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
058610/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
20250306,160533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25300,-600,5,-2.32,8418612800,331164,105.80,26100,26250,25100,33650,18150,25900,25421.34,4.20,0,66907,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5611,51.01,2.56,12,1.49,496.00,9871.00,35700,20250205,-29.13,17990,20241210,40.63,35700,-29.13,20250205,25000,1.20,20250108,35700,-29.13,20250205,17990,40.63,20241210,5.30,N,058610,500,110 억,,931102,N,N,50458,N,00,N
20250306,150533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25200,-700,5,-2.70,7662857250,301247,96.25,26100,26250,25100,33650,18150,25900,25437.12,4.20,0,53500,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5589,50.81,2.55,12,1.36,496.00,9871.00,35700,20250205,-29.41,17990,20241210,40.08,35700,-29.41,20250205,25000,0.80,20250108,35700,-29.41,20250205,17990,40.08,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N
20250306,140532,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25250,-650,5,-2.51,5889588550,230861,73.76,26100,26250,25200,33650,18150,25900,25511.41,4.20,0,27637,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5600,50.91,2.56,12,1.04,496.00,9871.00,35700,20250205,-29.27,17990,20241210,40.36,35700,-29.27,20250205,25000,1.00,20250108,35700,-29.27,20250205,17990,40.36,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N
20250306,130533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25550,-350,5,-1.35,4752782325,186016,59.43,26100,26250,25200,33650,18150,25900,25550.40,4.20,0,7772,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5666,51.51,2.59,12,0.84,496.00,9871.00,35700,20250205,-28.43,17990,20241210,42.02,35700,-28.43,20250205,25000,2.20,20250108,35700,-28.43,20250205,17990,42.02,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N
20250306,120533,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25550,-350,5,-1.35,4183123200,163623,52.28,26100,26250,25200,33650,18150,25900,25565.62,4.20,0,3710,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5666,51.51,2.59,12,0.74,496.00,9871.00,35700,20250205,-28.43,17990,20241210,42.02,35700,-28.43,20250205,25000,2.20,20250108,35700,-28.43,20250205,17990,42.02,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N
20250306,110530,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25500,-400,5,-1.54,3853424050,150715,48.15,26100,26250,25200,33650,18150,25900,25567.62,4.20,0,1450,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5655,51.41,2.58,12,0.68,496.00,9871.00,35700,20250205,-28.57,17990,20241210,41.75,35700,-28.57,20250205,25000,2.00,20250108,35700,-28.57,20250205,17990,41.75,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N
20250306,100532,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25500,-400,5,-1.54,2447054625,95899,30.64,26100,26150,25200,33650,18150,25900,25517.00,4.20,0,-1950,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5655,51.41,2.58,12,0.43,496.00,9871.00,35700,20250205,-28.57,17990,20241210,41.75,35700,-28.57,20250205,25000,2.00,20250108,35700,-28.57,20250205,17990,41.75,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N
