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
272290/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
20250306,161018,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25800,-1400,5,-5.15,7055733475,269489,150.56,27300,27300,25700,35350,19050,27200,26182.05,12.64,0,48145,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5219,15.89,1.22,12,1.33,1624.00,21070.00,41350,20240628,-37.61,18200,20241210,41.76,32200,-19.88,20250211,19410,32.92,20250102,41350,-37.61,20240628,18200,41.76,20241210,2.84,N,272290,500,101 억,,2556016,N,N,437,N,00,N
20250306,151018,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,25800,-1400,5,-5.15,6598372200,251753,140.65,27300,27300,25700,35350,19050,27200,26209.59,12.64,0,39380,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5219,15.89,1.22,12,1.24,1624.00,21070.00,41350,20240628,-37.61,18200,20241210,41.76,32200,-19.88,20250211,19410,32.92,20250102,41350,-37.61,20240628,18200,41.76,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N
20250306,141017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26050,-1150,5,-4.23,5259231625,200036,111.76,27300,27300,25800,35350,19050,27200,26291.29,12.64,0,30785,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5269,16.04,1.24,12,0.99,1624.00,21070.00,41350,20240628,-37.00,18200,20241210,43.13,32200,-19.10,20250211,19410,34.21,20250102,41350,-37.00,20240628,18200,43.13,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N
20250306,131018,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26100,-1100,5,-4.04,4814504550,182973,102.22,27300,27300,25800,35350,19050,27200,26312.50,12.64,0,30571,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5279,16.07,1.24,12,0.90,1624.00,21070.00,41350,20240628,-36.88,18200,20241210,43.41,32200,-18.94,20250211,19410,34.47,20250102,41350,-36.88,20240628,18200,43.41,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N
20250306,121017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26050,-1150,5,-4.23,4160424025,157880,88.21,27300,27300,25800,35350,19050,27200,26351.65,12.64,0,28066,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5269,16.04,1.24,12,0.78,1624.00,21070.00,41350,20240628,-37.00,18200,20241210,43.13,32200,-19.10,20250211,19410,34.21,20250102,41350,-37.00,20240628,18200,43.13,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N
20250306,111014,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26200,-1000,5,-3.68,2699165825,101574,56.75,27300,27300,26100,35350,19050,27200,26573.21,12.64,0,17916,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5300,16.13,1.24,12,0.50,1624.00,21070.00,41350,20240628,-36.64,18200,20241210,43.96,32200,-18.63,20250211,19410,34.98,20250102,41350,-36.64,20240628,18200,43.96,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N
20250306,101017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26550,-650,5,-2.39,1586407475,59242,33.10,27300,27300,26500,35350,19050,27200,26778.21,12.64,0,13031,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5370,16.35,1.26,12,0.29,1624.00,21070.00,41350,20240628,-35.79,18200,20241210,45.88,32200,-17.55,20250211,19410,36.79,20250102,41350,-35.79,20240628,18200,45.88,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N
