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
399720/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
20250312,161221,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48650,2400,2,5.19,7947528225,165102,180.81,46450,49350,46200,60100,32400,46250,48134.90,0.27,0,9469,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5642,88.13,9.01,12,1.42,552.00,5398.00,127900,20240328,-61.96,27450,20241209,77.23,61500,-20.89,20250214,37600,29.39,20250102,127900,-61.96,20240328,27450,77.23,20241209,4.31,N,399720,500,57 억,,31399,N,N,172,N,00,N
20250312,151225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48750,2500,2,5.41,7538773150,156709,171.62,46450,49350,46200,60100,32400,46250,48106.83,0.27,0,9128,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5654,88.32,9.03,12,1.35,552.00,5398.00,127900,20240328,-61.88,27450,20241209,77.60,61500,-20.73,20250214,37600,29.65,20250102,127900,-61.88,20240328,27450,77.60,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,N,00,N
20250312,141219,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48750,2500,2,5.41,6901301225,143613,157.28,46450,49350,46200,60100,32400,46250,48054.85,0.27,0,7892,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5654,88.32,9.03,12,1.24,552.00,5398.00,127900,20240328,-61.88,27450,20241209,77.60,61500,-20.73,20250214,37600,29.65,20250102,127900,-61.88,20240328,27450,77.60,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,N,00,N
20250312,131221,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48300,2050,2,4.43,5518723200,115257,126.22,46450,48650,46200,60100,32400,46250,47881.89,0.27,0,1684,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5602,87.50,8.95,12,0.99,552.00,5398.00,127900,20240328,-62.24,27450,20241209,75.96,61500,-21.46,20250214,37600,28.46,20250102,127900,-62.24,20240328,27450,75.96,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,N,00,N
20250312,121225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48400,2150,2,4.65,5034253075,105264,115.28,46450,48650,46200,60100,32400,46250,47825.02,0.27,0,1083,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5613,87.68,8.97,12,0.91,552.00,5398.00,127900,20240328,-62.16,27450,20241209,76.32,61500,-21.30,20250214,37600,28.72,20250102,127900,-62.16,20240328,27450,76.32,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,N,00,N
20250312,111215,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48400,2150,2,4.65,4243004775,88941,97.40,46450,48500,46200,60100,32400,46250,47705.84,0.27,0,1102,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5613,87.68,8.97,12,0.77,552.00,5398.00,127900,20240328,-62.16,27450,20241209,76.32,61500,-21.30,20250214,37600,28.72,20250102,127900,-62.16,20240328,27450,76.32,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,N,00,N
20250312,101218,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47750,1500,2,3.24,2785562250,58715,64.30,46450,48000,46200,60100,32400,46250,47442.09,0.27,0,-3815,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5538,86.50,8.85,12,0.51,552.00,5398.00,127900,20240328,-62.67,27450,20241209,73.95,61500,-22.36,20250214,37600,26.99,20250102,127900,-62.67,20240328,27450,73.95,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,N,00,N
20250312,091226,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47700,1450,2,3.14,930447750,19806,21.69,46450,47750,46200,60100,32400,46250,46978.07,0.27,0,-512,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5532,86.41,8.84,12,0.17,552.00,5398.00,127900,20240328,-62.71,27450,20241209,73.77,61500,-22.44,20250214,37600,26.86,20250102,127900,-62.71,20240328,27450,73.77,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,N,00,N
20250311,161212,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46250,400,2,0.87,4042532475,89845,63.55,44100,46500,44050,59600,32100,45850,44993.70,0.18,0,7224,48350,47100,46450,45200,44550,46775,44875,58,13750,500,33010,50,1,11597320,5364,83.79,8.57,12,0.77,552.00,5398.00,127900,20240328,-63.84,27450,20241209,68.49,61500,-24.80,20250214,37600,23.01,20250102,127900,-63.84,20240328,27450,68.49,20241209,4.34,N,399720,500,57 억,,21414,N,N,1529,N,00,N
20250311,151214,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46200,350,2,0.76,3866151575,86034,60.86,44100,46500,44050,59600,32100,45850,44937.44,0.18,0,6632,48350,47100,46450,45200,44550,46775,44875,58,13750,500,33010,50,1,11597320,5358,83.70,8.56,12,0.74,552.00,5398.00,127900,20240328,-63.88,27450,20241209,68.31,61500,-24.88,20250214,37600,22.87,20250102,127900,-63.88,20240328,27450,68.31,20241209,4.34,N,399720,500,57 억,,21414,N,N,96,N,00,N
