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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51100,1750,2,3.55,10341833150,204317,146.31,50000,51500,49650,64100,34550,49350,50618.03,0.36,0,-27965,50750,50050,48650,47950,46550,50400,48300,58,14750,500,35530,100,1,11597320,5926,92.57,9.47,12,1.76,552.00,5398.00,127900,20240328,-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
20250317,121240,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51400,2050,2,4.15,9493398600,187726,134.43,50000,51500,49650,64100,34550,49350,50572.00,0.36,0,-29781,50750,50050,48650,47950,46550,50400,48300,58,14750,500,35530,100,1,11597320,5961,93.12,9.52,12,1.62,552.00,5398.00,127900,20240328,-59.81,27450,20241209,87.25,61500,-16.42,20250214,37600,36.70,20250102,127900,-59.81,20240328,27450,87.25,20241209,4.26,N,399720,500,57 억,,41255,N,N,94,N,00,N
20250317,111239,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50700,1350,2,2.74,6395373850,127132,91.04,50000,51000,49650,64100,34550,49350,50306.72,0.36,0,-21160,50750,50050,48650,47950,46550,50400,48300,58,14750,500,35530,100,1,11597320,5880,91.85,9.39,12,1.10,552.00,5398.00,127900,20240328,-60.36,27450,20241209,84.70,61500,-17.56,20250214,37600,34.84,20250102,127900,-60.36,20240328,27450,84.70,20241209,4.26,N,399720,500,57 억,,41255,N,N,94,N,00,N
20250317,101238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50600,1250,2,2.53,5154898325,102477,73.38,50000,51000,49650,64100,34550,49350,50305.12,0.36,0,-18461,50750,50050,48650,47950,46550,50400,48300,58,14750,500,35530,100,1,11597320,5868,91.67,9.37,12,0.88,552.00,5398.00,127900,20240328,-60.44,27450,20241209,84.34,61500,-17.72,20250214,37600,34.57,20250102,127900,-60.44,20240328,27450,84.34,20241209,4.26,N,399720,500,57 억,,41255,N,N,94,N,00,N
20250317,091242,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50300,950,2,1.93,1735017450,34719,24.86,50000,50300,49650,64100,34550,49350,49977.30,0.36,0,-9029,50750,50050,48650,47950,46550,50400,48300,58,14750,500,35530,100,1,11597320,5833,91.12,9.32,12,0.30,552.00,5398.00,127900,20240328,-60.67,27450,20241209,83.24,61500,-18.21,20250214,37600,33.78,20250102,127900,-60.67,20240328,27450,83.24,20241209,4.26,N,399720,500,57 억,,41255,N,N,94,N,00,N
20250314,161234,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49350,2250,2,4.78,6691538975,137409,111.25,47250,49350,47250,61200,33000,47100,48695.82,0.13,0,28734,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5723,89.40,9.14,12,1.18,552.00,5398.00,127900,20240328,-61.42,27450,20241209,79.78,61500,-19.76,20250214,37600,31.25,20250102,127900,-61.42,20240328,27450,79.78,20241209,4.29,N,399720,500,57 억,,15594,N,N,94,N,00,N
20250314,151243,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49250,2150,2,4.56,6201685450,127472,103.21,47250,49350,47250,61200,33000,47100,48651.35,0.13,0,27053,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5712,89.22,9.12,12,1.10,552.00,5398.00,127900,20240328,-61.49,27450,20241209,79.42,61500,-19.92,20250214,37600,30.98,20250102,127900,-61.49,20240328,27450,79.42,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,N,00,N
20250314,141237,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49000,1900,2,4.03,4977230550,102594,83.07,47250,49200,47250,61200,33000,47100,48513.86,0.13,0,24240,50100,48600,47850,46350,45600,48225,45975,58,14100,500,33910,50,1,11597320,5683,88.77,9.08,12,0.88,552.00,5398.00,127900,20240328,-61.69,27450,20241209,78.51,61500,-20.33,20250214,37600,30.32,20250102,127900,-61.69,20240328,27450,78.51,20241209,4.29,N,399720,500,57 억,,15594,N,N,362,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 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
