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
399720/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
20250306,161156,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45800,-1050,5,-2.24,4271301725,92630,109.14,47400,47650,45500,60900,32800,46850,46112.36,0.47,0,-3032,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5312,82.97,8.48,12,0.80,552.00,5398.00,127900,20240328,-64.19,27450,20241209,66.85,61500,-25.53,20250214,37600,21.81,20250102,127900,-64.19,20240328,27450,66.85,20241209,4.43,N,399720,500,57 억,,54907,N,N,4816,N,00,N
20250306,151157,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45600,-1250,5,-2.67,4079019050,88424,104.18,47400,47650,45500,60900,32800,46850,46130.23,0.47,0,-4728,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5288,82.61,8.45,12,0.76,552.00,5398.00,127900,20240328,-64.35,27450,20241209,66.12,61500,-25.85,20250214,37600,21.28,20250102,127900,-64.35,20240328,27450,66.12,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N
20250306,141156,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45600,-1250,5,-2.67,3403788450,73605,86.72,47400,47650,45500,60900,32800,46850,46243.98,0.47,0,-8052,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5288,82.61,8.45,12,0.63,552.00,5398.00,127900,20240328,-64.35,27450,20241209,66.12,61500,-25.85,20250214,37600,21.28,20250102,127900,-64.35,20240328,27450,66.12,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N
20250306,131156,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45550,-1300,5,-2.77,2981813425,64341,75.81,47400,47650,45550,60900,32800,46850,46343.91,0.47,0,-9604,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5283,82.52,8.44,12,0.55,552.00,5398.00,127900,20240328,-64.39,27450,20241209,65.94,61500,-25.93,20250214,37600,21.14,20250102,127900,-64.39,20240328,27450,65.94,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N
20250306,121155,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,45950,-900,5,-1.92,2438118125,52451,61.80,47400,47650,45850,60900,32800,46850,46483.73,0.47,0,-6925,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5329,83.24,8.51,12,0.45,552.00,5398.00,127900,20240328,-64.07,27450,20241209,67.40,61500,-25.28,20250214,37600,22.21,20250102,127900,-64.07,20240328,27450,67.40,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N
20250306,111152,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46100,-750,5,-1.60,2169284075,46606,54.91,47400,47650,45850,60900,32800,46850,46545.17,0.47,0,-6489,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5346,83.51,8.54,12,0.40,552.00,5398.00,127900,20240328,-63.96,27450,20241209,67.94,61500,-25.04,20250214,37600,22.61,20250102,127900,-63.96,20240328,27450,67.94,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N
20250306,101154,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46200,-650,5,-1.39,1690357800,36199,42.65,47400,47650,46000,60900,32800,46850,46696.26,0.47,0,-8644,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5358,83.70,8.56,12,0.31,552.00,5398.00,127900,20240328,-63.88,27450,20241209,68.31,61500,-24.88,20250214,37600,22.87,20250102,127900,-63.88,20240328,27450,68.31,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N
20250306,091159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46850,0,3,0.00,565111300,12006,14.15,47400,47650,46500,60900,32800,46850,47069.07,0.47,0,-4763,49550,48200,47450,46100,45350,47825,45725,58,14050,500,33730,50,1,11597320,5433,84.87,8.68,12,0.10,552.00,5398.00,127900,20240328,-63.37,27450,20241209,70.67,61500,-23.82,20250214,37600,24.60,20250102,127900,-63.37,20240328,27450,70.67,20241209,4.43,N,399720,500,57 억,,54907,N,N,1395,N,00,N
