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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160545,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,207500,-4000,5,-1.89,22163152500,105503,61.06,214000,217500,206500,274500,148500,211500,210072.57,37.24,0,8956,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,31628,28.51,5.65,12,0.69,7277.00,36702.00,309000,20240507,-32.85,143300,20241114,44.80,236000,-12.08,20250211,185200,12.04,20250311,309000,-32.85,20240507,143300,44.80,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1017,N,00,N
20250313,150546,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,209000,-2500,5,-1.18,14930092250,70672,40.90,214000,217500,206500,274500,148500,211500,211258.95,37.24,0,-2042,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,31857,28.72,5.69,12,0.46,7277.00,36702.00,309000,20240507,-32.36,143300,20241114,45.85,236000,-11.44,20250211,185200,12.85,20250311,309000,-32.36,20240507,143300,45.85,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N
20250313,140546,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,208000,-3500,5,-1.65,12714482000,60021,34.74,214000,217500,207500,274500,148500,211500,211833.89,37.24,0,-2535,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,31704,28.58,5.67,12,0.39,7277.00,36702.00,309000,20240507,-32.69,143300,20241114,45.15,236000,-11.86,20250211,185200,12.31,20250311,309000,-32.69,20240507,143300,45.15,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N
20250313,130545,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,208500,-3000,5,-1.42,10995555000,51775,29.97,214000,217500,208000,274500,148500,211500,212371.90,37.24,0,-3457,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,31780,28.65,5.68,12,0.34,7277.00,36702.00,309000,20240507,-32.52,143300,20241114,45.50,236000,-11.65,20250211,185200,12.58,20250311,309000,-32.52,20240507,143300,45.50,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N
20250313,120545,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,209000,-2500,5,-1.18,9870154250,46386,26.85,214000,217500,208000,274500,148500,211500,212783.04,37.24,0,-4013,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,31857,28.72,5.69,12,0.30,7277.00,36702.00,309000,20240507,-32.36,143300,20241114,45.85,236000,-11.44,20250211,185200,12.85,20250311,309000,-32.36,20240507,143300,45.85,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N
20250313,110544,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,210000,-1500,5,-0.71,8181836750,38309,22.17,214000,217500,209500,274500,148500,211500,213574.79,37.24,0,-5169,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,32009,28.86,5.72,12,0.25,7277.00,36702.00,309000,20240507,-32.04,143300,20241114,46.55,236000,-11.02,20250211,185200,13.39,20250311,309000,-32.04,20240507,143300,46.55,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N
20250313,100544,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,212500,1000,2,0.47,6324046750,29519,17.09,214000,217500,212000,274500,148500,211500,214236.48,37.24,0,-5169,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,32390,29.20,5.79,12,0.19,7277.00,36702.00,309000,20240507,-31.23,143300,20241114,48.29,236000,-9.96,20250211,185200,14.74,20250311,309000,-31.23,20240507,143300,48.29,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N
20250313,090547,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,215500,4000,2,1.89,2251179750,10449,6.05,214000,217500,212250,274500,148500,211500,215444.52,37.24,0,-2590,224833,218166,207833,201166,190833,221500,204500,76,63000,500,156510,500,1,15242370,32847,29.61,5.87,12,0.07,7277.00,36702.00,309000,20240507,-30.26,143300,20241114,50.38,236000,-8.69,20250211,185200,16.36,20250311,309000,-30.26,20240507,143300,50.38,20241114,0.74,N,058470,500,76 억,,5675922,N,N,1961,N,00,N
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
