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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50600,-600,5,-1.17,5929976200,116851,44.54,51900,51900,50000,66500,35900,51200,50748.31,0.15,0,-7513,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5868,91.67,9.37,12,1.01,552.00,5398.00,127900,20240328,-60.44,27450,20241209,84.34,61500,-17.72,20250214,37600,34.57,20250102,127900,-60.44,20240328,27450,84.34,20241209,4.34,N,399720,500,57 억,,17652,N,N,568,N,00,N
20250318,151247,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50500,-700,5,-1.37,5668653500,111688,42.57,51900,51900,50000,66500,35900,51200,50754.36,0.15,0,-5256,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5857,91.49,9.36,12,0.96,552.00,5398.00,127900,20240328,-60.52,27450,20241209,83.97,61500,-17.89,20250214,37600,34.31,20250102,127900,-60.52,20240328,27450,83.97,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N
20250318,141243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50200,-1000,5,-1.95,5008523200,98570,37.57,51900,51900,50000,66500,35900,51200,50811.84,0.15,0,-7003,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5822,90.94,9.30,12,0.85,552.00,5398.00,127900,20240328,-60.75,27450,20241209,82.88,61500,-18.37,20250214,37600,33.51,20250102,127900,-60.75,20240328,27450,82.88,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N
20250318,131243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50300,-900,5,-1.76,4535860600,89144,33.98,51900,51900,50100,66500,35900,51200,50882.40,0.15,0,-6524,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5833,91.12,9.32,12,0.77,552.00,5398.00,127900,20240328,-60.67,27450,20241209,83.24,61500,-18.21,20250214,37600,33.78,20250102,127900,-60.67,20240328,27450,83.24,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N
20250318,121245,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50300,-900,5,-1.76,4211064850,82688,31.52,51900,51900,50100,66500,35900,51200,50927.16,0.15,0,-5797,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5833,91.12,9.32,12,0.71,552.00,5398.00,127900,20240328,-60.67,27450,20241209,83.24,61500,-18.21,20250214,37600,33.78,20250102,127900,-60.67,20240328,27450,83.24,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N
20250318,111243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50500,-700,5,-1.37,3514341900,68818,26.23,51900,51900,50300,66500,35900,51200,51067.19,0.15,0,-6181,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5857,91.49,9.36,12,0.59,552.00,5398.00,127900,20240328,-60.52,27450,20241209,83.97,61500,-17.89,20250214,37600,34.31,20250102,127900,-60.52,20240328,27450,83.97,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N
20250318,101246,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50900,-300,5,-0.59,3017399250,58981,22.48,51900,51900,50300,66500,35900,51200,51158.84,0.15,0,-5681,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5903,92.21,9.43,12,0.51,552.00,5398.00,127900,20240328,-60.20,27450,20241209,85.43,61500,-17.24,20250214,37600,35.37,20250102,127900,-60.20,20240328,27450,85.43,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N
20250318,091248,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51400,200,2,0.39,1077661150,20903,7.97,51900,51900,51000,66500,35900,51200,51555.33,0.15,0,-3289,52900,52050,50850,50000,48800,52475,50425,58,15300,500,36860,100,1,11597320,5961,93.12,9.52,12,0.18,552.00,5398.00,127900,20240328,-59.81,27450,20241209,87.25,61500,-16.42,20250214,37600,36.70,20250102,127900,-59.81,20240328,27450,87.25,20241209,4.34,N,399720,500,57 억,,17652,N,N,258,N,00,N