20250306,090535,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25700,-200,5,-0.77,301935650,11642,3.72,26100,26150,25650,33650,18150,25900,25935.03,4.20,0,-7668,26866,26382,25916,25432,24966,26625,25675,111,7750,500,19160,50,1,22177360,5700,51.81,2.60,12,0.05,496.00,9871.00,35700,20250205,-28.01,17990,20241210,42.86,35700,-28.01,20250205,25000,2.80,20250108,35700,-28.01,20250205,17990,42.86,20241210,5.30,N,058610,500,110 억,,931102,N,N,415,N,00,N
20250305,160528,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25900,200,2,0.78,8011872925,309742,102.72,25450,26400,25450,33400,18000,25700,25866.49,4.47,0,-61588,26633,26166,25708,25241,24783,26162,25237,111,7700,500,19010,50,1,22177360,5744,52.22,2.62,12,1.40,496.00,9871.00,35700,20250205,-27.45,17990,20241210,43.97,35700,-27.45,20250205,25000,3.60,20250108,35700,-27.45,20250205,17990,43.97,20241210,6.03,N,058610,500,110 억,,991265,N,N,415,N,00,N
20250305,150529,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25850,150,2,0.58,7420334725,286884,95.14,25450,26400,25450,33400,18000,25700,25865.54,4.47,0,-51469,26633,26166,25708,25241,24783,26162,25237,111,7700,500,19010,50,1,22177360,5733,52.12,2.62,12,1.29,496.00,9871.00,35700,20250205,-27.59,17990,20241210,43.69,35700,-27.59,20250205,25000,3.40,20250108,35700,-27.59,20250205,17990,43.69,20241210,6.03,N,058610,500,110 억,,991265,N,N,795,N,00,N
20250305,140528,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25850,150,2,0.58,6900217125,266725,88.46,25450,26400,25450,33400,18000,25700,25870.44,4.47,0,-49384,26633,26166,25708,25241,24783,26162,25237,111,7700,500,19010,50,1,22177360,5733,52.12,2.62,12,1.20,496.00,9871.00,35700,20250205,-27.59,17990,20241210,43.69,35700,-27.59,20250205,25000,3.40,20250108,35700,-27.59,20250205,17990,43.69,20241210,6.03,N,058610,500,110 억,,991265,N,N,795,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 40.00 KSQ150 전기·전자 N N N Y 40 N 25300 -600 5 -2.32 8418612800 331164 105.80 26100 26250 25100 33650 18150 25900 25421.34 4.20 0 66907 26866 26382 25916 25432 24966 26625 25675 111 7750 500 19160 50 1 22177360 5611 51.01 2.56 12 1.49 496.00 9871.00 35700 20250205 -29.13 17990 20241210 40.63 35700 -29.13 20250205 25000 1.20 20250108 35700 -29.13 20250205 17990 40.63 20241210 5.30 N 058610 500 110 억 931102 N N 50458 N 00 N
3 20250306 150533 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25200 -700 5 -2.70 7662857250 301247 96.25 26100 26250 25100 33650 18150 25900 25437.12 4.20 0 53500 26866 26382 25916 25432 24966 26625 25675 111 7750 500 19160 50 1 22177360 5589 50.81 2.55 12 1.36 496.00 9871.00 35700 20250205 -29.41 17990 20241210 40.08 35700 -29.41 20250205 25000 0.80 20250108 35700 -29.41 20250205 17990 40.08 20241210 5.30 N 058610 500 110 억 931102 N N 415 N 00 N
4 20250306 140532 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25250 -650 5 -2.51 5889588550 230861 73.76 26100 26250 25200 33650 18150 25900 25511.41 4.20 0 27637 26866 26382 25916 25432 24966 26625 25675 111 7750 500 19160 50 1 22177360 5600 50.91 2.56 12 1.04 496.00 9871.00 35700 20250205 -29.27 17990 20241210 40.36 35700 -29.27 20250205 25000 1.00 20250108 35700 -29.27 20250205 17990 40.36 20241210 5.30 N 058610 500 110 억 931102 N N 415 N 00 N
5 20250306 130533 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25550 -350 5 -1.35 4752782325 186016 59.43 26100 26250 25200 33650 18150 25900 25550.40 4.20 0 7772 26866 26382 25916 25432 24966 26625 25675 111 7750 500 19160 50 1 22177360 5666 51.51 2.59 12 0.84 496.00 9871.00 35700 20250205 -28.43 17990 20241210 42.02 35700 -28.43 20250205 25000 2.20 20250108 35700 -28.43 20250205 17990 42.02 20241210 5.30 N 058610 500 110 억 931102 N N 415 N 00 N
