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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080220/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
20250311,160635,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14690,-120,5,-0.81,13844037280,963942,85.59,13900,14790,13890,19250,10370,14810,14361.29,0.00,0,200888,15663,15236,15023,14596,14383,15130,14490,174,4440,500,9470,10,1,34442833,5060,30.23,3.14,12,2.80,486.00,4676.00,30550,20240329,-51.91,7710,20241209,90.53,20600,-28.69,20250214,8650,69.83,20250102,30550,-51.91,20240329,7710,90.53,20241209,7.61,N,080220,500,173 억,,0,N,N,919,N,00,N
20250311,150638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14680,-130,5,-0.88,13060324600,910594,80.86,13900,14790,13890,19250,10370,14810,14342.64,0.00,0,190706,15663,15236,15023,14596,14383,15130,14490,174,4440,500,9470,10,1,34442833,5056,30.21,3.14,12,2.64,486.00,4676.00,30550,20240329,-51.95,7710,20241209,90.40,20600,-28.74,20250214,8650,69.71,20250102,30550,-51.95,20240329,7710,90.40,20241209,7.61,N,080220,500,173 억,,0,N,N,223,N,00,N
20250311,140638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14610,-200,5,-1.35,11334397460,792531,70.37,13900,14790,13890,19250,10370,14810,14301.52,0.00,0,150651,15663,15236,15023,14596,14383,15130,14490,174,4440,500,9470,10,1,34442833,5032,30.06,3.12,12,2.30,486.00,4676.00,30550,20240329,-52.18,7710,20241209,89.49,20600,-29.08,20250214,8650,68.90,20250102,30550,-52.18,20240329,7710,89.49,20241209,7.61,N,080220,500,173 억,,0,N,N,223,N,00,N
20250311,130638,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14540,-270,5,-1.82,9536923885,669964,59.49,13900,14620,13890,19250,10370,14810,14234.98,0.00,0,168383,15663,15236,15023,14596,14383,15130,14490,174,4440,500,9470,10,1,34442833,5008,29.92,3.11,12,1.95,486.00,4676.00,30550,20240329,-52.41,7710,20241209,88.59,20600,-29.42,20250214,8650,68.09,20250102,30550,-52.41,20240329,7710,88.59,20241209,7.61,N,080220,500,173 억,,0,N,N,223,N,00,N
20250311,120637,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14530,-280,5,-1.89,8683233235,611263,54.28,13900,14620,13890,19250,10370,14810,14205.40,0.00,0,157168,15663,15236,15023,14596,14383,15130,14490,174,4440,500,9470,10,1,34442833,5005,29.90,3.11,12,1.77,486.00,4676.00,30550,20240329,-52.44,7710,20241209,88.46,20600,-29.47,20250214,8650,67.98,20250102,30550,-52.44,20240329,7710,88.46,20241209,7.61,N,080220,500,173 억,,0,N,N,223,N,00,N
20250311,110636,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14260,-550,5,-3.71,6941107890,490884,43.59,13900,14300,13890,19250,10370,14810,14140.02,0.00,0,127370,15663,15236,15023,14596,14383,15130,14490,174,4440,500,9470,10,1,34442833,4912,29.34,3.05,12,1.43,486.00,4676.00,30550,20240329,-53.32,7710,20241209,84.95,20600,-30.78,20250214,8650,64.86,20250102,30550,-53.32,20240329,7710,84.95,20241209,7.61,N,080220,500,173 억,,0,N,N,223,N,00,N
20250311,100639,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14160,-650,5,-4.39,5273441365,373276,33.15,13900,14300,13890,19250,10370,14810,14127.46,0.00,0,93404,15663,15236,15023,14596,14383,15130,14490,174,4440,500,9470,10,1,34442833,4877,29.14,3.03,12,1.08,486.00,4676.00,30550,20240329,-53.65,7710,20241209,83.66,20600,-31.26,20250214,8650,63.70,20250102,30550,-53.65,20240329,7710,83.66,20241209,7.61,N,080220,500,173 억,,0,N,N,223,N,00,N
