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
204270/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
20250306,160904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20900,960,2,4.81,172792470780,8460829,787.37,20050,22800,17910,25900,13960,19940,20422.62,2.78,0,-147189,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,50,1,57848466,12090,68.08,3.31,12,14.63,307.00,6311.00,33050,20240704,-36.76,11100,20240322,88.29,29400,-28.91,20250217,17910,16.69,20250306,33050,-36.76,20240704,11100,88.29,20240322,4.41,N,204270,500,289 억,,1606333,N,N,21,N,00,N
20250306,150904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20650,710,2,3.56,167136000155,8186662,761.85,20050,22800,17910,25900,13960,19940,20415.98,2.78,0,-175340,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,50,1,57848466,11946,67.26,3.27,12,14.15,307.00,6311.00,33050,20240704,-37.52,11100,20240322,86.04,29400,-29.76,20250217,17910,15.30,20250306,33050,-37.52,20240704,11100,86.04,20240322,4.41,N,204270,500,289 억,,1606333,N,N,1,N,00,N
20250306,140903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19790,-150,5,-0.75,61251538950,3240977,301.61,20050,20250,17910,25900,13960,19940,18897.27,2.78,0,-133217,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,10,1,57848466,11448,64.46,3.14,12,5.60,307.00,6311.00,33050,20240704,-40.12,11100,20240322,78.29,29400,-32.69,20250217,17910,10.50,20250306,33050,-40.12,20240704,11100,78.29,20240322,4.41,N,204270,500,289 억,,1606333,Y,N,1,N,00,N
20250306,130904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18190,-1750,5,-8.78,31833091385,1701052,158.30,20050,20250,17910,25900,13960,19940,18709.66,2.78,0,-182908,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,10,1,57848466,10523,59.25,2.88,12,2.94,307.00,6311.00,33050,20240704,-44.96,11100,20240322,63.87,29400,-38.13,20250217,17910,1.56,20250306,33050,-44.96,20240704,11100,63.87,20240322,4.41,N,204270,500,289 억,,1606333,N,N,1,N,00,N
20250306,120903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18320,-1620,5,-8.12,25468969240,1349188,125.56,20050,20250,18200,25900,13960,19940,18872.76,2.78,0,-171888,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,10,1,57848466,10598,59.67,2.90,12,2.33,307.00,6311.00,33050,20240704,-44.57,11100,20240322,65.05,29400,-37.69,20250217,18200,0.66,20250306,33050,-44.57,20240704,11100,65.05,20240322,4.41,N,204270,500,289 억,,1606333,N,N,1,N,00,N
20250306,110900,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18210,-1730,5,-8.68,21788918940,1148836,106.91,20050,20250,18200,25900,13960,19940,18961.24,2.78,0,-177655,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,10,1,57848466,10534,59.32,2.89,12,1.99,307.00,6311.00,33050,20240704,-44.90,11100,20240322,64.05,29400,-38.06,20250217,18200,0.05,20250306,33050,-44.90,20240704,11100,64.05,20240322,4.41,N,204270,500,289 억,,1606333,N,N,1,N,00,N
20250306,100902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18610,-1330,5,-6.67,15450958550,806628,75.07,20050,20250,18540,25900,13960,19940,19149.43,2.78,0,-123917,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,10,1,57848466,10766,60.62,2.95,12,1.39,307.00,6311.00,33050,20240704,-43.69,11100,20240322,67.66,29400,-36.70,20250217,18540,0.38,20250306,33050,-43.69,20240704,11100,67.66,20240322,4.41,N,204270,500,289 억,,1606333,N,N,1,N,00,N
