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
417200/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
20250312,161229,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10870,20,2,0.18,1744228075,159502,48.97,10850,11040,10770,14100,7600,10850,10935.84,4.63,0,6363,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7354,50.79,4.07,12,0.24,214.00,2668.00,31950,20240610,-65.98,9600,20241209,13.23,16000,-32.06,20250117,10600,2.55,20250311,31950,-65.98,20240610,9600,13.23,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,151233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10890,40,2,0.37,1666928265,152391,46.79,10850,11040,10770,14100,7600,10850,10938.80,4.63,0,5156,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7367,50.89,4.08,12,0.23,214.00,2668.00,31950,20240610,-65.92,9600,20241209,13.44,16000,-31.94,20250117,10600,2.74,20250311,31950,-65.92,20240610,9600,13.44,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,141227,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10910,60,2,0.55,1348493840,123158,37.81,10850,11040,10770,14100,7600,10850,10949.72,4.63,0,209,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7381,50.98,4.09,12,0.18,214.00,2668.00,31950,20240610,-65.85,9600,20241209,13.65,16000,-31.81,20250117,10600,2.92,20250311,31950,-65.85,20240610,9600,13.65,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,131229,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10970,120,2,1.11,1059690490,96740,29.70,10850,11040,10770,14100,7600,10850,10954.57,4.63,0,2135,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7421,51.26,4.11,12,0.14,214.00,2668.00,31950,20240610,-65.67,9600,20241209,14.27,16000,-31.44,20250117,10600,3.49,20250311,31950,-65.67,20240610,9600,14.27,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,121233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11040,190,2,1.75,963921810,88038,27.03,10850,11040,10770,14100,7600,10850,10949.52,4.63,0,4370,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7469,51.59,4.14,12,0.13,214.00,2668.00,31950,20240610,-65.45,9600,20241209,15.00,16000,-31.00,20250117,10600,4.15,20250311,31950,-65.45,20240610,9600,15.00,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,111223,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10970,120,2,1.11,778705300,71199,21.86,10850,11040,10770,14100,7600,10850,10937.67,4.63,0,5361,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7421,51.26,4.11,12,0.11,214.00,2668.00,31950,20240610,-65.67,9600,20241209,14.27,16000,-31.44,20250117,10600,3.49,20250311,31950,-65.67,20240610,9600,14.27,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,101226,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10990,140,2,1.29,542455180,49683,15.25,10850,11040,10770,14100,7600,10850,10919.05,4.63,0,-1106,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7435,51.36,4.12,12,0.07,214.00,2668.00,31950,20240610,-65.60,9600,20241209,14.48,16000,-31.31,20250117,10600,3.68,20250311,31950,-65.60,20240610,9600,14.48,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,091234,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10940,90,2,0.83,261680650,24117,7.40,10850,10960,10770,14100,7600,10850,10850.47,4.63,0,-2385,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7401,51.12,4.10,12,0.04,214.00,2668.00,31950,20240610,-65.76,9600,20241209,13.96,16000,-31.62,20250117,10600,3.21,20250311,31950,-65.76,20240610,9600,13.96,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250311,161220,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10850,-390,5,-3.47,3498928745,324770,146.26,10960,11070,10600,14610,7870,11240,10773.51,4.63,0,-11744,11586,11412,11206,11032,10826,11500,11120,338,3370,500,7860,10,1,67652659,7340,50.70,4.07,12,0.48,214.00,2668.00,31950,20240610,-66.04,9600,20241209,13.02,16000,-32.19,20250117,10600,2.36,20250311,31950,-66.04,20240610,9600,13.02,20241209,2.36,N,417200,500,338 억,,3131071,N,N,65,N,00,N
20250311,151222,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10820,-420,5,-3.74,3413422615,316876,142.71,10960,11070,10600,14610,7870,11240,10772.11,4.63,0,-12484,11586,11412,11206,11032,10826,11500,11120,338,3370,500,7860,10,1,67652659,7320,50.56,4.06,12,0.47,214.00,2668.00,31950,20240610,-66.13,9600,20241209,12.71,16000,-32.38,20250117,10600,2.08,20250311,31950,-66.13,20240610,9600,12.71,20241209,2.36,N,417200,500,338 억,,3131071,N,N,194,N,00,N
20250311,141226,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10810,-430,5,-3.83,3085883915,286470,129.01,10960,11070,10600,14610,7870,11240,10772.10,4.63,0,-14584,11586,11412,11206,11032,10826,11500,11120,338,3370,500,7860,10,1,67652659,7313,50.51,4.05,12,0.42,214.00,2668.00,31950,20240610,-66.17,9600,20241209,12.60,16000,-32.44,20250117,10600,1.98,20250311,31950,-66.17,20240610,9600,12.60,20241209,2.36,N,417200,500,338 억,,3131071,N,N,194,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 161229 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10870 20 2 0.18 1744228075 159502 48.97 10850 11040 10770 14100 7600 10850 10935.84 4.63 0 6363 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7354 50.79 4.07 12 0.24 214.00 2668.00 31950 20240610 -65.98 9600 20241209 13.23 16000 -32.06 20250117 10600 2.55 20250311 31950 -65.98 20240610 9600 13.23 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