20250306,091021,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,26950,-250,5,-0.92,263424050,9764,5.45,27300,27300,26850,35350,19050,27200,26978.43,12.64,0,-3276,28866,28032,27566,26732,26266,27800,26500,101,8150,500,20120,50,1,20227658,5451,16.59,1.28,12,0.05,1624.00,21070.00,41350,20240628,-34.82,18200,20241210,48.08,32200,-16.30,20250211,19410,38.85,20250102,41350,-34.82,20240628,18200,48.08,20241210,2.84,N,272290,500,101 억,,2556016,N,N,152,N,00,N
20250305,161006,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27200,-950,5,-3.37,4868497450,176611,107.91,28350,28400,27100,36550,19750,28150,27566.46,12.70,0,-21133,29416,28782,27816,27182,26216,29100,27500,101,8400,500,20830,50,1,20227658,5502,16.75,1.29,12,0.87,1624.00,21070.00,41350,20240628,-34.22,18200,20241210,49.45,32200,-15.53,20250211,19410,40.13,20250102,41350,-34.22,20240628,18200,49.45,20241210,2.94,N,272290,500,101 억,,2569131,N,N,152,N,00,N
20250305,151010,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27250,-900,5,-3.20,4644927375,168394,102.89,28350,28400,27100,36550,19750,28150,27583.68,12.70,0,-18322,29416,28782,27816,27182,26216,29100,27500,101,8400,500,20830,50,1,20227658,5512,16.78,1.29,12,0.83,1624.00,21070.00,41350,20240628,-34.10,18200,20241210,49.73,32200,-15.37,20250211,19410,40.39,20250102,41350,-34.10,20240628,18200,49.73,20241210,2.94,N,272290,500,101 억,,2569131,N,N,867,N,00,N
20250305,141009,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,27450,-700,5,-2.49,3442228100,124287,75.94,28350,28400,27350,36550,19750,28150,27695.79,12.70,0,-13640,29416,28782,27816,27182,26216,29100,27500,101,8400,500,20830,50,1,20227658,5552,16.90,1.30,12,0.61,1624.00,21070.00,41350,20240628,-33.62,18200,20241210,50.82,32200,-14.75,20250211,19410,41.42,20250102,41350,-33.62,20240628,18200,50.82,20241210,2.94,N,272290,500,101 억,,2569131,N,N,867,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 161018 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25800 -1400 5 -5.15 7055733475 269489 150.56 27300 27300 25700 35350 19050 27200 26182.05 12.64 0 48145 28866 28032 27566 26732 26266 27800 26500 101 8150 500 20120 50 1 20227658 5219 15.89 1.22 12 1.33 1624.00 21070.00 41350 20240628 -37.61 18200 20241210 41.76 32200 -19.88 20250211 19410 32.92 20250102 41350 -37.61 20240628 18200 41.76 20241210 2.84 N 272290 500 101 억 2556016 N N 437 N 00 N
3 20250306 151018 55 40.00 KSQ150 전기·전자 N N N Y 40 N 25800 -1400 5 -5.15 6598372200 251753 140.65 27300 27300 25700 35350 19050 27200 26209.59 12.64 0 39380 28866 28032 27566 26732 26266 27800 26500 101 8150 500 20120 50 1 20227658 5219 15.89 1.22 12 1.24 1624.00 21070.00 41350 20240628 -37.61 18200 20241210 41.76 32200 -19.88 20250211 19410 32.92 20250102 41350 -37.61 20240628 18200 41.76 20241210 2.84 N 272290 500 101 억 2556016 N N 152 N 00 N
4 20250306 141017 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26050 -1150 5 -4.23 5259231625 200036 111.76 27300 27300 25800 35350 19050 27200 26291.29 12.64 0 30785 28866 28032 27566 26732 26266 27800 26500 101 8150 500 20120 50 1 20227658 5269 16.04 1.24 12 0.99 1624.00 21070.00 41350 20240628 -37.00 18200 20241210 43.13 32200 -19.10 20250211 19410 34.21 20250102 41350 -37.00 20240628 18200 43.13 20241210 2.84 N 272290 500 101 억 2556016 N N 152 N 00 N
5 20250306 131018 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26100 -1100 5 -4.04 4814504550 182973 102.22 27300 27300 25800 35350 19050 27200 26312.50 12.64 0 30571 28866 28032 27566 26732 26266 27800 26500 101 8150 500 20120 50 1 20227658 5279 16.07 1.24 12 0.90 1624.00 21070.00 41350 20240628 -36.88 18200 20241210 43.41 32200 -18.94 20250211 19410 34.47 20250102 41350 -36.88 20240628 18200 43.41 20241210 2.84 N 272290 500 101 억 2556016 N N 152 N 00 N