20250306,090905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19840,-100,5,-0.50,2327515510,116420,10.83,20050,20250,19840,25900,13960,19940,19995.09,2.78,0,-30925,21846,20892,20246,19292,18646,20570,18970,289,5960,500,13950,10,1,57848466,11477,64.63,3.14,12,0.20,307.00,6311.00,33050,20240704,-39.97,11100,20240322,78.74,29400,-32.52,20250217,18840,5.31,20250102,33050,-39.97,20240704,11100,78.74,20240322,4.41,N,204270,500,289 억,,1606333,N,N,1,N,00,N
20250305,160853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19940,-660,5,-3.20,20811979315,1036636,142.16,20700,21200,19600,26750,14450,20600,20075.24,2.92,0,-87685,21333,20966,20483,20116,19633,21025,20175,289,6150,500,14420,10,1,57848466,11535,64.95,3.16,12,1.79,307.00,6311.00,33050,20240704,-39.67,11100,20240322,79.64,29400,-32.18,20250217,18840,5.84,20250102,33050,-39.67,20240704,11100,79.64,20240322,4.47,N,204270,500,289 억,,1689682,N,N,1,N,00,N
20250305,150857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19895,-705,5,-3.42,19953559845,993544,136.25,20700,21200,19600,26750,14450,20600,20081.74,2.92,0,-101884,21333,20966,20483,20116,19633,21025,20175,289,6150,500,14420,10,1,57848466,11509,64.80,3.15,12,1.72,307.00,6311.00,33050,20240704,-39.80,11100,20240322,79.23,29400,-32.33,20250217,18840,5.60,20250102,33050,-39.80,20240704,11100,79.23,20240322,4.47,N,204270,500,289 억,,1689682,N,N,110,N,00,N
20250305,140855,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20000,-600,5,-2.91,16956133765,843439,115.66,20700,21200,19600,26750,14450,20600,20101.90,2.92,0,-109522,21333,20966,20483,20116,19633,21025,20175,289,6150,500,14420,50,1,57848466,11570,65.15,3.17,12,1.46,307.00,6311.00,33050,20240704,-39.49,11100,20240322,80.18,29400,-31.97,20250217,18840,6.16,20250102,33050,-39.49,20240704,11100,80.18,20240322,4.47,N,204270,500,289 억,,1689682,N,N,110,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 160904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20900 960 2 4.81 172792470780 8460829 787.37 20050 22800 17910 25900 13960 19940 20422.62 2.78 0 -147189 21846 20892 20246 19292 18646 20570 18970 289 5960 500 13950 50 1 57848466 12090 68.08 3.31 12 14.63 307.00 6311.00 33050 20240704 -36.76 11100 20240322 88.29 29400 -28.91 20250217 17910 16.69 20250306 33050 -36.76 20240704 11100 88.29 20240322 4.41 N 204270 500 289 억 1606333 N N 21 N 00 N
3 20250306 150904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20650 710 2 3.56 167136000155 8186662 761.85 20050 22800 17910 25900 13960 19940 20415.98 2.78 0 -175340 21846 20892 20246 19292 18646 20570 18970 289 5960 500 13950 50 1 57848466 11946 67.26 3.27 12 14.15 307.00 6311.00 33050 20240704 -37.52 11100 20240322 86.04 29400 -29.76 20250217 17910 15.30 20250306 33050 -37.52 20240704 11100 86.04 20240322 4.41 N 204270 500 289 억 1606333 N N 1 N 00 N
4 20250306 140903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19790 -150 5 -0.75 61251538950 3240977 301.61 20050 20250 17910 25900 13960 19940 18897.27 2.78 0 -133217 21846 20892 20246 19292 18646 20570 18970 289 5960 500 13950 10 1 57848466 11448 64.46 3.14 12 5.60 307.00 6311.00 33050 20240704 -40.12 11100 20240322 78.29 29400 -32.69 20250217 17910 10.50 20250306 33050 -40.12 20240704 11100 78.29 20240322 4.41 N 204270 500 289 억 1606333 Y N 1 N 00 N
5 20250306 130904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18190 -1750 5 -8.78 31833091385 1701052 158.30 20050 20250 17910 25900 13960 19940 18709.66 2.78 0 -182908 21846 20892 20246 19292 18646 20570 18970 289 5960 500 13950 10 1 57848466 10523 59.25 2.88 12 2.94 307.00 6311.00 33050 20240704 -44.96 11100 20240322 63.87 29400 -38.13 20250217 17910 1.56 20250306 33050 -44.96 20240704 11100 63.87 20240322 4.41 N 204270 500 289 억 1606333 N N 1 N 00 N
