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
101490/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
20250306,160725,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29750,-1100,5,-3.57,6643190850,222655,201.53,31050,31050,29350,40100,21600,30850,29835.52,7.93,0,-20683,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6382,24.69,2.87,12,1.04,1205.00,10365.00,49400,20240313,-39.78,19010,20241114,56.50,32700,-9.02,20250217,25300,17.59,20250102,49400,-39.78,20240313,19010,56.50,20241114,2.50,N,101490,500,107 억,,1702098,N,N,6452,N,00,N
20250306,150724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29550,-1300,5,-4.21,6357404750,213006,192.80,31050,31050,29350,40100,21600,30850,29845.24,7.93,0,-21445,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6339,24.52,2.85,12,0.99,1205.00,10365.00,49400,20240313,-40.18,19010,20241114,55.44,32700,-9.63,20250217,25300,16.80,20250102,49400,-40.18,20240313,19010,55.44,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N
20250306,140723,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29500,-1350,5,-4.38,4784267850,159701,144.55,31050,31050,29400,40100,21600,30850,29956.61,7.93,0,-36209,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6328,24.48,2.85,12,0.74,1205.00,10365.00,49400,20240313,-40.28,19010,20241114,55.18,32700,-9.79,20250217,25300,16.60,20250102,49400,-40.28,20240313,19010,55.18,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N
20250306,130725,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29900,-950,5,-3.08,3889627075,129558,117.27,31050,31050,29400,40100,21600,30850,30021.08,7.93,0,-30739,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6414,24.81,2.88,12,0.60,1205.00,10365.00,49400,20240313,-39.47,19010,20241114,57.29,32700,-8.56,20250217,25300,18.18,20250102,49400,-39.47,20240313,19010,57.29,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N
20250306,120724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30000,-850,5,-2.76,3358565175,111789,101.18,31050,31050,29400,40100,21600,30850,30042.43,7.93,0,-26460,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6435,24.90,2.89,12,0.52,1205.00,10365.00,49400,20240313,-39.27,19010,20241114,57.81,32700,-8.26,20250217,25300,18.58,20250102,49400,-39.27,20240313,19010,57.81,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N
20250306,110721,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30000,-850,5,-2.76,2556158575,84950,76.89,31050,31050,29400,40100,21600,30850,30088.47,7.93,0,-17266,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6435,24.90,2.89,12,0.40,1205.00,10365.00,49400,20240313,-39.27,19010,20241114,57.81,32700,-8.26,20250217,25300,18.58,20250102,49400,-39.27,20240313,19010,57.81,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N
20250306,100724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30000,-850,5,-2.76,1133822050,37137,33.61,31050,31050,29950,40100,21600,30850,30529.17,7.93,0,-2255,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6435,24.90,2.89,12,0.17,1205.00,10365.00,49400,20240313,-39.27,19010,20241114,57.81,32700,-8.26,20250217,25300,18.58,20250102,49400,-39.27,20240313,19010,57.81,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N
