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
213420/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
20250306,160914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,-350,5,-1.09,3410735750,107156,62.73,32400,32900,31350,41600,22400,32000,31829.63,8.59,0,-28952,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7859,21.95,2.16,12,0.43,1442.00,14626.00,46200,20240603,-31.49,21800,20241115,45.18,35750,-11.47,20250213,25850,22.44,20250203,46200,-31.49,20240603,21800,45.18,20241115,2.18,N,213420,200,49 억,,2133967,N,N,471,N,00,N
20250306,150913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,-300,5,-0.94,3194665950,100343,58.74,32400,32900,31350,41600,22400,32000,31837.46,8.59,0,-27777,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7871,21.98,2.17,12,0.40,1442.00,14626.00,46200,20240603,-31.39,21800,20241115,45.41,35750,-11.33,20250213,25850,22.63,20250203,46200,-31.39,20240603,21800,45.41,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N
20250306,140912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,-400,5,-1.25,2670094850,83802,49.06,32400,32900,31350,41600,22400,32000,31861.95,8.59,0,-18724,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7847,21.91,2.16,12,0.34,1442.00,14626.00,46200,20240603,-31.60,21800,20241115,44.95,35750,-11.61,20250213,25850,22.24,20250203,46200,-31.60,20240603,21800,44.95,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N
20250306,130913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,-300,5,-0.94,2095130200,65684,38.45,32400,32900,31350,41600,22400,32000,31897.12,8.59,0,-20641,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7871,21.98,2.17,12,0.26,1442.00,14626.00,46200,20240603,-31.39,21800,20241115,45.41,35750,-11.33,20250213,25850,22.63,20250203,46200,-31.39,20240603,21800,45.41,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N
20250306,120912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,-400,5,-1.25,1852720150,58023,33.97,32400,32900,31350,41600,22400,32000,31930.79,8.59,0,-16467,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7847,21.91,2.16,12,0.23,1442.00,14626.00,46200,20240603,-31.60,21800,20241115,44.95,35750,-11.61,20250213,25850,22.24,20250203,46200,-31.60,20240603,21800,44.95,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N
20250306,110909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,-400,5,-1.25,1583465550,49477,28.96,32400,32900,31350,41600,22400,32000,32004.07,8.59,0,-12599,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7847,21.91,2.16,12,0.20,1442.00,14626.00,46200,20240603,-31.60,21800,20241115,44.95,35750,-11.61,20250213,25850,22.24,20250203,46200,-31.60,20240603,21800,44.95,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N
20250306,100911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,-550,5,-1.72,1274864725,39719,23.25,32400,32900,31350,41600,22400,32000,32097.10,8.59,0,-8592,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7809,21.81,2.15,12,0.16,1442.00,14626.00,46200,20240603,-31.93,21800,20241115,44.27,35750,-12.03,20250213,25850,21.66,20250203,46200,-31.93,20240603,21800,44.27,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N
20250306,090915,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32700,700,2,2.19,401177250,12289,7.19,32400,32900,32250,41600,22400,32000,32645.23,8.59,0,1203,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,8120,22.68,2.24,12,0.05,1442.00,14626.00,46200,20240603,-29.22,21800,20241115,50.00,35750,-8.53,20250213,25850,26.50,20250203,46200,-29.22,20240603,21800,50.00,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N
20250305,160902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32000,1200,2,3.90,5391493200,170348,66.93,31100,32300,30600,40000,21600,30800,31649.61,8.70,0,-28222,32233,31516,30283,29566,28333,31875,29925,50,9200,200,22790,50,1,24831179,7946,22.19,2.19,12,0.69,1442.00,14626.00,46200,20240603,-30.74,21800,20241115,46.79,35750,-10.49,20250213,25850,23.79,20250203,46200,-30.74,20240603,21800,46.79,20241115,2.19,N,213420,200,49 억,,2161435,N,N,2303,N,00,N
20250305,150906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,1350,2,4.38,4875447650,154285,60.62,31100,32150,30600,40000,21600,30800,31600.32,8.70,0,-24210,32233,31516,30283,29566,28333,31875,29925,50,9200,200,22790,50,1,24831179,7983,22.30,2.20,12,0.62,1442.00,14626.00,46200,20240603,-30.41,21800,20241115,47.48,35750,-10.07,20250213,25850,24.37,20250203,46200,-30.41,20240603,21800,47.48,20241115,2.19,N,213420,200,49 억,,2161435,N,N,705,N,00,N
