240507,143300,47.59,20241114,0.72,N,058470,500,76 억,,5661502,N,N,1961,N,00,N
20250312,150543,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,211500,18900,2,9.81,34153834450,162835,169.65,198200,214500,197500,250000,134900,192600,209745.15,37.14,0,14607,199666,196132,190666,187132,181666,197900,188900,76,57400,500,142520,500,1,15242370,32238,29.06,5.76,12,1.07,7277.00,36702.00,309000,20240507,-31.55,143300,20241114,47.59,236000,-10.38,20250211,185200,14.20,20250311,309000,-31.55,20240507,143300,47.59,20241114,0.72,N,058470,500,76 억,,5661502,N,N,3729,N,00,N
20250312,140542,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,213500,20900,2,10.85,29710735950,141858,147.80,198200,214500,197500,250000,134900,192600,209440.09,37.14,0,12937,199666,196132,190666,187132,181666,197900,188900,76,57400,500,142520,500,1,15242370,32542,29.34,5.82,12,0.93,7277.00,36702.00,309000,20240507,-30.91,143300,20241114,48.99,236000,-9.53,20250211,185200,15.28,20250311,309000,-30.91,20240507,143300,48.99,20241114,0.72,N,058470,500,76 억,,5661502,N,N,3729,N,00,N
20250312,130542,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,213000,20400,2,10.59,26487837700,126791,132.10,198200,214500,197500,250000,134900,192600,208909.58,37.14,0,15665,199666,196132,190666,187132,181666,197900,188900,76,57400,500,142520,500,1,15242370,32466,29.27,5.80,12,0.83,7277.00,36702.00,309000,20240507,-31.07,143300,20241114,48.64,236000,-9.75,20250211,185200,15.01,20250311,309000,-31.07,20240507,143300,48.64,20241114,0.72,N,058470,500,76 억,,5661502,N,N,3729,N,00,N
20250312,120544,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212750,20150,2,10.46,23234263700,111554,116.23,198200,213500,197500,250000,134900,192600,208278.32,37.14,0,18011,199666,196132,190666,187132,181666,197900,188900,76,57400,500,142520,500,1,15242370,32428,29.24,5.80,12,0.73,7277.00,36702.00,309000,20240507,-31.15,143300,20241114,48.46,236000,-9.85,20250211,185200,14.88,20250311,309000,-31.15,20240507,143300,48.46,20241114,0.72,N,058470,500,76 억,,5661502,N,N,3729,N,00,N
20250312,110540,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212000,19400,2,10.07,20250093200,97479,101.56,198200,213500,197500,250000,134900,192600,207738.16,37.14,0,20424,199666,196132,190666,187132,181666,197900,188900,76,57400,500,142520,500,1,15242370,32314,29.13,5.78,12,0.64,7277.00,36702.00,309000,20240507,-31.39,143300,20241114,47.94,236000,-10.17,20250211,185200,14.47,20250311,309000,-31.39,20240507,143300,47.94,20241114,0.72,N,058470,500,76 억,,5661502,N,N,3729,N,00,N
20250312,100542,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,208250,15650,2,8.13,13127447450,63704,66.37,198200,210000,197500,250000,134900,192600,206069.65,37.14,0,6247,199666,196132,190666,187132,181666,197900,188900,76,57400,500,142520,500,1,15242370,31742,28.62,5.67,12,0.42,7277.00,36702.00,309000,20240507,-32.61,143300,20241114,45.32,236000,-11.76,20250211,185200,12.45,20250311,309000,-32.61,20240507,143300,45.32,20241114,0.72,N,058470,500,76 억,,5661502,N,N,3729,N,00,N
20250312,090544,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,206000,13400,2,6.96,3870720200,19116,19.92,198200,206500,197500,250000,134900,192600,202486.40,37.14,0,4239,199666,196132,190666,187132,181666,197900,188900,76,57400,500,142520,500,1,15242370,31399,28.31,5.61,12,0.13,7277.00,36702.00,309000,20240507,-33.33,143300,20241114,43.75,236000,-12.71,20250211,185200,11.23,20250311,309000,-33.33,20240507,143300,43.75,20241114,0.72,N,058470,500,76 억,,5661502,N,N,3729,N,00,N
