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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212500,-7500,5,-3.41,16006586250,74986,83.72,218000,220000,210500,286000,154000,220000,213464.86,37.07,0,-6476,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32390,29.20,5.79,12,0.49,7277.00,36702.00,309000,20240507,-31.23,143300,20241114,48.29,236000,-9.96,20250211,185200,14.74,20250311,309000,-31.23,20240507,143300,48.29,20241114,0.67,N,058470,500,76 억,,5650354,N,N,1148,N,00,N
20250318,150554,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212500,-7500,5,-3.41,14228915500,66620,74.38,218000,220000,210500,286000,154000,220000,213582.95,37.07,0,-5117,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32390,29.20,5.79,12,0.44,7277.00,36702.00,309000,20240507,-31.23,143300,20241114,48.29,236000,-9.96,20250211,185200,14.74,20250311,309000,-31.23,20240507,143300,48.29,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N
20250318,140553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212000,-8000,5,-3.64,10549707750,49222,54.95,218000,220000,211500,286000,154000,220000,214328.77,37.07,0,-8697,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32314,29.13,5.78,12,0.32,7277.00,36702.00,309000,20240507,-31.39,143300,20241114,47.94,236000,-10.17,20250211,185200,14.47,20250311,309000,-31.39,20240507,143300,47.94,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N
20250318,130551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215000,-5000,5,-2.27,7642970750,35577,39.72,218000,220000,212500,286000,154000,220000,214828.55,37.07,0,-8428,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32771,29.55,5.86,12,0.23,7277.00,36702.00,309000,20240507,-30.42,143300,20241114,50.03,236000,-8.90,20250211,185200,16.09,20250311,309000,-30.42,20240507,143300,50.03,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N
20250318,120552,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215500,-4500,5,-2.05,6836747250,31824,35.53,218000,220000,212500,286000,154000,220000,214829.43,37.07,0,-7839,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32847,29.61,5.87,12,0.21,7277.00,36702.00,309000,20240507,-30.26,143300,20241114,50.38,236000,-8.69,20250211,185200,16.36,20250311,309000,-30.26,20240507,143300,50.38,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N
20250318,110551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,214000,-6000,5,-2.73,6056299250,28190,31.47,218000,220000,212500,286000,154000,220000,214838.02,37.07,0,-6871,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32619,29.41,5.83,12,0.18,7277.00,36702.00,309000,20240507,-30.74,143300,20241114,49.34,236000,-9.32,20250211,185200,15.55,20250311,309000,-30.74,20240507,143300,49.34,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N
20250318,100553,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,213500,-6500,5,-2.95,3884755000,18049,20.15,218000,220000,212500,286000,154000,220000,215233.02,37.07,0,-7046,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32542,29.34,5.82,12,0.12,7277.00,36702.00,309000,20240507,-30.91,143300,20241114,48.99,236000,-9.53,20250211,185200,15.28,20250311,309000,-30.91,20240507,143300,48.99,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N