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 20250313 160545 55 30.00 KSQ150 전기·전자 N N N Y 40 N 207500 -4000 5 -1.89 22163152500 105503 61.06 214000 217500 206500 274500 148500 211500 210072.57 37.24 0 8956 224833 218166 207833 201166 190833 221500 204500 76 63000 500 156510 500 1 15242370 31628 28.51 5.65 12 0.69 7277.00 36702.00 309000 20240507 -32.85 143300 20241114 44.80 236000 -12.08 20250211 185200 12.04 20250311 309000 -32.85 20240507 143300 44.80 20241114 0.74 N 058470 500 76 억 5675922 N N 1017 N 00 N
3 20250313 150546 55 30.00 KSQ150 전기·전자 N N N Y 40 N 209000 -2500 5 -1.18 14930092250 70672 40.90 214000 217500 206500 274500 148500 211500 211258.95 37.24 0 -2042 224833 218166 207833 201166 190833 221500 204500 76 63000 500 156510 500 1 15242370 31857 28.72 5.69 12 0.46 7277.00 36702.00 309000 20240507 -32.36 143300 20241114 45.85 236000 -11.44 20250211 185200 12.85 20250311 309000 -32.36 20240507 143300 45.85 20241114 0.74 N 058470 500 76 억 5675922 N N 1961 N 00 N
4 20250313 140546 55 30.00 KSQ150 전기·전자 N N N Y 40 N 208000 -3500 5 -1.65 12714482000 60021 34.74 214000 217500 207500 274500 148500 211500 211833.89 37.24 0 -2535 224833 218166 207833 201166 190833 221500 204500 76 63000 500 156510 500 1 15242370 31704 28.58 5.67 12 0.39 7277.00 36702.00 309000 20240507 -32.69 143300 20241114 45.15 236000 -11.86 20250211 185200 12.31 20250311 309000 -32.69 20240507 143300 45.15 20241114 0.74 N 058470 500 76 억 5675922 N N 1961 N 00 N
5 20250313 130545 55 30.00 KSQ150 전기·전자 N N N Y 40 N 208500 -3000 5 -1.42 10995555000 51775 29.97 214000 217500 208000 274500 148500 211500 212371.90 37.24 0 -3457 224833 218166 207833 201166 190833 221500 204500 76 63000 500 156510 500 1 15242370 31780 28.65 5.68 12 0.34 7277.00 36702.00 309000 20240507 -32.52 143300 20241114 45.50 236000 -11.65 20250211 185200 12.58 20250311 309000 -32.52 20240507 143300 45.50 20241114 0.74 N 058470 500 76 억 5675922 N N 1961 N 00 N
6 20250313 120545 55 30.00 KSQ150 전기·전자 N N N Y 40 N 209000 -2500 5 -1.18 9870154250 46386 26.85 214000 217500 208000 274500 148500 211500 212783.04 37.24 0 -4013 224833 218166 207833 201166 190833 221500 204500 76 63000 500 156510 500 1 15242370 31857 28.72 5.69 12 0.30 7277.00 36702.00 309000 20240507 -32.36 143300 20241114 45.85 236000 -11.44 20250211 185200 12.85 20250311 309000 -32.36 20240507 143300 45.85 20241114 0.74 N 058470 500 76 억 5675922 N N 1961 N 00 N
7 20250313 110544 55 30.00 KSQ150 전기·전자 N N N Y 40 N 210000 -1500 5 -0.71 8181836750 38309 22.17 214000 217500 209500 274500 148500 211500 213574.79 37.24 0 -5169 224833 218166 207833 201166 190833 221500 204500 76 63000 500 156510 500 1 15242370 32009 28.86 5.72 12 0.25 7277.00 36702.00 309000 20240507 -32.04 143300 20241114 46.55 236000 -11.02 20250211 185200 13.39 20250311 309000 -32.04 20240507 143300 46.55 20241114 0.74 N 058470 500 76 억 5675922 N N 1961 N 00 N
8 20250313 100544 55 30.00 KSQ150 전기·전자 N N N Y 40 N 212500 1000 2 0.47 6324046750 29519 17.09 214000 217500 212000 274500 148500 211500 214236.48 37.24 0 -5169 224833 218166 207833 201166 190833 221500 204500 76 63000 500 156510 500 1 15242370 32390 29.20 5.79 12 0.19 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 0.74 N 058470 500 76 억 5675922 N N 1961 N 00 N
9 20250313 090547 55 30.00 KSQ150 전기·전자 N N N Y 40 N 215500 4000 2 1.89 2251179750 10449 6.05 214000 217500 212250 274500 148500 211500 215444.52 37.24 0 -2590 224833 218166 207833 201166 190833 221500 204500 76 63000 500 156510 500 1 15242370 32847 29.61 5.87 12 0.07 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 0.74 N 058470 500 76 억 5675922 N N 1961 N 00 N
10 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
11 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
12 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