20250306,090727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30700,-150,5,-0.49,145277300,4704,4.26,31050,31050,30700,40100,21600,30850,30885.19,7.93,0,-2281,31716,31282,30716,30282,29716,31500,30500,107,9250,500,22210,50,1,21451447,6586,25.48,2.96,12,0.02,1205.00,10365.00,49400,20240313,-37.85,19010,20241114,61.49,32700,-6.12,20250217,25300,21.34,20250102,49400,-37.85,20240313,19010,61.49,20241114,2.50,N,101490,500,107 억,,1702098,N,N,154,N,00,N
20250305,160716,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,450,2,1.48,3338607700,109177,40.51,30700,31150,30150,39500,21300,30400,30579.72,7.93,0,11950,32700,31550,30350,29200,28000,30950,28600,107,9100,500,21880,50,1,21451447,6618,25.60,2.98,12,0.51,1205.00,10365.00,49400,20240313,-37.55,19010,20241114,62.28,32700,-5.66,20250217,25300,21.94,20250102,49400,-37.55,20240313,19010,62.28,20241114,2.55,N,101490,500,107 억,,1700158,N,N,153,N,00,N
20250305,150719,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30900,500,2,1.64,2856648350,93579,34.72,30700,31150,30150,39500,21300,30400,30526.64,7.93,0,12151,32700,31550,30350,29200,28000,30950,28600,107,9100,500,21880,50,1,21451447,6628,25.64,2.98,12,0.44,1205.00,10365.00,49400,20240313,-37.45,19010,20241114,62.55,32700,-5.50,20250217,25300,22.13,20250102,49400,-37.45,20240313,19010,62.55,20241114,2.55,N,101490,500,107 억,,1700158,N,N,2056,N,00,N
20250305,140718,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30500,100,2,0.33,2448417100,80269,29.78,30700,31150,30150,39500,21300,30400,30502.69,7.93,0,8990,32700,31550,30350,29200,28000,30950,28600,107,9100,500,21880,50,1,21451447,6543,25.31,2.94,12,0.37,1205.00,10365.00,49400,20240313,-38.26,19010,20241114,60.44,32700,-6.73,20250217,25300,20.55,20250102,49400,-38.26,20240313,19010,60.44,20241114,2.55,N,101490,500,107 억,,1700158,N,N,2056,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 160725 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29750 -1100 5 -3.57 6643190850 222655 201.53 31050 31050 29350 40100 21600 30850 29835.52 7.93 0 -20683 31716 31282 30716 30282 29716 31500 30500 107 9250 500 22210 50 1 21451447 6382 24.69 2.87 12 1.04 1205.00 10365.00 49400 20240313 -39.78 19010 20241114 56.50 32700 -9.02 20250217 25300 17.59 20250102 49400 -39.78 20240313 19010 56.50 20241114 2.50 N 101490 500 107 억 1702098 N N 6452 N 00 N
3 20250306 150724 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29550 -1300 5 -4.21 6357404750 213006 192.80 31050 31050 29350 40100 21600 30850 29845.24 7.93 0 -21445 31716 31282 30716 30282 29716 31500 30500 107 9250 500 22210 50 1 21451447 6339 24.52 2.85 12 0.99 1205.00 10365.00 49400 20240313 -40.18 19010 20241114 55.44 32700 -9.63 20250217 25300 16.80 20250102 49400 -40.18 20240313 19010 55.44 20241114 2.50 N 101490 500 107 억 1702098 N N 154 N 00 N
4 20250306 140723 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29500 -1350 5 -4.38 4784267850 159701 144.55 31050 31050 29400 40100 21600 30850 29956.61 7.93 0 -36209 31716 31282 30716 30282 29716 31500 30500 107 9250 500 22210 50 1 21451447 6328 24.48 2.85 12 0.74 1205.00 10365.00 49400 20240313 -40.28 19010 20241114 55.18 32700 -9.79 20250217 25300 16.60 20250102 49400 -40.28 20240313 19010 55.18 20241114 2.50 N 101490 500 107 억 1702098 N N 154 N 00 N
5 20250306 130725 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29900 -950 5 -3.08 3889627075 129558 117.27 31050 31050 29400 40100 21600 30850 30021.08 7.93 0 -30739 31716 31282 30716 30282 29716 31500 30500 107 9250 500 22210 50 1 21451447 6414 24.81 2.88 12 0.60 1205.00 10365.00 49400 20240313 -39.47 19010 20241114 57.29 32700 -8.56 20250217 25300 18.18 20250102 49400 -39.47 20240313 19010 57.29 20241114 2.50 N 101490 500 107 억 1702098 N N 154 N 00 N