20250311,090639,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14130,-680,5,-4.59,1999899755,142427,12.65,13900,14300,13890,19250,10370,14810,14041.57,0.00,0,50660,15663,15236,15023,14596,14383,15130,14490,174,4440,500,9470,10,1,34442833,4867,29.07,3.02,12,0.41,486.00,4676.00,30550,20240329,-53.75,7710,20241209,83.27,20600,-31.41,20250214,8650,63.35,20250102,30550,-53.75,20240329,7710,83.27,20241209,7.61,N,080220,500,173 억,,0,N,N,223,N,00,N
20250310,160632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14810,-310,5,-2.05,16686025240,1104562,19.11,15080,15450,14810,19650,10590,15120,15106.69,0.00,0,-47614,16453,15786,14943,14276,13433,16120,14610,174,4530,500,9670,10,1,34442833,5101,30.47,3.17,12,3.21,486.00,4676.00,30550,20240329,-51.52,7710,20241209,92.09,20600,-28.11,20250214,8650,71.21,20250102,30550,-51.52,20240329,7710,92.09,20241209,7.65,N,080220,500,173 억,,0,N,N,223,N,00,N
20250310,150636,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14830,-290,5,-1.92,15884469305,1050491,18.18,15080,15450,14810,19650,10590,15120,15121.00,0.00,0,-69954,16453,15786,14943,14276,13433,16120,14610,174,4530,500,9670,10,1,34442833,5108,30.51,3.17,12,3.05,486.00,4676.00,30550,20240329,-51.46,7710,20241209,92.35,20600,-28.01,20250214,8650,71.45,20250102,30550,-51.46,20240329,7710,92.35,20241209,7.65,N,080220,500,173 억,,0,N,N,378,N,00,N
20250310,140635,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14880,-240,5,-1.59,14546055185,960369,16.62,15080,15450,14880,19650,10590,15120,15146.43,0.00,0,-69921,16453,15786,14943,14276,13433,16120,14610,174,4530,500,9670,10,1,34442833,5125,30.62,3.18,12,2.79,486.00,4676.00,30550,20240329,-51.29,7710,20241209,93.00,20600,-27.77,20250214,8650,72.02,20250102,30550,-51.29,20240329,7710,93.00,20241209,7.65,N,080220,500,173 억,,0,N,N,378,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 20250311 160635 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14690 -120 5 -0.81 13844037280 963942 85.59 13900 14790 13890 19250 10370 14810 14361.29 0.00 0 200888 15663 15236 15023 14596 14383 15130 14490 174 4440 500 9470 10 1 34442833 5060 30.23 3.14 12 2.80 486.00 4676.00 30550 20240329 -51.91 7710 20241209 90.53 20600 -28.69 20250214 8650 69.83 20250102 30550 -51.91 20240329 7710 90.53 20241209 7.61 N 080220 500 173 억 0 N N 919 N 00 N
3 20250311 150638 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14680 -130 5 -0.88 13060324600 910594 80.86 13900 14790 13890 19250 10370 14810 14342.64 0.00 0 190706 15663 15236 15023 14596 14383 15130 14490 174 4440 500 9470 10 1 34442833 5056 30.21 3.14 12 2.64 486.00 4676.00 30550 20240329 -51.95 7710 20241209 90.40 20600 -28.74 20250214 8650 69.71 20250102 30550 -51.95 20240329 7710 90.40 20241209 7.61 N 080220 500 173 억 0 N N 223 N 00 N
4 20250311 140638 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14610 -200 5 -1.35 11334397460 792531 70.37 13900 14790 13890 19250 10370 14810 14301.52 0.00 0 150651 15663 15236 15023 14596 14383 15130 14490 174 4440 500 9470 10 1 34442833 5032 30.06 3.12 12 2.30 486.00 4676.00 30550 20240329 -52.18 7710 20241209 89.49 20600 -29.08 20250214 8650 68.90 20250102 30550 -52.18 20240329 7710 89.49 20241209 7.61 N 080220 500 173 억 0 N N 223 N 00 N
5 20250311 130638 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14540 -270 5 -1.82 9536923885 669964 59.49 13900 14620 13890 19250 10370 14810 14234.98 0.00 0 168383 15663 15236 15023 14596 14383 15130 14490 174 4440 500 9470 10 1 34442833 5008 29.92 3.11 12 1.95 486.00 4676.00 30550 20240329 -52.41 7710 20241209 88.59 20600 -29.42 20250214 8650 68.09 20250102 30550 -52.41 20240329 7710 88.59 20241209 7.61 N 080220 500 173 억 0 N N 223 N 00 N