3 20250312 151233 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10890 40 2 0.37 1666928265 152391 46.79 10850 11040 10770 14100 7600 10850 10938.80 4.63 0 5156 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7367 50.89 4.08 12 0.23 214.00 2668.00 31950 20240610 -65.92 9600 20241209 13.44 16000 -31.94 20250117 10600 2.74 20250311 31950 -65.92 20240610 9600 13.44 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
4 20250312 141227 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10910 60 2 0.55 1348493840 123158 37.81 10850 11040 10770 14100 7600 10850 10949.72 4.63 0 209 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7381 50.98 4.09 12 0.18 214.00 2668.00 31950 20240610 -65.85 9600 20241209 13.65 16000 -31.81 20250117 10600 2.92 20250311 31950 -65.85 20240610 9600 13.65 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
5 20250312 131229 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10970 120 2 1.11 1059690490 96740 29.70 10850 11040 10770 14100 7600 10850 10954.57 4.63 0 2135 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7421 51.26 4.11 12 0.14 214.00 2668.00 31950 20240610 -65.67 9600 20241209 14.27 16000 -31.44 20250117 10600 3.49 20250311 31950 -65.67 20240610 9600 14.27 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
6 20250312 121233 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11040 190 2 1.75 963921810 88038 27.03 10850 11040 10770 14100 7600 10850 10949.52 4.63 0 4370 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7469 51.59 4.14 12 0.13 214.00 2668.00 31950 20240610 -65.45 9600 20241209 15.00 16000 -31.00 20250117 10600 4.15 20250311 31950 -65.45 20240610 9600 15.00 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
7 20250312 111223 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10970 120 2 1.11 778705300 71199 21.86 10850 11040 10770 14100 7600 10850 10937.67 4.63 0 5361 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7421 51.26 4.11 12 0.11 214.00 2668.00 31950 20240610 -65.67 9600 20241209 14.27 16000 -31.44 20250117 10600 3.49 20250311 31950 -65.67 20240610 9600 14.27 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
8 20250312 101226 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10990 140 2 1.29 542455180 49683 15.25 10850 11040 10770 14100 7600 10850 10919.05 4.63 0 -1106 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7435 51.36 4.12 12 0.07 214.00 2668.00 31950 20240610 -65.60 9600 20241209 14.48 16000 -31.31 20250117 10600 3.68 20250311 31950 -65.60 20240610 9600 14.48 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
9 20250312 091234 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10940 90 2 0.83 261680650 24117 7.40 10850 10960 10770 14100 7600 10850 10850.47 4.63 0 -2385 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7401 51.12 4.10 12 0.04 214.00 2668.00 31950 20240610 -65.76 9600 20241209 13.96 16000 -31.62 20250117 10600 3.21 20250311 31950 -65.76 20240610 9600 13.96 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
10 20250311 161220 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10850 -390 5 -3.47 3498928745 324770 146.26 10960 11070 10600 14610 7870 11240 10773.51 4.63 0 -11744 11586 11412 11206 11032 10826 11500 11120 338 3370 500 7860 10 1 67652659 7340 50.70 4.07 12 0.48 214.00 2668.00 31950 20240610 -66.04 9600 20241209 13.02 16000 -32.19 20250117 10600 2.36 20250311 31950 -66.04 20240610 9600 13.02 20241209 2.36 N 417200 500 338 억 3131071 N N 65 N 00 N
11 20250311 151222 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10820 -420 5 -3.74 3413422615 316876 142.71 10960 11070 10600 14610 7870 11240 10772.11 4.63 0 -12484 11586 11412 11206 11032 10826 11500 11120 338 3370 500 7860 10 1 67652659 7320 50.56 4.06 12 0.47 214.00 2668.00 31950 20240610 -66.13 9600 20241209 12.71 16000 -32.38 20250117 10600 2.08 20250311 31950 -66.13 20240610 9600 12.71 20241209 2.36 N 417200 500 338 억 3131071 N N 194 N 00 N
12 20250311 141226 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10810 -430 5 -3.83 3085883915 286470 129.01 10960 11070 10600 14610 7870 11240 10772.10 4.63 0 -14584 11586 11412 11206 11032 10826 11500 11120 338 3370 500 7860 10 1 67652659 7313 50.51 4.05 12 0.42 214.00 2668.00 31950 20240610 -66.17 9600 20241209 12.60 16000 -32.44 20250117 10600 1.98 20250311 31950 -66.17 20240610 9600 12.60 20241209 2.36 N 417200 500 338 억 3131071 N N 194 N 00 N