6 20250306 120903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18320 -1620 5 -8.12 25468969240 1349188 125.56 20050 20250 18200 25900 13960 19940 18872.76 2.78 0 -171888 21846 20892 20246 19292 18646 20570 18970 289 5960 500 13950 10 1 57848466 10598 59.67 2.90 12 2.33 307.00 6311.00 33050 20240704 -44.57 11100 20240322 65.05 29400 -37.69 20250217 18200 0.66 20250306 33050 -44.57 20240704 11100 65.05 20240322 4.41 N 204270 500 289 억 1606333 N N 1 N 00 N
7 20250306 110900 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18210 -1730 5 -8.68 21788918940 1148836 106.91 20050 20250 18200 25900 13960 19940 18961.24 2.78 0 -177655 21846 20892 20246 19292 18646 20570 18970 289 5960 500 13950 10 1 57848466 10534 59.32 2.89 12 1.99 307.00 6311.00 33050 20240704 -44.90 11100 20240322 64.05 29400 -38.06 20250217 18200 0.05 20250306 33050 -44.90 20240704 11100 64.05 20240322 4.41 N 204270 500 289 억 1606333 N N 1 N 00 N
8 20250306 100902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18610 -1330 5 -6.67 15450958550 806628 75.07 20050 20250 18540 25900 13960 19940 19149.43 2.78 0 -123917 21846 20892 20246 19292 18646 20570 18970 289 5960 500 13950 10 1 57848466 10766 60.62 2.95 12 1.39 307.00 6311.00 33050 20240704 -43.69 11100 20240322 67.66 29400 -36.70 20250217 18540 0.38 20250306 33050 -43.69 20240704 11100 67.66 20240322 4.41 N 204270 500 289 억 1606333 N N 1 N 00 N
9 20250306 090905 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19840 -100 5 -0.50 2327515510 116420 10.83 20050 20250 19840 25900 13960 19940 19995.09 2.78 0 -30925 21846 20892 20246 19292 18646 20570 18970 289 5960 500 13950 10 1 57848466 11477 64.63 3.14 12 0.20 307.00 6311.00 33050 20240704 -39.97 11100 20240322 78.74 29400 -32.52 20250217 18840 5.31 20250102 33050 -39.97 20240704 11100 78.74 20240322 4.41 N 204270 500 289 억 1606333 N N 1 N 00 N
10 20250305 160853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19940 -660 5 -3.20 20811979315 1036636 142.16 20700 21200 19600 26750 14450 20600 20075.24 2.92 0 -87685 21333 20966 20483 20116 19633 21025 20175 289 6150 500 14420 10 1 57848466 11535 64.95 3.16 12 1.79 307.00 6311.00 33050 20240704 -39.67 11100 20240322 79.64 29400 -32.18 20250217 18840 5.84 20250102 33050 -39.67 20240704 11100 79.64 20240322 4.47 N 204270 500 289 억 1689682 N N 1 N 00 N
11 20250305 150857 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19895 -705 5 -3.42 19953559845 993544 136.25 20700 21200 19600 26750 14450 20600 20081.74 2.92 0 -101884 21333 20966 20483 20116 19633 21025 20175 289 6150 500 14420 10 1 57848466 11509 64.80 3.15 12 1.72 307.00 6311.00 33050 20240704 -39.80 11100 20240322 79.23 29400 -32.33 20250217 18840 5.60 20250102 33050 -39.80 20240704 11100 79.23 20240322 4.47 N 204270 500 289 억 1689682 N N 110 N 00 N
12 20250305 140855 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20000 -600 5 -2.91 16956133765 843439 115.66 20700 21200 19600 26750 14450 20600 20101.90 2.92 0 -109522 21333 20966 20483 20116 19633 21025 20175 289 6150 500 14420 50 1 57848466 11570 65.15 3.17 12 1.46 307.00 6311.00 33050 20240704 -39.49 11100 20240322 80.18 29400 -31.97 20250217 18840 6.16 20250102 33050 -39.49 20240704 11100 80.18 20240322 4.47 N 204270 500 289 억 1689682 N N 110 N 00 N