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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160533,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,190100,-15900,5,-7.72,37319980800,192501,452.90,208000,208500,189300,267500,144500,206000,193869.73,37.22,0,-11137,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,28976,26.12,5.18,12,1.26,7277.00,36702.00,309000,20240507,-38.48,143300,20241114,32.66,236000,-19.45,20250211,189300,0.42,20250306,309000,-38.48,20240507,143300,32.66,20241114,0.70,N,058470,500,76 억,,5672639,N,N,7313,N,00,N
20250306,150532,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,189900,-16100,5,-7.82,34841091200,179469,422.24,208000,208500,189300,267500,144500,206000,194134.31,37.22,0,-11516,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,28945,26.10,5.17,12,1.18,7277.00,36702.00,309000,20240507,-38.54,143300,20241114,32.52,236000,-19.53,20250211,189300,0.32,20250306,309000,-38.54,20240507,143300,32.52,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N
20250306,140531,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,190100,-15900,5,-7.72,29952049700,153756,361.74,208000,208500,189300,267500,144500,206000,194802.48,37.22,0,-14966,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,28976,26.12,5.18,12,1.01,7277.00,36702.00,309000,20240507,-38.48,143300,20241114,32.66,236000,-19.45,20250211,189300,0.42,20250306,309000,-38.48,20240507,143300,32.66,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N
20250306,130533,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,192100,-13900,5,-6.75,24693556700,126192,296.89,208000,208500,191000,267500,144500,206000,195682.43,37.22,0,-13237,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,29281,26.40,5.23,12,0.83,7277.00,36702.00,309000,20240507,-37.83,143300,20241114,34.05,236000,-18.60,20250211,190000,1.11,20250102,309000,-37.83,20240507,143300,34.05,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N
20250306,120532,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,192200,-13800,5,-6.70,20243687100,102967,242.25,208000,208500,191900,267500,144500,206000,196603.64,37.22,0,-11279,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,29296,26.41,5.24,12,0.68,7277.00,36702.00,309000,20240507,-37.80,143300,20241114,34.12,236000,-18.56,20250211,190000,1.16,20250102,309000,-37.80,20240507,143300,34.12,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N
20250306,110530,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,194200,-11800,5,-5.73,15586710000,78791,185.37,208000,208500,192100,267500,144500,206000,197823.48,37.22,0,-9406,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,29601,26.69,5.29,12,0.52,7277.00,36702.00,309000,20240507,-37.15,143300,20241114,35.52,236000,-17.71,20250211,190000,2.21,20250102,309000,-37.15,20240507,143300,35.52,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N
20250306,100532,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,196200,-9800,5,-4.76,8662239550,43128,101.47,208000,208500,196000,267500,144500,206000,200849.55,37.22,0,-7165,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,100,1,15242370,29906,26.96,5.35,12,0.28,7277.00,36702.00,309000,20240507,-36.50,143300,20241114,36.92,236000,-16.86,20250211,190000,3.26,20250102,309000,-36.50,20240507,143300,36.92,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N