3 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
4 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
5 20250317 131240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 51100 1750 2 3.55 10341833150 204317 146.31 50000 51500 49650 64100 34550 49350 50618.03 0.36 0 -27965 50750 50050 48650 47950 46550 50400 48300 58 14750 500 35530 100 1 11597320 5926 92.57 9.47 12 1.76 552.00 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
6 20250317 121240 55 40.00 KSQ150 전기·전자 N N N Y 40 N 51400 2050 2 4.15 9493398600 187726 134.43 50000 51500 49650 64100 34550 49350 50572.00 0.36 0 -29781 50750 50050 48650 47950 46550 50400 48300 58 14750 500 35530 100 1 11597320 5961 93.12 9.52 12 1.62 552.00 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 4.26 N 399720 500 57 억 41255 N N 94 N 00 N
7 20250317 111239 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50700 1350 2 2.74 6395373850 127132 91.04 50000 51000 49650 64100 34550 49350 50306.72 0.36 0 -21160 50750 50050 48650 47950 46550 50400 48300 58 14750 500 35530 100 1 11597320 5880 91.85 9.39 12 1.10 552.00 5398.00 127900 20240328 -60.36 27450 20241209 84.70 61500 -17.56 20250214 37600 34.84 20250102 127900 -60.36 20240328 27450 84.70 20241209 4.26 N 399720 500 57 억 41255 N N 94 N 00 N
8 20250317 101238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50600 1250 2 2.53 5154898325 102477 73.38 50000 51000 49650 64100 34550 49350 50305.12 0.36 0 -18461 50750 50050 48650 47950 46550 50400 48300 58 14750 500 35530 100 1 11597320 5868 91.67 9.37 12 0.88 552.00 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 4.26 N 399720 500 57 억 41255 N N 94 N 00 N
9 20250317 091242 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50300 950 2 1.93 1735017450 34719 24.86 50000 50300 49650 64100 34550 49350 49977.30 0.36 0 -9029 50750 50050 48650 47950 46550 50400 48300 58 14750 500 35530 100 1 11597320 5833 91.12 9.32 12 0.30 552.00 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 4.26 N 399720 500 57 억 41255 N N 94 N 00 N
10 20250314 161234 55 40.00 KSQ150 전기·전자 N N N Y 40 N 49350 2250 2 4.78 6691538975 137409 111.25 47250 49350 47250 61200 33000 47100 48695.82 0.13 0 28734 50100 48600 47850 46350 45600 48225 45975 58 14100 500 33910 50 1 11597320 5723 89.40 9.14 12 1.18 552.00 5398.00 127900 20240328 -61.42 27450 20241209 79.78 61500 -19.76 20250214 37600 31.25 20250102 127900 -61.42 20240328 27450 79.78 20241209 4.29 N 399720 500 57 억 15594 N N 94 N 00 N
11 20250314 151243 55 40.00 KSQ150 전기·전자 N N N Y 40 N 49250 2150 2 4.56 6201685450 127472 103.21 47250 49350 47250 61200 33000 47100 48651.35 0.13 0 27053 50100 48600 47850 46350 45600 48225 45975 58 14100 500 33910 50 1 11597320 5712 89.22 9.12 12 1.10 552.00 5398.00 127900 20240328 -61.49 27450 20241209 79.42 61500 -19.92 20250214 37600 30.98 20250102 127900 -61.49 20240328 27450 79.42 20241209 4.29 N 399720 500 57 억 15594 N N 362 N 00 N
12 20250314 141237 55 40.00 KSQ150 전기·전자 N N N Y 40 N 49000 1900 2 4.03 4977230550 102594 83.07 47250 49200 47250 61200 33000 47100 48513.86 0.13 0 24240 50100 48600 47850 46350 45600 48225 45975 58 14100 500 33910 50 1 11597320 5683 88.77 9.08 12 0.88 552.00 5398.00 127900 20240328 -61.69 27450 20241209 78.51 61500 -20.33 20250214 37600 30.32 20250102 127900 -61.69 20240328 27450 78.51 20241209 4.29 N 399720 500 57 억 15594 N N 362 N 00 N