20250305,140905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31550,750,2,2.44,3252915425,103504,40.67,31100,31900,30600,40000,21600,30800,31427.98,8.70,0,-9109,32233,31516,30283,29566,28333,31875,29925,50,9200,200,22790,50,1,24831179,7834,21.88,2.16,12,0.42,1442.00,14626.00,46200,20240603,-31.71,21800,20241115,44.72,35750,-11.75,20250213,25850,22.05,20250203,46200,-31.71,20240603,21800,44.72,20241115,2.19,N,213420,200,49 억,,2161435,N,N,705,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 160914 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31650 -350 5 -1.09 3410735750 107156 62.73 32400 32900 31350 41600 22400 32000 31829.63 8.59 0 -28952 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7859 21.95 2.16 12 0.43 1442.00 14626.00 46200 20240603 -31.49 21800 20241115 45.18 35750 -11.47 20250213 25850 22.44 20250203 46200 -31.49 20240603 21800 45.18 20241115 2.18 N 213420 200 49 억 2133967 N N 471 N 00 N
3 20250306 150913 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31700 -300 5 -0.94 3194665950 100343 58.74 32400 32900 31350 41600 22400 32000 31837.46 8.59 0 -27777 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7871 21.98 2.17 12 0.40 1442.00 14626.00 46200 20240603 -31.39 21800 20241115 45.41 35750 -11.33 20250213 25850 22.63 20250203 46200 -31.39 20240603 21800 45.41 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N
4 20250306 140912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31600 -400 5 -1.25 2670094850 83802 49.06 32400 32900 31350 41600 22400 32000 31861.95 8.59 0 -18724 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7847 21.91 2.16 12 0.34 1442.00 14626.00 46200 20240603 -31.60 21800 20241115 44.95 35750 -11.61 20250213 25850 22.24 20250203 46200 -31.60 20240603 21800 44.95 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N
5 20250306 130913 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31700 -300 5 -0.94 2095130200 65684 38.45 32400 32900 31350 41600 22400 32000 31897.12 8.59 0 -20641 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7871 21.98 2.17 12 0.26 1442.00 14626.00 46200 20240603 -31.39 21800 20241115 45.41 35750 -11.33 20250213 25850 22.63 20250203 46200 -31.39 20240603 21800 45.41 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N
6 20250306 120912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31600 -400 5 -1.25 1852720150 58023 33.97 32400 32900 31350 41600 22400 32000 31930.79 8.59 0 -16467 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7847 21.91 2.16 12 0.23 1442.00 14626.00 46200 20240603 -31.60 21800 20241115 44.95 35750 -11.61 20250213 25850 22.24 20250203 46200 -31.60 20240603 21800 44.95 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N
7 20250306 110909 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31600 -400 5 -1.25 1583465550 49477 28.96 32400 32900 31350 41600 22400 32000 32004.07 8.59 0 -12599 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7847 21.91 2.16 12 0.20 1442.00 14626.00 46200 20240603 -31.60 21800 20241115 44.95 35750 -11.61 20250213 25850 22.24 20250203 46200 -31.60 20240603 21800 44.95 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N
8 20250306 100911 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31450 -550 5 -1.72 1274864725 39719 23.25 32400 32900 31350 41600 22400 32000 32097.10 8.59 0 -8592 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7809 21.81 2.15 12 0.16 1442.00 14626.00 46200 20240603 -31.93 21800 20241115 44.27 35750 -12.03 20250213 25850 21.66 20250203 46200 -31.93 20240603 21800 44.27 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N
9 20250306 090915 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32700 700 2 2.19 401177250 12289 7.19 32400 32900 32250 41600 22400 32000 32645.23 8.59 0 1203 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 8120 22.68 2.24 12 0.05 1442.00 14626.00 46200 20240603 -29.22 21800 20241115 50.00 35750 -8.53 20250213 25850 26.50 20250203 46200 -29.22 20240603 21800 50.00 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N
10 20250305 160902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32000 1200 2 3.90 5391493200 170348 66.93 31100 32300 30600 40000 21600 30800 31649.61 8.70 0 -28222 32233 31516 30283 29566 28333 31875 29925 50 9200 200 22790 50 1 24831179 7946 22.19 2.19 12 0.69 1442.00 14626.00 46200 20240603 -30.74 21800 20241115 46.79 35750 -10.49 20250213 25850 23.79 20250203 46200 -30.74 20240603 21800 46.79 20241115 2.19 N 213420 200 49 억 2161435 N N 2303 N 00 N
11 20250305 150906 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32150 1350 2 4.38 4875447650 154285 60.62 31100 32150 30600 40000 21600 30800 31600.32 8.70 0 -24210 32233 31516 30283 29566 28333 31875 29925 50 9200 200 22790 50 1 24831179 7983 22.30 2.20 12 0.62 1442.00 14626.00 46200 20240603 -30.41 21800 20241115 47.48 35750 -10.07 20250213 25850 24.37 20250203 46200 -30.41 20240603 21800 47.48 20241115 2.19 N 213420 200 49 억 2161435 N N 705 N 00 N
12 20250305 140905 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31550 750 2 2.44 3252915425 103504 40.67 31100 31900 30600 40000 21600 30800 31427.98 8.70 0 -9109 32233 31516 30283 29566 28333 31875 29925 50 9200 200 22790 50 1 24831179 7834 21.88 2.16 12 0.42 1442.00 14626.00 46200 20240603 -31.71 21800 20241115 44.72 35750 -11.75 20250213 25850 22.05 20250203 46200 -31.71 20240603 21800 44.72 20241115 2.19 N 213420 200 49 억 2161435 N N 705 N 00 N