20250306,090535,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,205500,-500,5,-0.24,1300061500,6297,14.82,208000,208500,204000,267500,144500,206000,206457.28,37.22,0,-3837,210333,208166,205833,203666,201333,209250,204750,76,61500,500,152440,500,1,15242370,31323,28.24,5.60,12,0.04,7277.00,36702.00,309000,20240507,-33.50,143300,20241114,43.41,236000,-12.92,20250211,190000,8.16,20250102,309000,-33.50,20240507,143300,43.41,20241114,0.70,N,058470,500,76 억,,5672639,N,N,871,N,00,N
20250305,160527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,206000,2500,2,1.23,8707465250,42325,45.76,205500,208000,203500,264500,142500,203500,205728.08,37.23,0,4218,209900,206700,203300,200100,196700,208300,201700,76,61000,500,150590,500,1,15242370,31399,28.31,5.61,12,0.28,7277.00,36702.00,309000,20240507,-33.33,143300,20241114,43.75,236000,-12.71,20250211,190000,8.42,20250102,309000,-33.33,20240507,143300,43.75,20241114,0.69,N,058470,500,76 억,,5674691,N,N,871,N,00,N
20250305,150529,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,205500,2000,2,0.98,7731973750,37587,40.64,205500,208000,203500,264500,142500,203500,205708.72,37.23,0,2979,209900,206700,203300,200100,196700,208300,201700,76,61000,500,150590,500,1,15242370,31323,28.24,5.60,12,0.25,7277.00,36702.00,309000,20240507,-33.50,143300,20241114,43.41,236000,-12.92,20250211,190000,8.16,20250102,309000,-33.50,20240507,143300,43.41,20241114,0.69,N,058470,500,76 억,,5674691,N,N,5914,N,00,N
20250305,140527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,206500,3000,2,1.47,6196025750,30153,32.60,205500,208000,203500,264500,142500,203500,205486.21,37.23,0,2325,209900,206700,203300,200100,196700,208300,201700,76,61000,500,150590,500,1,15242370,31475,28.38,5.63,12,0.20,7277.00,36702.00,309000,20240507,-33.17,143300,20241114,44.10,236000,-12.50,20250211,190000,8.68,20250102,309000,-33.17,20240507,143300,44.10,20241114,0.69,N,058470,500,76 억,,5674691,N,N,5914,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 20250306 160533 55 30.00 KSQ150 전기·전자 N N N Y 40 N 190100 -15900 5 -7.72 37319980800 192501 452.90 208000 208500 189300 267500 144500 206000 193869.73 37.22 0 -11137 210333 208166 205833 203666 201333 209250 204750 76 61500 500 152440 100 1 15242370 28976 26.12 5.18 12 1.26 7277.00 36702.00 309000 20240507 -38.48 143300 20241114 32.66 236000 -19.45 20250211 189300 0.42 20250306 309000 -38.48 20240507 143300 32.66 20241114 0.70 N 058470 500 76 억 5672639 N N 7313 N 00 N
3 20250306 150532 55 30.00 KSQ150 전기·전자 N N N Y 40 N 189900 -16100 5 -7.82 34841091200 179469 422.24 208000 208500 189300 267500 144500 206000 194134.31 37.22 0 -11516 210333 208166 205833 203666 201333 209250 204750 76 61500 500 152440 100 1 15242370 28945 26.10 5.17 12 1.18 7277.00 36702.00 309000 20240507 -38.54 143300 20241114 32.52 236000 -19.53 20250211 189300 0.32 20250306 309000 -38.54 20240507 143300 32.52 20241114 0.70 N 058470 500 76 억 5672639 N N 871 N 00 N
4 20250306 140531 55 30.00 KSQ150 전기·전자 N N N Y 40 N 190100 -15900 5 -7.72 29952049700 153756 361.74 208000 208500 189300 267500 144500 206000 194802.48 37.22 0 -14966 210333 208166 205833 203666 201333 209250 204750 76 61500 500 152440 100 1 15242370 28976 26.12 5.18 12 1.01 7277.00 36702.00 309000 20240507 -38.48 143300 20241114 32.66 236000 -19.45 20250211 189300 0.42 20250306 309000 -38.48 20240507 143300 32.66 20241114 0.70 N 058470 500 76 억 5672639 N N 871 N 00 N
5 20250306 130533 55 30.00 KSQ150 전기·전자 N N N Y 40 N 192100 -13900 5 -6.75 24693556700 126192 296.89 208000 208500 191000 267500 144500 206000 195682.43 37.22 0 -13237 210333 208166 205833 203666 201333 209250 204750 76 61500 500 152440 100 1 15242370 29281 26.40 5.23 12 0.83 7277.00 36702.00 309000 20240507 -37.83 143300 20241114 34.05 236000 -18.60 20250211 190000 1.11 20250102 309000 -37.83 20240507 143300 34.05 20241114 0.70 N 058470 500 76 억 5672639 N N 871 N 00 N