6 20250306 120724 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30000 -850 5 -2.76 3358565175 111789 101.18 31050 31050 29400 40100 21600 30850 30042.43 7.93 0 -26460 31716 31282 30716 30282 29716 31500 30500 107 9250 500 22210 50 1 21451447 6435 24.90 2.89 12 0.52 1205.00 10365.00 49400 20240313 -39.27 19010 20241114 57.81 32700 -8.26 20250217 25300 18.58 20250102 49400 -39.27 20240313 19010 57.81 20241114 2.50 N 101490 500 107 억 1702098 N N 154 N 00 N
7 20250306 110721 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30000 -850 5 -2.76 2556158575 84950 76.89 31050 31050 29400 40100 21600 30850 30088.47 7.93 0 -17266 31716 31282 30716 30282 29716 31500 30500 107 9250 500 22210 50 1 21451447 6435 24.90 2.89 12 0.40 1205.00 10365.00 49400 20240313 -39.27 19010 20241114 57.81 32700 -8.26 20250217 25300 18.58 20250102 49400 -39.27 20240313 19010 57.81 20241114 2.50 N 101490 500 107 억 1702098 N N 154 N 00 N
8 20250306 100724 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30000 -850 5 -2.76 1133822050 37137 33.61 31050 31050 29950 40100 21600 30850 30529.17 7.93 0 -2255 31716 31282 30716 30282 29716 31500 30500 107 9250 500 22210 50 1 21451447 6435 24.90 2.89 12 0.17 1205.00 10365.00 49400 20240313 -39.27 19010 20241114 57.81 32700 -8.26 20250217 25300 18.58 20250102 49400 -39.27 20240313 19010 57.81 20241114 2.50 N 101490 500 107 억 1702098 N N 154 N 00 N
9 20250306 090727 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30700 -150 5 -0.49 145277300 4704 4.26 31050 31050 30700 40100 21600 30850 30885.19 7.93 0 -2281 31716 31282 30716 30282 29716 31500 30500 107 9250 500 22210 50 1 21451447 6586 25.48 2.96 12 0.02 1205.00 10365.00 49400 20240313 -37.85 19010 20241114 61.49 32700 -6.12 20250217 25300 21.34 20250102 49400 -37.85 20240313 19010 61.49 20241114 2.50 N 101490 500 107 억 1702098 N N 154 N 00 N
10 20250305 160716 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30850 450 2 1.48 3338607700 109177 40.51 30700 31150 30150 39500 21300 30400 30579.72 7.93 0 11950 32700 31550 30350 29200 28000 30950 28600 107 9100 500 21880 50 1 21451447 6618 25.60 2.98 12 0.51 1205.00 10365.00 49400 20240313 -37.55 19010 20241114 62.28 32700 -5.66 20250217 25300 21.94 20250102 49400 -37.55 20240313 19010 62.28 20241114 2.55 N 101490 500 107 억 1700158 N N 153 N 00 N
11 20250305 150719 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30900 500 2 1.64 2856648350 93579 34.72 30700 31150 30150 39500 21300 30400 30526.64 7.93 0 12151 32700 31550 30350 29200 28000 30950 28600 107 9100 500 21880 50 1 21451447 6628 25.64 2.98 12 0.44 1205.00 10365.00 49400 20240313 -37.45 19010 20241114 62.55 32700 -5.50 20250217 25300 22.13 20250102 49400 -37.45 20240313 19010 62.55 20241114 2.55 N 101490 500 107 억 1700158 N N 2056 N 00 N
12 20250305 140718 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30500 100 2 0.33 2448417100 80269 29.78 30700 31150 30150 39500 21300 30400 30502.69 7.93 0 8990 32700 31550 30350 29200 28000 30950 28600 107 9100 500 21880 50 1 21451447 6543 25.31 2.94 12 0.37 1205.00 10365.00 49400 20240313 -38.26 19010 20241114 60.44 32700 -6.73 20250217 25300 20.55 20250102 49400 -38.26 20240313 19010 60.44 20241114 2.55 N 101490 500 107 억 1700158 N N 2056 N 00 N