6 20250311 120637 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14530 -280 5 -1.89 8683233235 611263 54.28 13900 14620 13890 19250 10370 14810 14205.40 0.00 0 157168 15663 15236 15023 14596 14383 15130 14490 174 4440 500 9470 10 1 34442833 5005 29.90 3.11 12 1.77 486.00 4676.00 30550 20240329 -52.44 7710 20241209 88.46 20600 -29.47 20250214 8650 67.98 20250102 30550 -52.44 20240329 7710 88.46 20241209 7.61 N 080220 500 173 억 0 N N 223 N 00 N
7 20250311 110636 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14260 -550 5 -3.71 6941107890 490884 43.59 13900 14300 13890 19250 10370 14810 14140.02 0.00 0 127370 15663 15236 15023 14596 14383 15130 14490 174 4440 500 9470 10 1 34442833 4912 29.34 3.05 12 1.43 486.00 4676.00 30550 20240329 -53.32 7710 20241209 84.95 20600 -30.78 20250214 8650 64.86 20250102 30550 -53.32 20240329 7710 84.95 20241209 7.61 N 080220 500 173 억 0 N N 223 N 00 N
8 20250311 100639 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14160 -650 5 -4.39 5273441365 373276 33.15 13900 14300 13890 19250 10370 14810 14127.46 0.00 0 93404 15663 15236 15023 14596 14383 15130 14490 174 4440 500 9470 10 1 34442833 4877 29.14 3.03 12 1.08 486.00 4676.00 30550 20240329 -53.65 7710 20241209 83.66 20600 -31.26 20250214 8650 63.70 20250102 30550 -53.65 20240329 7710 83.66 20241209 7.61 N 080220 500 173 억 0 N N 223 N 00 N
9 20250311 090639 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14130 -680 5 -4.59 1999899755 142427 12.65 13900 14300 13890 19250 10370 14810 14041.57 0.00 0 50660 15663 15236 15023 14596 14383 15130 14490 174 4440 500 9470 10 1 34442833 4867 29.07 3.02 12 0.41 486.00 4676.00 30550 20240329 -53.75 7710 20241209 83.27 20600 -31.41 20250214 8650 63.35 20250102 30550 -53.75 20240329 7710 83.27 20241209 7.61 N 080220 500 173 억 0 N N 223 N 00 N
10 20250310 160632 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14810 -310 5 -2.05 16686025240 1104562 19.11 15080 15450 14810 19650 10590 15120 15106.69 0.00 0 -47614 16453 15786 14943 14276 13433 16120 14610 174 4530 500 9670 10 1 34442833 5101 30.47 3.17 12 3.21 486.00 4676.00 30550 20240329 -51.52 7710 20241209 92.09 20600 -28.11 20250214 8650 71.21 20250102 30550 -51.52 20240329 7710 92.09 20241209 7.65 N 080220 500 173 억 0 N N 223 N 00 N
11 20250310 150636 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14830 -290 5 -1.92 15884469305 1050491 18.18 15080 15450 14810 19650 10590 15120 15121.00 0.00 0 -69954 16453 15786 14943 14276 13433 16120 14610 174 4530 500 9670 10 1 34442833 5108 30.51 3.17 12 3.05 486.00 4676.00 30550 20240329 -51.46 7710 20241209 92.35 20600 -28.01 20250214 8650 71.45 20250102 30550 -51.46 20240329 7710 92.35 20241209 7.65 N 080220 500 173 억 0 N N 378 N 00 N
12 20250310 140635 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14880 -240 5 -1.59 14546055185 960369 16.62 15080 15450 14880 19650 10590 15120 15146.43 0.00 0 -69921 16453 15786 14943 14276 13433 16120 14610 174 4530 500 9670 10 1 34442833 5125 30.62 3.18 12 2.79 486.00 4676.00 30550 20240329 -51.29 7710 20241209 93.00 20600 -27.77 20250214 8650 72.02 20250102 30550 -51.29 20240329 7710 93.00 20241209 7.65 N 080220 500 173 억 0 N N 378 N 00 N