6 20250306 120532 55 30.00 KSQ150 전기·전자 N N N Y 40 N 192200 -13800 5 -6.70 20243687100 102967 242.25 208000 208500 191900 267500 144500 206000 196603.64 37.22 0 -11279 210333 208166 205833 203666 201333 209250 204750 76 61500 500 152440 100 1 15242370 29296 26.41 5.24 12 0.68 7277.00 36702.00 309000 20240507 -37.80 143300 20241114 34.12 236000 -18.56 20250211 190000 1.16 20250102 309000 -37.80 20240507 143300 34.12 20241114 0.70 N 058470 500 76 억 5672639 N N 871 N 00 N
7 20250306 110530 55 30.00 KSQ150 전기·전자 N N N Y 40 N 194200 -11800 5 -5.73 15586710000 78791 185.37 208000 208500 192100 267500 144500 206000 197823.48 37.22 0 -9406 210333 208166 205833 203666 201333 209250 204750 76 61500 500 152440 100 1 15242370 29601 26.69 5.29 12 0.52 7277.00 36702.00 309000 20240507 -37.15 143300 20241114 35.52 236000 -17.71 20250211 190000 2.21 20250102 309000 -37.15 20240507 143300 35.52 20241114 0.70 N 058470 500 76 억 5672639 N N 871 N 00 N
8 20250306 100532 55 30.00 KSQ150 전기·전자 N N N Y 40 N 196200 -9800 5 -4.76 8662239550 43128 101.47 208000 208500 196000 267500 144500 206000 200849.55 37.22 0 -7165 210333 208166 205833 203666 201333 209250 204750 76 61500 500 152440 100 1 15242370 29906 26.96 5.35 12 0.28 7277.00 36702.00 309000 20240507 -36.50 143300 20241114 36.92 236000 -16.86 20250211 190000 3.26 20250102 309000 -36.50 20240507 143300 36.92 20241114 0.70 N 058470 500 76 억 5672639 N N 871 N 00 N
9 20250306 090535 55 30.00 KSQ150 전기·전자 N N N Y 40 N 205500 -500 5 -0.24 1300061500 6297 14.82 208000 208500 204000 267500 144500 206000 206457.28 37.22 0 -3837 210333 208166 205833 203666 201333 209250 204750 76 61500 500 152440 500 1 15242370 31323 28.24 5.60 12 0.04 7277.00 36702.00 309000 20240507 -33.50 143300 20241114 43.41 236000 -12.92 20250211 190000 8.16 20250102 309000 -33.50 20240507 143300 43.41 20241114 0.70 N 058470 500 76 억 5672639 N N 871 N 00 N
10 20250305 160527 55 30.00 KSQ150 전기·전자 N N N Y 40 N 206000 2500 2 1.23 8707465250 42325 45.76 205500 208000 203500 264500 142500 203500 205728.08 37.23 0 4218 209900 206700 203300 200100 196700 208300 201700 76 61000 500 150590 500 1 15242370 31399 28.31 5.61 12 0.28 7277.00 36702.00 309000 20240507 -33.33 143300 20241114 43.75 236000 -12.71 20250211 190000 8.42 20250102 309000 -33.33 20240507 143300 43.75 20241114 0.69 N 058470 500 76 억 5674691 N N 871 N 00 N
11 20250305 150529 55 30.00 KSQ150 전기·전자 N N N Y 40 N 205500 2000 2 0.98 7731973750 37587 40.64 205500 208000 203500 264500 142500 203500 205708.72 37.23 0 2979 209900 206700 203300 200100 196700 208300 201700 76 61000 500 150590 500 1 15242370 31323 28.24 5.60 12 0.25 7277.00 36702.00 309000 20240507 -33.50 143300 20241114 43.41 236000 -12.92 20250211 190000 8.16 20250102 309000 -33.50 20240507 143300 43.41 20241114 0.69 N 058470 500 76 억 5674691 N N 5914 N 00 N
12 20250305 140527 55 30.00 KSQ150 전기·전자 N N N Y 40 N 206500 3000 2 1.47 6196025750 30153 32.60 205500 208000 203500 264500 142500 203500 205486.21 37.23 0 2325 209900 206700 203300 200100 196700 208300 201700 76 61000 500 150590 500 1 15242370 31475 28.38 5.63 12 0.20 7277.00 36702.00 309000 20240507 -33.17 143300 20241114 44.10 236000 -12.50 20250211 190000 8.68 20250102 309000 -33.17 20240507 143300 44.10 20241114 0.69 N 058470 500 76 억 5674691 N N 5914 N 00 N