20250311,160537,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,192600,-900,5,-0.47,18138592150,95608,194.29,188300,194200,185200,251500,135500,193500,189716.81,37.08,0,2444,200033,196766,195133,191866,190233,195950,191050,76,58000,500,143190,100,1,15242370,29357,26.47,5.25,12,0.63,7277.00,36702.00,309000,20240507,-37.67,143300,20241114,34.40,236000,-18.39,20250211,185200,4.00,20250311,309000,-37.67,20240507,143300,34.40,20241114,0.76,N,058470,500,76 억,,5652198,N,N,3729,N,00,N
20250311,150540,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,193000,-500,5,-0.26,17035391750,89889,182.66,188300,194200,185200,251500,135500,193500,189515.87,37.08,0,4276,200033,196766,195133,191866,190233,195950,191050,76,58000,500,143190,100,1,15242370,29418,26.52,5.26,12,0.59,7277.00,36702.00,309000,20240507,-37.54,143300,20241114,34.68,236000,-18.22,20250211,185200,4.21,20250311,309000,-37.54,20240507,143300,34.68,20241114,0.76,N,058470,500,76 억,,5652198,N,N,1656,N,00,N
20250311,140541,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,193300,-200,5,-0.10,15265022700,80727,164.05,188300,194200,185200,251500,135500,193500,189094.39,37.08,0,5611,200033,196766,195133,191866,190233,195950,191050,76,58000,500,143190,100,1,15242370,29464,26.56,5.27,12,0.53,7277.00,36702.00,309000,20240507,-37.44,143300,20241114,34.89,236000,-18.09,20250211,185200,4.37,20250311,309000,-37.44,20240507,143300,34.89,20241114,0.76,N,058470,500,76 억,,5652198,N,N,1656,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 20250312 160542 55 30.00 KSQ150 전기·전자 N N N Y 40 N 211500 18900 2 9.81 36106565450 172074 179.28 198200 214500 197500 250000 134900 192600 209830.95 37.14 0 15334 199666 196132 190666 187132 181666 197900 188900 76 57400 500 142520 500 1 15242370 32238 29.06 5.76 12 1.13 7277.00 36702.00 309000 20240507 -31.55 143300 20241114 47.59 236000 -10.38 20250211 185200 14.20 20250311 309000 -31.55 20240507 143300 47.59 20241114 0.72 N 058470 500 76 억 5661502 N N 1961 N 00 N
3 20250312 150543 55 30.00 KSQ150 전기·전자 N N N Y 40 N 211500 18900 2 9.81 34153834450 162835 169.65 198200 214500 197500 250000 134900 192600 209745.15 37.14 0 14607 199666 196132 190666 187132 181666 197900 188900 76 57400 500 142520 500 1 15242370 32238 29.06 5.76 12 1.07 7277.00 36702.00 309000 20240507 -31.55 143300 20241114 47.59 236000 -10.38 20250211 185200 14.20 20250311 309000 -31.55 20240507 143300 47.59 20241114 0.72 N 058470 500 76 억 5661502 N N 3729 N 00 N
4 20250312 140542 55 30.00 KSQ150 전기·전자 N N N Y 40 N 213500 20900 2 10.85 29710735950 141858 147.80 198200 214500 197500 250000 134900 192600 209440.09 37.14 0 12937 199666 196132 190666 187132 181666 197900 188900 76 57400 500 142520 500 1 15242370 32542 29.34 5.82 12 0.93 7277.00 36702.00 309000 20240507 -30.91 143300 20241114 48.99 236000 -9.53 20250211 185200 15.28 20250311 309000 -30.91 20240507 143300 48.99 20241114 0.72 N 058470 500 76 억 5661502 N N 3729 N 00 N
5 20250312 130542 55 30.00 KSQ150 전기·전자 N N N Y 40 N 213000 20400 2 10.59 26487837700 126791 132.10 198200 214500 197500 250000 134900 192600 208909.58 37.14 0 15665 199666 196132 190666 187132 181666 197900 188900 76 57400 500 142520 500 1 15242370 32466 29.27 5.80 12 0.83 7277.00 36702.00 309000 20240507 -31.07 143300 20241114 48.64 236000 -9.75 20250211 185200 15.01 20250311 309000 -31.07 20240507 143300 48.64 20241114 0.72 N 058470 500 76 억 5661502 N N 3729 N 00 N
