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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14300,-860,5,-5.67,18284092910,1247506,96.65,15290,15480,14300,19700,10620,15160,14657.58,0.00,0,21881,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,4925,29.42,3.06,12,3.62,486.00,4676.00,32250,20240223,-55.66,7710,20241209,85.47,20600,-30.58,20250214,8650,65.32,20250102,30550,-53.19,20240329,7710,85.47,20241209,8.20,N,080220,500,173 억,,0,N,N,1419,N,00,N
20250306,150628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14320,-840,5,-5.54,16682787255,1135663,87.99,15290,15480,14300,19700,10620,15160,14689.91,0.00,0,9918,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,4932,29.47,3.06,12,3.30,486.00,4676.00,32250,20240223,-55.60,7710,20241209,85.73,20600,-30.49,20250214,8650,65.55,20250102,30550,-53.13,20240329,7710,85.73,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N
20250306,140628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14370,-790,5,-5.21,14453611915,980193,75.94,15290,15480,14350,19700,10620,15160,14745.68,0.00,0,-6370,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,4949,29.57,3.07,12,2.85,486.00,4676.00,32250,20240223,-55.44,7710,20241209,86.38,20600,-30.24,20250214,8650,66.13,20250102,30550,-52.96,20240329,7710,86.38,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N
20250306,130629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14500,-660,5,-4.35,12384633260,836754,64.83,15290,15480,14490,19700,10620,15160,14800.81,0.00,0,-3136,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,4994,29.84,3.10,12,2.43,486.00,4676.00,32250,20240223,-55.04,7710,20241209,88.07,20600,-29.61,20250214,8650,67.63,20250102,30550,-52.54,20240329,7710,88.07,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N
20250306,120628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14550,-610,5,-4.02,10829117450,729654,56.53,15290,15480,14490,19700,10620,15160,14841.44,0.00,0,-8868,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,5011,29.94,3.11,12,2.12,486.00,4676.00,32250,20240223,-54.88,7710,20241209,88.72,20600,-29.37,20250214,8650,68.21,20250102,30550,-52.37,20240329,7710,88.72,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N
20250306,110626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14680,-480,5,-3.17,9857148125,663126,51.38,15290,15480,14490,19700,10620,15160,14864.67,0.00,0,4375,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,5056,30.21,3.14,12,1.93,486.00,4676.00,32250,20240223,-54.48,7710,20241209,90.40,20600,-28.74,20250214,8650,69.71,20250102,30550,-51.95,20240329,7710,90.40,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N
20250306,100628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14550,-610,5,-4.02,7819540885,523368,40.55,15290,15480,14550,19700,10620,15160,14940.81,0.00,0,-19588,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,5011,29.94,3.11,12,1.52,486.00,4676.00,32250,20240223,-54.88,7710,20241209,88.72,20600,-29.37,20250214,8650,68.21,20250102,30550,-52.37,20240329,7710,88.72,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N
20250306,090632,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15100,-60,5,-0.40,2015535400,132079,10.23,15290,15480,15050,19700,10620,15160,15260.08,0.00,0,-31655,16400,15780,15380,14760,14360,15580,14560,174,4540,500,9700,10,1,34442833,5201,31.07,3.23,12,0.38,486.00,4676.00,32250,20240223,-53.18,7710,20241209,95.85,20600,-26.70,20250214,8650,74.57,20250102,30550,-50.57,20240329,7710,95.85,20241209,8.20,N,080220,500,173 억,,0,N,N,2126,N,00,N
20250305,160622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15160,-90,5,-0.59,19298699710,1260175,120.62,15390,16000,14980,19820,10680,15250,15314.48,0.00,0,9431,16356,15802,15296,14742,14236,16080,15020,174,4570,500,9760,10,1,34442833,5222,31.19,3.24,12,3.66,486.00,4676.00,32250,20240223,-52.99,7710,20241209,96.63,20600,-26.41,20250214,8650,75.26,20250102,30550,-50.38,20240329,7710,96.63,20241209,8.13,N,080220,500,173 억,,0,N,N,2124,N,00,N
20250305,150624,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15210,-40,5,-0.26,18116811135,1182251,113.16,15390,16000,14980,19820,10680,15250,15324.06,0.00,0,17666,16356,15802,15296,14742,14236,16080,15020,174,4570,500,9760,10,1,34442833,5239,31.30,3.25,12,3.43,486.00,4676.00,32250,20240223,-52.84,7710,20241209,97.28,20600,-26.17,20250214,8650,75.84,20250102,30550,-50.21,20240329,7710,97.28,20241209,8.13,N,080220,500,173 억,,0,N,N,5708,N,00,N
20250305,140623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15030,-220,5,-1.44,16566989135,1079835,103.35,15390,16000,14980,19820,10680,15250,15342.24,0.00,0,24541,16356,15802,15296,14742,14236,16080,15020,174,4570,500,9760,10,1,34442833,5177,30.93,3.21,12,3.14,486.00,4676.00,32250,20240223,-53.40,7710,20241209,94.94,20600,-27.04,20250214,8650,73.76,20250102,30550,-50.80,20240329,7710,94.94,20241209,8.13,N,080220,500,173 억,,0,N,N,5708,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 20250306 160629 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14300 -860 5 -5.67 18284092910 1247506 96.65 15290 15480 14300 19700 10620 15160 14657.58 0.00 0 21881 16400 15780 15380 14760 14360 15580 14560 174 4540 500 9700 10 1 34442833 4925 29.42 3.06 12 3.62 486.00 4676.00 32250 20240223 -55.66 7710 20241209 85.47 20600 -30.58 20250214 8650 65.32 20250102 30550 -53.19 20240329 7710 85.47 20241209 8.20 N 080220 500 173 억 0 N N 1419 N 00 N