6 20250306 121017 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26050 -1150 5 -4.23 4160424025 157880 88.21 27300 27300 25800 35350 19050 27200 26351.65 12.64 0 28066 28866 28032 27566 26732 26266 27800 26500 101 8150 500 20120 50 1 20227658 5269 16.04 1.24 12 0.78 1624.00 21070.00 41350 20240628 -37.00 18200 20241210 43.13 32200 -19.10 20250211 19410 34.21 20250102 41350 -37.00 20240628 18200 43.13 20241210 2.84 N 272290 500 101 억 2556016 N N 152 N 00 N
7 20250306 111014 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26200 -1000 5 -3.68 2699165825 101574 56.75 27300 27300 26100 35350 19050 27200 26573.21 12.64 0 17916 28866 28032 27566 26732 26266 27800 26500 101 8150 500 20120 50 1 20227658 5300 16.13 1.24 12 0.50 1624.00 21070.00 41350 20240628 -36.64 18200 20241210 43.96 32200 -18.63 20250211 19410 34.98 20250102 41350 -36.64 20240628 18200 43.96 20241210 2.84 N 272290 500 101 억 2556016 N N 152 N 00 N
8 20250306 101017 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26550 -650 5 -2.39 1586407475 59242 33.10 27300 27300 26500 35350 19050 27200 26778.21 12.64 0 13031 28866 28032 27566 26732 26266 27800 26500 101 8150 500 20120 50 1 20227658 5370 16.35 1.26 12 0.29 1624.00 21070.00 41350 20240628 -35.79 18200 20241210 45.88 32200 -17.55 20250211 19410 36.79 20250102 41350 -35.79 20240628 18200 45.88 20241210 2.84 N 272290 500 101 억 2556016 N N 152 N 00 N
9 20250306 091021 55 40.00 KSQ150 전기·전자 N N N Y 40 N 26950 -250 5 -0.92 263424050 9764 5.45 27300 27300 26850 35350 19050 27200 26978.43 12.64 0 -3276 28866 28032 27566 26732 26266 27800 26500 101 8150 500 20120 50 1 20227658 5451 16.59 1.28 12 0.05 1624.00 21070.00 41350 20240628 -34.82 18200 20241210 48.08 32200 -16.30 20250211 19410 38.85 20250102 41350 -34.82 20240628 18200 48.08 20241210 2.84 N 272290 500 101 억 2556016 N N 152 N 00 N
10 20250305 161006 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27200 -950 5 -3.37 4868497450 176611 107.91 28350 28400 27100 36550 19750 28150 27566.46 12.70 0 -21133 29416 28782 27816 27182 26216 29100 27500 101 8400 500 20830 50 1 20227658 5502 16.75 1.29 12 0.87 1624.00 21070.00 41350 20240628 -34.22 18200 20241210 49.45 32200 -15.53 20250211 19410 40.13 20250102 41350 -34.22 20240628 18200 49.45 20241210 2.94 N 272290 500 101 억 2569131 N N 152 N 00 N
11 20250305 151010 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27250 -900 5 -3.20 4644927375 168394 102.89 28350 28400 27100 36550 19750 28150 27583.68 12.70 0 -18322 29416 28782 27816 27182 26216 29100 27500 101 8400 500 20830 50 1 20227658 5512 16.78 1.29 12 0.83 1624.00 21070.00 41350 20240628 -34.10 18200 20241210 49.73 32200 -15.37 20250211 19410 40.39 20250102 41350 -34.10 20240628 18200 49.73 20241210 2.94 N 272290 500 101 억 2569131 N N 867 N 00 N
12 20250305 141009 55 40.00 KSQ150 전기·전자 N N N Y 40 N 27450 -700 5 -2.49 3442228100 124287 75.94 28350 28400 27350 36550 19750 28150 27695.79 12.70 0 -13640 29416 28782 27816 27182 26216 29100 27500 101 8400 500 20830 50 1 20227658 5552 16.90 1.30 12 0.61 1624.00 21070.00 41350 20240628 -33.62 18200 20241210 50.82 32200 -14.75 20250211 19410 41.42 20250102 41350 -33.62 20240628 18200 50.82 20241210 2.94 N 272290 500 101 억 2569131 N N 867 N 00 N