20250311,141218,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45900,50,2,0.11,3580316125,79827,56.47,44100,46500,44050,59600,32100,45850,44850.89,0.18,0,5265,48350,47100,46450,45200,44550,46775,44875,58,13750,500,33010,50,1,11597320,5323,83.15,8.50,12,0.69,552.00,5398.00,127900,20240328,-64.11,27450,20241209,67.21,61500,-25.37,20250214,37600,22.07,20250102,127900,-64.11,20240328,27450,67.21,20241209,4.34,N,399720,500,57 억,,21414,N,N,96,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 161221 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48650 2400 2 5.19 7947528225 165102 180.81 46450 49350 46200 60100 32400 46250 48134.90 0.27 0 9469 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5642 88.13 9.01 12 1.42 552.00 5398.00 127900 20240328 -61.96 27450 20241209 77.23 61500 -20.89 20250214 37600 29.39 20250102 127900 -61.96 20240328 27450 77.23 20241209 4.31 N 399720 500 57 억 31399 N N 172 N 00 N
3 20250312 151225 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48750 2500 2 5.41 7538773150 156709 171.62 46450 49350 46200 60100 32400 46250 48106.83 0.27 0 9128 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5654 88.32 9.03 12 1.35 552.00 5398.00 127900 20240328 -61.88 27450 20241209 77.60 61500 -20.73 20250214 37600 29.65 20250102 127900 -61.88 20240328 27450 77.60 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N
4 20250312 141219 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48750 2500 2 5.41 6901301225 143613 157.28 46450 49350 46200 60100 32400 46250 48054.85 0.27 0 7892 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5654 88.32 9.03 12 1.24 552.00 5398.00 127900 20240328 -61.88 27450 20241209 77.60 61500 -20.73 20250214 37600 29.65 20250102 127900 -61.88 20240328 27450 77.60 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N
5 20250312 131221 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48300 2050 2 4.43 5518723200 115257 126.22 46450 48650 46200 60100 32400 46250 47881.89 0.27 0 1684 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5602 87.50 8.95 12 0.99 552.00 5398.00 127900 20240328 -62.24 27450 20241209 75.96 61500 -21.46 20250214 37600 28.46 20250102 127900 -62.24 20240328 27450 75.96 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N
6 20250312 121225 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48400 2150 2 4.65 5034253075 105264 115.28 46450 48650 46200 60100 32400 46250 47825.02 0.27 0 1083 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5613 87.68 8.97 12 0.91 552.00 5398.00 127900 20240328 -62.16 27450 20241209 76.32 61500 -21.30 20250214 37600 28.72 20250102 127900 -62.16 20240328 27450 76.32 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N
7 20250312 111215 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48400 2150 2 4.65 4243004775 88941 97.40 46450 48500 46200 60100 32400 46250 47705.84 0.27 0 1102 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5613 87.68 8.97 12 0.77 552.00 5398.00 127900 20240328 -62.16 27450 20241209 76.32 61500 -21.30 20250214 37600 28.72 20250102 127900 -62.16 20240328 27450 76.32 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N
8 20250312 101218 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47750 1500 2 3.24 2785562250 58715 64.30 46450 48000 46200 60100 32400 46250 47442.09 0.27 0 -3815 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5538 86.50 8.85 12 0.51 552.00 5398.00 127900 20240328 -62.67 27450 20241209 73.95 61500 -22.36 20250214 37600 26.99 20250102 127900 -62.67 20240328 27450 73.95 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N
9 20250312 091226 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47700 1450 2 3.14 930447750 19806 21.69 46450 47750 46200 60100 32400 46250 46978.07 0.27 0 -512 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5532 86.41 8.84 12 0.17 552.00 5398.00 127900 20240328 -62.71 27450 20241209 73.77 61500 -22.44 20250214 37600 26.86 20250102 127900 -62.71 20240328 27450 73.77 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N
10 20250311 161212 55 40.00 KSQ150 전기·전자 N N N Y 40 N 46250 400 2 0.87 4042532475 89845 63.55 44100 46500 44050 59600 32100 45850 44993.70 0.18 0 7224 48350 47100 46450 45200 44550 46775 44875 58 13750 500 33010 50 1 11597320 5364 83.79 8.57 12 0.77 552.00 5398.00 127900 20240328 -63.84 27450 20241209 68.49 61500 -24.80 20250214 37600 23.01 20250102 127900 -63.84 20240328 27450 68.49 20241209 4.34 N 399720 500 57 억 21414 N N 1529 N 00 N
11 20250311 151214 55 40.00 KSQ150 전기·전자 N N N Y 40 N 46200 350 2 0.76 3866151575 86034 60.86 44100 46500 44050 59600 32100 45850 44937.44 0.18 0 6632 48350 47100 46450 45200 44550 46775 44875 58 13750 500 33010 50 1 11597320 5358 83.70 8.56 12 0.74 552.00 5398.00 127900 20240328 -63.88 27450 20241209 68.31 61500 -24.88 20250214 37600 22.87 20250102 127900 -63.88 20240328 27450 68.31 20241209 4.34 N 399720 500 57 억 21414 N N 96 N 00 N
12 20250311 141218 55 40.00 KSQ150 전기·전자 N N N Y 40 N 45900 50 2 0.11 3580316125 79827 56.47 44100 46500 44050 59600 32100 45850 44850.89 0.18 0 5265 48350 47100 46450 45200 44550 46775 44875 58 13750 500 33010 50 1 11597320 5323 83.15 8.50 12 0.69 552.00 5398.00 127900 20240328 -64.11 27450 20241209 67.21 61500 -25.37 20250214 37600 22.07 20250102 127900 -64.11 20240328 27450 67.21 20241209 4.34 N 399720 500 57 억 21414 N N 96 N 00 N