20250318,090554,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,216000,-4000,5,-1.82,1001541250,4617,5.15,218000,220000,215000,286000,154000,220000,216922.68,37.07,0,-1153,226333,223166,219833,216666,213333,224750,218250,76,66000,500,162800,500,1,15242370,32924,29.68,5.89,12,0.03,7277.00,36702.00,309000,20240507,-30.10,143300,20241114,50.73,236000,-8.47,20250211,185200,16.63,20250311,309000,-30.10,20240507,143300,50.73,20241114,0.67,N,058470,500,76 억,,5650354,N,N,4134,N,00,N
20250317,160550,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,220000,3000,2,1.38,19490162000,88623,86.69,219000,223000,216500,282000,152000,217000,219921.93,37.20,0,-14362,226666,221832,215166,210332,203666,224250,212750,76,65000,500,160580,500,1,15242370,33533,30.23,5.99,12,0.58,7277.00,36702.00,309000,20240507,-28.80,143300,20241114,53.52,236000,-6.78,20250211,185200,18.79,20250311,309000,-28.80,20240507,143300,53.52,20241114,0.68,N,058470,500,76 억,,5669756,N,N,4039,N,00,N
20250317,150550,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,220500,3500,2,1.61,18258351000,83029,81.21,219000,223000,216500,282000,152000,217000,219903.30,37.20,0,-13527,226666,221832,215166,210332,203666,224250,212750,76,65000,500,160580,500,1,15242370,33609,30.30,6.01,12,0.54,7277.00,36702.00,309000,20240507,-28.64,143300,20241114,53.87,236000,-6.57,20250211,185200,19.06,20250311,309000,-28.64,20240507,143300,53.87,20241114,0.68,N,058470,500,76 억,,5669756,N,N,5085,N,00,N
20250317,140551,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,221000,4000,2,1.84,14207666500,64705,63.29,219000,223000,216500,282000,152000,217000,219576.02,37.20,0,-8647,226666,221832,215166,210332,203666,224250,212750,76,65000,500,160580,500,1,15242370,33686,30.37,6.02,12,0.42,7277.00,36702.00,309000,20240507,-28.48,143300,20241114,54.22,236000,-6.36,20250211,185200,19.33,20250311,309000,-28.48,20240507,143300,54.22,20241114,0.68,N,058470,500,76 억,,5669756,N,N,5085,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 20250318 160551 55 30.00 KSQ150 전기·전자 N N N Y 40 N 212500 -7500 5 -3.41 16006586250 74986 83.72 218000 220000 210500 286000 154000 220000 213464.86 37.07 0 -6476 226333 223166 219833 216666 213333 224750 218250 76 66000 500 162800 500 1 15242370 32390 29.20 5.79 12 0.49 7277.00 36702.00 309000 20240507 -31.23 143300 20241114 48.29 236000 -9.96 20250211 185200 14.74 20250311 309000 -31.23 20240507 143300 48.29 20241114 0.67 N 058470 500 76 억 5650354 N N 1148 N 00 N
3 20250318 150554 55 30.00 KSQ150 전기·전자 N N N Y 40 N 212500 -7500 5 -3.41 14228915500 66620 74.38 218000 220000 210500 286000 154000 220000 213582.95 37.07 0 -5117 226333 223166 219833 216666 213333 224750 218250 76 66000 500 162800 500 1 15242370 32390 29.20 5.79 12 0.44 7277.00 36702.00 309000 20240507 -31.23 143300 20241114 48.29 236000 -9.96 20250211 185200 14.74 20250311 309000 -31.23 20240507 143300 48.29 20241114 0.67 N 058470 500 76 억 5650354 N N 4134 N 00 N
4 20250318 140553 55 30.00 KSQ150 전기·전자 N N N Y 40 N 212000 -8000 5 -3.64 10549707750 49222 54.95 218000 220000 211500 286000 154000 220000 214328.77 37.07 0 -8697 226333 223166 219833 216666 213333 224750 218250 76 66000 500 162800 500 1 15242370 32314 29.13 5.78 12 0.32 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 0.67 N 058470 500 76 억 5650354 N N 4134 N 00 N
5 20250318 130551 55 30.00 KSQ150 전기·전자 N N N Y 40 N 215000 -5000 5 -2.27 7642970750 35577 39.72 218000 220000 212500 286000 154000 220000 214828.55 37.07 0 -8428 226333 223166 219833 216666 213333 224750 218250 76 66000 500 162800 500 1 15242370 32771 29.55 5.86 12 0.23 7277.00 36702.00 309000 20240507 -30.42 143300 20241114 50.03 236000 -8.90 20250211 185200 16.09 20250311 309000 -30.42 20240507 143300 50.03 20241114 0.67 N 058470 500 76 억 5650354 N N 4134 N 00 N