20250317,161240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51200,1850,2,3.75,13180123050,259646,185.93,50000,51700,49650,64100,34550,49350,50762.42,0.36,0,-23804,50750,50050,48650,47950,46550,50400,48300,58,14750,500,35530,100,1,11597320,5938,92.75,9.48,12,2.24,552.00,5398.00,127900,20240328,-59.97,27450,20241209,86.52,61500,-16.75,20250214,37600,36.17,20250102,127900,-59.97,20240328,27450,86.52,20241209,4.26,N,399720,500,57 억,,41255,N,N,187,N,00,N
20250317,151240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51100,1750,2,3.55,12859030150,253370,181.43,50000,51700,49650,64100,34550,49350,50753.26,0.36,0,-23106,50750,50050,48650,47950,46550,50400,48300,58,14750,500,35530,100,1,11597320,5926,92.57,9.47,12,2.18,552.00,5398.00,127900,20240328,-60.05,27450,20241209,86.16,61500,-16.91,20250214,37600,35.90,20250102,127900,-60.05,20240328,27450,86.16,20241209,4.26,N,399720,500,57 억,,41255,N,N,94,N,00,N
20250317,141242,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51500,2150,2,4.36,11799102050,232662,166.60,50000,51700,49650,64100,34550,49350,50714.84,0.36,0,-22294,50750,50050,48650,47950,46550,50400,48300,58,14750,500,35530,100,1,11597320,5973,93.30,9.54,12,2.01,552.00,5398.00,127900,20240328,-59.73,27450,20241209,87.61,61500,-16.26,20250214,37600,36.97,20250102,127900,-59.73,20240328,27450,87.61,20241209,4.26,N,399720,500,57 억,,41255,N,N,94,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 20250318 161241 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50600 -600 5 -1.17 5929976200 116851 44.54 51900 51900 50000 66500 35900 51200 50748.31 0.15 0 -7513 52900 52050 50850 50000 48800 52475 50425 58 15300 500 36860 100 1 11597320 5868 91.67 9.37 12 1.01 552.00 5398.00 127900 20240328 -60.44 27450 20241209 84.34 61500 -17.72 20250214 37600 34.57 20250102 127900 -60.44 20240328 27450 84.34 20241209 4.34 N 399720 500 57 억 17652 N N 568 N 00 N
3 20250318 151247 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50500 -700 5 -1.37 5668653500 111688 42.57 51900 51900 50000 66500 35900 51200 50754.36 0.15 0 -5256 52900 52050 50850 50000 48800 52475 50425 58 15300 500 36860 100 1 11597320 5857 91.49 9.36 12 0.96 552.00 5398.00 127900 20240328 -60.52 27450 20241209 83.97 61500 -17.89 20250214 37600 34.31 20250102 127900 -60.52 20240328 27450 83.97 20241209 4.34 N 399720 500 57 억 17652 N N 258 N 00 N
4 20250318 141243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50200 -1000 5 -1.95 5008523200 98570 37.57 51900 51900 50000 66500 35900 51200 50811.84 0.15 0 -7003 52900 52050 50850 50000 48800 52475 50425 58 15300 500 36860 100 1 11597320 5822 90.94 9.30 12 0.85 552.00 5398.00 127900 20240328 -60.75 27450 20241209 82.88 61500 -18.37 20250214 37600 33.51 20250102 127900 -60.75 20240328 27450 82.88 20241209 4.34 N 399720 500 57 억 17652 N N 258 N 00 N
5 20250318 131243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50300 -900 5 -1.76 4535860600 89144 33.98 51900 51900 50100 66500 35900 51200 50882.40 0.15 0 -6524 52900 52050 50850 50000 48800 52475 50425 58 15300 500 36860 100 1 11597320 5833 91.12 9.32 12 0.77 552.00 5398.00 127900 20240328 -60.67 27450 20241209 83.24 61500 -18.21 20250214 37600 33.78 20250102 127900 -60.67 20240328 27450 83.24 20241209 4.34 N 399720 500 57 억 17652 N N 258 N 00 N