6 20250312 120544 55 30.00 KSQ150 전기·전자 N N N Y 40 N 212750 20150 2 10.46 23234263700 111554 116.23 198200 213500 197500 250000 134900 192600 208278.32 37.14 0 18011 199666 196132 190666 187132 181666 197900 188900 76 57400 500 142520 500 1 15242370 32428 29.24 5.80 12 0.73 7277.00 36702.00 309000 20240507 -31.15 143300 20241114 48.46 236000 -9.85 20250211 185200 14.88 20250311 309000 -31.15 20240507 143300 48.46 20241114 0.72 N 058470 500 76 억 5661502 N N 3729 N 00 N
7 20250312 110540 55 30.00 KSQ150 전기·전자 N N N Y 40 N 212000 19400 2 10.07 20250093200 97479 101.56 198200 213500 197500 250000 134900 192600 207738.16 37.14 0 20424 199666 196132 190666 187132 181666 197900 188900 76 57400 500 142520 500 1 15242370 32314 29.13 5.78 12 0.64 7277.00 36702.00 309000 20240507 -31.39 143300 20241114 47.94 236000 -10.17 20250211 185200 14.47 20250311 309000 -31.39 20240507 143300 47.94 20241114 0.72 N 058470 500 76 억 5661502 N N 3729 N 00 N
8 20250312 100542 55 30.00 KSQ150 전기·전자 N N N Y 40 N 208250 15650 2 8.13 13127447450 63704 66.37 198200 210000 197500 250000 134900 192600 206069.65 37.14 0 6247 199666 196132 190666 187132 181666 197900 188900 76 57400 500 142520 500 1 15242370 31742 28.62 5.67 12 0.42 7277.00 36702.00 309000 20240507 -32.61 143300 20241114 45.32 236000 -11.76 20250211 185200 12.45 20250311 309000 -32.61 20240507 143300 45.32 20241114 0.72 N 058470 500 76 억 5661502 N N 3729 N 00 N
9 20250312 090544 55 30.00 KSQ150 전기·전자 N N N Y 40 N 206000 13400 2 6.96 3870720200 19116 19.92 198200 206500 197500 250000 134900 192600 202486.40 37.14 0 4239 199666 196132 190666 187132 181666 197900 188900 76 57400 500 142520 500 1 15242370 31399 28.31 5.61 12 0.13 7277.00 36702.00 309000 20240507 -33.33 143300 20241114 43.75 236000 -12.71 20250211 185200 11.23 20250311 309000 -33.33 20240507 143300 43.75 20241114 0.72 N 058470 500 76 억 5661502 N N 3729 N 00 N
10 20250311 160537 55 30.00 KSQ150 전기·전자 N N N Y 40 N 192600 -900 5 -0.47 18138592150 95608 194.29 188300 194200 185200 251500 135500 193500 189716.81 37.08 0 2444 200033 196766 195133 191866 190233 195950 191050 76 58000 500 143190 100 1 15242370 29357 26.47 5.25 12 0.63 7277.00 36702.00 309000 20240507 -37.67 143300 20241114 34.40 236000 -18.39 20250211 185200 4.00 20250311 309000 -37.67 20240507 143300 34.40 20241114 0.76 N 058470 500 76 억 5652198 N N 3729 N 00 N
11 20250311 150540 55 30.00 KSQ150 전기·전자 N N N Y 40 N 193000 -500 5 -0.26 17035391750 89889 182.66 188300 194200 185200 251500 135500 193500 189515.87 37.08 0 4276 200033 196766 195133 191866 190233 195950 191050 76 58000 500 143190 100 1 15242370 29418 26.52 5.26 12 0.59 7277.00 36702.00 309000 20240507 -37.54 143300 20241114 34.68 236000 -18.22 20250211 185200 4.21 20250311 309000 -37.54 20240507 143300 34.68 20241114 0.76 N 058470 500 76 억 5652198 N N 1656 N 00 N
12 20250311 140541 55 30.00 KSQ150 전기·전자 N N N Y 40 N 193300 -200 5 -0.10 15265022700 80727 164.05 188300 194200 185200 251500 135500 193500 189094.39 37.08 0 5611 200033 196766 195133 191866 190233 195950 191050 76 58000 500 143190 100 1 15242370 29464 26.56 5.27 12 0.53 7277.00 36702.00 309000 20240507 -37.44 143300 20241114 34.89 236000 -18.09 20250211 185200 4.37 20250311 309000 -37.44 20240507 143300 34.89 20241114 0.76 N 058470 500 76 억 5652198 N N 1656 N 00 N