6 20250318 120552 55 30.00 KSQ150 전기·전자 N N N Y 40 N 215500 -4500 5 -2.05 6836747250 31824 35.53 218000 220000 212500 286000 154000 220000 214829.43 37.07 0 -7839 226333 223166 219833 216666 213333 224750 218250 76 66000 500 162800 500 1 15242370 32847 29.61 5.87 12 0.21 7277.00 36702.00 309000 20240507 -30.26 143300 20241114 50.38 236000 -8.69 20250211 185200 16.36 20250311 309000 -30.26 20240507 143300 50.38 20241114 0.67 N 058470 500 76 억 5650354 N N 4134 N 00 N
7 20250318 110551 55 30.00 KSQ150 전기·전자 N N N Y 40 N 214000 -6000 5 -2.73 6056299250 28190 31.47 218000 220000 212500 286000 154000 220000 214838.02 37.07 0 -6871 226333 223166 219833 216666 213333 224750 218250 76 66000 500 162800 500 1 15242370 32619 29.41 5.83 12 0.18 7277.00 36702.00 309000 20240507 -30.74 143300 20241114 49.34 236000 -9.32 20250211 185200 15.55 20250311 309000 -30.74 20240507 143300 49.34 20241114 0.67 N 058470 500 76 억 5650354 N N 4134 N 00 N
8 20250318 100553 55 30.00 KSQ150 전기·전자 N N N Y 40 N 213500 -6500 5 -2.95 3884755000 18049 20.15 218000 220000 212500 286000 154000 220000 215233.02 37.07 0 -7046 226333 223166 219833 216666 213333 224750 218250 76 66000 500 162800 500 1 15242370 32542 29.34 5.82 12 0.12 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 0.67 N 058470 500 76 억 5650354 N N 4134 N 00 N
9 20250318 090554 55 30.00 KSQ150 전기·전자 N N N Y 40 N 216000 -4000 5 -1.82 1001541250 4617 5.15 218000 220000 215000 286000 154000 220000 216922.68 37.07 0 -1153 226333 223166 219833 216666 213333 224750 218250 76 66000 500 162800 500 1 15242370 32924 29.68 5.89 12 0.03 7277.00 36702.00 309000 20240507 -30.10 143300 20241114 50.73 236000 -8.47 20250211 185200 16.63 20250311 309000 -30.10 20240507 143300 50.73 20241114 0.67 N 058470 500 76 억 5650354 N N 4134 N 00 N
10 20250317 160550 55 30.00 KSQ150 전기·전자 N N N Y 40 N 220000 3000 2 1.38 19490162000 88623 86.69 219000 223000 216500 282000 152000 217000 219921.93 37.20 0 -14362 226666 221832 215166 210332 203666 224250 212750 76 65000 500 160580 500 1 15242370 33533 30.23 5.99 12 0.58 7277.00 36702.00 309000 20240507 -28.80 143300 20241114 53.52 236000 -6.78 20250211 185200 18.79 20250311 309000 -28.80 20240507 143300 53.52 20241114 0.68 N 058470 500 76 억 5669756 N N 4039 N 00 N
11 20250317 150550 55 30.00 KSQ150 전기·전자 N N N Y 40 N 220500 3500 2 1.61 18258351000 83029 81.21 219000 223000 216500 282000 152000 217000 219903.30 37.20 0 -13527 226666 221832 215166 210332 203666 224250 212750 76 65000 500 160580 500 1 15242370 33609 30.30 6.01 12 0.54 7277.00 36702.00 309000 20240507 -28.64 143300 20241114 53.87 236000 -6.57 20250211 185200 19.06 20250311 309000 -28.64 20240507 143300 53.87 20241114 0.68 N 058470 500 76 억 5669756 N N 5085 N 00 N
12 20250317 140551 55 30.00 KSQ150 전기·전자 N N N Y 40 N 221000 4000 2 1.84 14207666500 64705 63.29 219000 223000 216500 282000 152000 217000 219576.02 37.20 0 -8647 226666 221832 215166 210332 203666 224250 212750 76 65000 500 160580 500 1 15242370 33686 30.37 6.02 12 0.42 7277.00 36702.00 309000 20240507 -28.48 143300 20241114 54.22 236000 -6.36 20250211 185200 19.33 20250311 309000 -28.48 20240507 143300 54.22 20241114 0.68 N 058470 500 76 억 5669756 N N 5085 N 00 N