6 20250318 121245 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50300 -900 5 -1.76 4211064850 82688 31.52 51900 51900 50100 66500 35900 51200 50927.16 0.15 0 -5797 52900 52050 50850 50000 48800 52475 50425 58 15300 500 36860 100 1 11597320 5833 91.12 9.32 12 0.71 552.00 5398.00 127900 20240328 -60.67 27450 20241209 83.24 61500 -18.21 20250214 37600 33.78 20250102 127900 -60.67 20240328 27450 83.24 20241209 4.34 N 399720 500 57 억 17652 N N 258 N 00 N
7 20250318 111243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50500 -700 5 -1.37 3514341900 68818 26.23 51900 51900 50300 66500 35900 51200 51067.19 0.15 0 -6181 52900 52050 50850 50000 48800 52475 50425 58 15300 500 36860 100 1 11597320 5857 91.49 9.36 12 0.59 552.00 5398.00 127900 20240328 -60.52 27450 20241209 83.97 61500 -17.89 20250214 37600 34.31 20250102 127900 -60.52 20240328 27450 83.97 20241209 4.34 N 399720 500 57 억 17652 N N 258 N 00 N
8 20250318 101246 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50900 -300 5 -0.59 3017399250 58981 22.48 51900 51900 50300 66500 35900 51200 51158.84 0.15 0 -5681 52900 52050 50850 50000 48800 52475 50425 58 15300 500 36860 100 1 11597320 5903 92.21 9.43 12 0.51 552.00 5398.00 127900 20240328 -60.20 27450 20241209 85.43 61500 -17.24 20250214 37600 35.37 20250102 127900 -60.20 20240328 27450 85.43 20241209 4.34 N 399720 500 57 억 17652 N N 258 N 00 N
9 20250318 091248 55 40.00 KSQ150 전기·전자 N N N Y 40 N 51400 200 2 0.39 1077661150 20903 7.97 51900 51900 51000 66500 35900 51200 51555.33 0.15 0 -3289 52900 52050 50850 50000 48800 52475 50425 58 15300 500 36860 100 1 11597320 5961 93.12 9.52 12 0.18 552.00 5398.00 127900 20240328 -59.81 27450 20241209 87.25 61500 -16.42 20250214 37600 36.70 20250102 127900 -59.81 20240328 27450 87.25 20241209 4.34 N 399720 500 57 억 17652 N N 258 N 00 N
10 20250317 161240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 51200 1850 2 3.75 13180123050 259646 185.93 50000 51700 49650 64100 34550 49350 50762.42 0.36 0 -23804 50750 50050 48650 47950 46550 50400 48300 58 14750 500 35530 100 1 11597320 5938 92.75 9.48 12 2.24 552.00 5398.00 127900 20240328 -59.97 27450 20241209 86.52 61500 -16.75 20250214 37600 36.17 20250102 127900 -59.97 20240328 27450 86.52 20241209 4.26 N 399720 500 57 억 41255 N N 187 N 00 N
11 20250317 151240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 51100 1750 2 3.55 12859030150 253370 181.43 50000 51700 49650 64100 34550 49350 50753.26 0.36 0 -23106 50750 50050 48650 47950 46550 50400 48300 58 14750 500 35530 100 1 11597320 5926 92.57 9.47 12 2.18 552.00 5398.00 127900 20240328 -60.05 27450 20241209 86.16 61500 -16.91 20250214 37600 35.90 20250102 127900 -60.05 20240328 27450 86.16 20241209 4.26 N 399720 500 57 억 41255 N N 94 N 00 N
12 20250317 141242 55 40.00 KSQ150 전기·전자 N N N Y 40 N 51500 2150 2 4.36 11799102050 232662 166.60 50000 51700 49650 64100 34550 49350 50714.84 0.36 0 -22294 50750 50050 48650 47950 46550 50400 48300 58 14750 500 35530 100 1 11597320 5973 93.30 9.54 12 2.01 552.00 5398.00 127900 20240328 -59.73 27450 20241209 87.61 61500 -16.26 20250214 37600 36.97 20250102 127900 -59.73 20240328 27450 87.61 20241209 4.26 N 399720 500 57 억 41255 N N 94 N 00 N