6 20250306 120533 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25550 -350 5 -1.35 4183123200 163623 52.28 26100 26250 25200 33650 18150 25900 25565.62 4.20 0 3710 26866 26382 25916 25432 24966 26625 25675 111 7750 500 19160 50 1 22177360 5666 51.51 2.59 12 0.74 496.00 9871.00 35700 20250205 -28.43 17990 20241210 42.02 35700 -28.43 20250205 25000 2.20 20250108 35700 -28.43 20250205 17990 42.02 20241210 5.30 N 058610 500 110 억 931102 N N 415 N 00 N
7 20250306 110530 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25500 -400 5 -1.54 3853424050 150715 48.15 26100 26250 25200 33650 18150 25900 25567.62 4.20 0 1450 26866 26382 25916 25432 24966 26625 25675 111 7750 500 19160 50 1 22177360 5655 51.41 2.58 12 0.68 496.00 9871.00 35700 20250205 -28.57 17990 20241210 41.75 35700 -28.57 20250205 25000 2.00 20250108 35700 -28.57 20250205 17990 41.75 20241210 5.30 N 058610 500 110 억 931102 N N 415 N 00 N
8 20250306 100532 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25500 -400 5 -1.54 2447054625 95899 30.64 26100 26150 25200 33650 18150 25900 25517.00 4.20 0 -1950 26866 26382 25916 25432 24966 26625 25675 111 7750 500 19160 50 1 22177360 5655 51.41 2.58 12 0.43 496.00 9871.00 35700 20250205 -28.57 17990 20241210 41.75 35700 -28.57 20250205 25000 2.00 20250108 35700 -28.57 20250205 17990 41.75 20241210 5.30 N 058610 500 110 억 931102 N N 415 N 00 N
9 20250306 090535 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25700 -200 5 -0.77 301935650 11642 3.72 26100 26150 25650 33650 18150 25900 25935.03 4.20 0 -7668 26866 26382 25916 25432 24966 26625 25675 111 7750 500 19160 50 1 22177360 5700 51.81 2.60 12 0.05 496.00 9871.00 35700 20250205 -28.01 17990 20241210 42.86 35700 -28.01 20250205 25000 2.80 20250108 35700 -28.01 20250205 17990 42.86 20241210 5.30 N 058610 500 110 억 931102 N N 415 N 00 N
10 20250305 160528 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25900 200 2 0.78 8011872925 309742 102.72 25450 26400 25450 33400 18000 25700 25866.49 4.47 0 -61588 26633 26166 25708 25241 24783 26162 25237 111 7700 500 19010 50 1 22177360 5744 52.22 2.62 12 1.40 496.00 9871.00 35700 20250205 -27.45 17990 20241210 43.97 35700 -27.45 20250205 25000 3.60 20250108 35700 -27.45 20250205 17990 43.97 20241210 6.03 N 058610 500 110 억 991265 N N 415 N 00 N
11 20250305 150529 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25850 150 2 0.58 7420334725 286884 95.14 25450 26400 25450 33400 18000 25700 25865.54 4.47 0 -51469 26633 26166 25708 25241 24783 26162 25237 111 7700 500 19010 50 1 22177360 5733 52.12 2.62 12 1.29 496.00 9871.00 35700 20250205 -27.59 17990 20241210 43.69 35700 -27.59 20250205 25000 3.40 20250108 35700 -27.59 20250205 17990 43.69 20241210 6.03 N 058610 500 110 억 991265 N N 795 N 00 N
12 20250305 140528 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25850 150 2 0.58 6900217125 266725 88.46 25450 26400 25450 33400 18000 25700 25870.44 4.47 0 -49384 26633 26166 25708 25241 24783 26162 25237 111 7700 500 19010 50 1 22177360 5733 52.12 2.62 12 1.20 496.00 9871.00 35700 20250205 -27.59 17990 20241210 43.69 35700 -27.59 20250205 25000 3.40 20250108 35700 -27.59 20250205 17990 43.69 20241210 6.03 N 058610 500 110 억 991265 N N 795 N 00 N