3 20250306 150628 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14320 -840 5 -5.54 16682787255 1135663 87.99 15290 15480 14300 19700 10620 15160 14689.91 0.00 0 9918 16400 15780 15380 14760 14360 15580 14560 174 4540 500 9700 10 1 34442833 4932 29.47 3.06 12 3.30 486.00 4676.00 32250 20240223 -55.60 7710 20241209 85.73 20600 -30.49 20250214 8650 65.55 20250102 30550 -53.13 20240329 7710 85.73 20241209 8.20 N 080220 500 173 억 0 N N 2126 N 00 N
4 20250306 140628 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14370 -790 5 -5.21 14453611915 980193 75.94 15290 15480 14350 19700 10620 15160 14745.68 0.00 0 -6370 16400 15780 15380 14760 14360 15580 14560 174 4540 500 9700 10 1 34442833 4949 29.57 3.07 12 2.85 486.00 4676.00 32250 20240223 -55.44 7710 20241209 86.38 20600 -30.24 20250214 8650 66.13 20250102 30550 -52.96 20240329 7710 86.38 20241209 8.20 N 080220 500 173 억 0 N N 2126 N 00 N
5 20250306 130629 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14500 -660 5 -4.35 12384633260 836754 64.83 15290 15480 14490 19700 10620 15160 14800.81 0.00 0 -3136 16400 15780 15380 14760 14360 15580 14560 174 4540 500 9700 10 1 34442833 4994 29.84 3.10 12 2.43 486.00 4676.00 32250 20240223 -55.04 7710 20241209 88.07 20600 -29.61 20250214 8650 67.63 20250102 30550 -52.54 20240329 7710 88.07 20241209 8.20 N 080220 500 173 억 0 N N 2126 N 00 N
6 20250306 120628 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14550 -610 5 -4.02 10829117450 729654 56.53 15290 15480 14490 19700 10620 15160 14841.44 0.00 0 -8868 16400 15780 15380 14760 14360 15580 14560 174 4540 500 9700 10 1 34442833 5011 29.94 3.11 12 2.12 486.00 4676.00 32250 20240223 -54.88 7710 20241209 88.72 20600 -29.37 20250214 8650 68.21 20250102 30550 -52.37 20240329 7710 88.72 20241209 8.20 N 080220 500 173 억 0 N N 2126 N 00 N
7 20250306 110626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14680 -480 5 -3.17 9857148125 663126 51.38 15290 15480 14490 19700 10620 15160 14864.67 0.00 0 4375 16400 15780 15380 14760 14360 15580 14560 174 4540 500 9700 10 1 34442833 5056 30.21 3.14 12 1.93 486.00 4676.00 32250 20240223 -54.48 7710 20241209 90.40 20600 -28.74 20250214 8650 69.71 20250102 30550 -51.95 20240329 7710 90.40 20241209 8.20 N 080220 500 173 억 0 N N 2126 N 00 N
8 20250306 100628 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14550 -610 5 -4.02 7819540885 523368 40.55 15290 15480 14550 19700 10620 15160 14940.81 0.00 0 -19588 16400 15780 15380 14760 14360 15580 14560 174 4540 500 9700 10 1 34442833 5011 29.94 3.11 12 1.52 486.00 4676.00 32250 20240223 -54.88 7710 20241209 88.72 20600 -29.37 20250214 8650 68.21 20250102 30550 -52.37 20240329 7710 88.72 20241209 8.20 N 080220 500 173 억 0 N N 2126 N 00 N
9 20250306 090632 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15100 -60 5 -0.40 2015535400 132079 10.23 15290 15480 15050 19700 10620 15160 15260.08 0.00 0 -31655 16400 15780 15380 14760 14360 15580 14560 174 4540 500 9700 10 1 34442833 5201 31.07 3.23 12 0.38 486.00 4676.00 32250 20240223 -53.18 7710 20241209 95.85 20600 -26.70 20250214 8650 74.57 20250102 30550 -50.57 20240329 7710 95.85 20241209 8.20 N 080220 500 173 억 0 N N 2126 N 00 N
10 20250305 160622 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15160 -90 5 -0.59 19298699710 1260175 120.62 15390 16000 14980 19820 10680 15250 15314.48 0.00 0 9431 16356 15802 15296 14742 14236 16080 15020 174 4570 500 9760 10 1 34442833 5222 31.19 3.24 12 3.66 486.00 4676.00 32250 20240223 -52.99 7710 20241209 96.63 20600 -26.41 20250214 8650 75.26 20250102 30550 -50.38 20240329 7710 96.63 20241209 8.13 N 080220 500 173 억 0 N N 2124 N 00 N
11 20250305 150624 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15210 -40 5 -0.26 18116811135 1182251 113.16 15390 16000 14980 19820 10680 15250 15324.06 0.00 0 17666 16356 15802 15296 14742 14236 16080 15020 174 4570 500 9760 10 1 34442833 5239 31.30 3.25 12 3.43 486.00 4676.00 32250 20240223 -52.84 7710 20241209 97.28 20600 -26.17 20250214 8650 75.84 20250102 30550 -50.21 20240329 7710 97.28 20241209 8.13 N 080220 500 173 억 0 N N 5708 N 00 N
12 20250305 140623 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15030 -220 5 -1.44 16566989135 1079835 103.35 15390 16000 14980 19820 10680 15250 15342.24 0.00 0 24541 16356 15802 15296 14742 14236 16080 15020 174 4570 500 9760 10 1 34442833 5177 30.93 3.21 12 3.14 486.00 4676.00 32250 20240223 -53.40 7710 20241209 94.94 20600 -27.04 20250214 8650 73.76 20250102 30550 -50.80 20240329 7710 94.94 20241209 8.13 N 080220 500 173 억 0 N N 5708 N 00 N