20250305,161140,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46850,-750,5,-1.58,3941660300,83427,58.20,47700,48800,46700,61800,33350,47600,47247.96,0.65,0,-21097,50600,49100,46600,45100,42600,49850,45850,58,14200,500,34270,50,1,11597320,5433,84.87,8.68,12,0.72,552.00,5398.00,127900,20240328,-63.37,27450,20241209,70.67,61500,-23.82,20250214,37600,24.60,20250102,127900,-63.37,20240328,27450,70.67,20241209,4.57,N,399720,500,57 억,,75586,N,N,1394,N,00,N
20250305,151147,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,46900,-700,5,-1.47,3663124300,77484,54.05,47700,48800,46700,61800,33350,47600,47275.88,0.65,0,-20750,50600,49100,46600,45100,42600,49850,45850,58,14200,500,34270,50,1,11597320,5439,84.96,8.69,12,0.67,552.00,5398.00,127900,20240328,-63.33,27450,20241209,70.86,61500,-23.74,20250214,37600,24.73,20250102,127900,-63.33,20240328,27450,70.86,20241209,4.57,N,399720,500,57 억,,75586,N,N,294,N,00,N
20250305,141146,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47050,-550,5,-1.16,3255667600,68798,47.99,47700,48800,46700,61800,33350,47600,47322.13,0.65,0,-20324,50600,49100,46600,45100,42600,49850,45850,58,14200,500,34270,50,1,11597320,5457,85.24,8.72,12,0.59,552.00,5398.00,127900,20240328,-63.21,27450,20241209,71.40,61500,-23.50,20250214,37600,25.13,20250102,127900,-63.21,20240328,27450,71.40,20241209,4.57,N,399720,500,57 억,,75586,N,N,294,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 161156 55 40.00 KSQ150 전기·전자 N N N Y 40 N 45800 -1050 5 -2.24 4271301725 92630 109.14 47400 47650 45500 60900 32800 46850 46112.36 0.47 0 -3032 49550 48200 47450 46100 45350 47825 45725 58 14050 500 33730 50 1 11597320 5312 82.97 8.48 12 0.80 552.00 5398.00 127900 20240328 -64.19 27450 20241209 66.85 61500 -25.53 20250214 37600 21.81 20250102 127900 -64.19 20240328 27450 66.85 20241209 4.43 N 399720 500 57 억 54907 N N 4816 N 00 N
3 20250306 151157 55 40.00 KSQ150 전기·전자 N N N Y 40 N 45600 -1250 5 -2.67 4079019050 88424 104.18 47400 47650 45500 60900 32800 46850 46130.23 0.47 0 -4728 49550 48200 47450 46100 45350 47825 45725 58 14050 500 33730 50 1 11597320 5288 82.61 8.45 12 0.76 552.00 5398.00 127900 20240328 -64.35 27450 20241209 66.12 61500 -25.85 20250214 37600 21.28 20250102 127900 -64.35 20240328 27450 66.12 20241209 4.43 N 399720 500 57 억 54907 N N 1395 N 00 N
4 20250306 141156 55 40.00 KSQ150 전기·전자 N N N Y 40 N 45600 -1250 5 -2.67 3403788450 73605 86.72 47400 47650 45500 60900 32800 46850 46243.98 0.47 0 -8052 49550 48200 47450 46100 45350 47825 45725 58 14050 500 33730 50 1 11597320 5288 82.61 8.45 12 0.63 552.00 5398.00 127900 20240328 -64.35 27450 20241209 66.12 61500 -25.85 20250214 37600 21.28 20250102 127900 -64.35 20240328 27450 66.12 20241209 4.43 N 399720 500 57 억 54907 N N 1395 N 00 N
5 20250306 131156 55 40.00 KSQ150 전기·전자 N N N Y 40 N 45550 -1300 5 -2.77 2981813425 64341 75.81 47400 47650 45550 60900 32800 46850 46343.91 0.47 0 -9604 49550 48200 47450 46100 45350 47825 45725 58 14050 500 33730 50 1 11597320 5283 82.52 8.44 12 0.55 552.00 5398.00 127900 20240328 -64.39 27450 20241209 65.94 61500 -25.93 20250214 37600 21.14 20250102 127900 -64.39 20240328 27450 65.94 20241209 4.43 N 399720 500 57 억 54907 N N 1395 N 00 N
6 20250306 121155 55 40.00 KSQ150 전기·전자 N N N Y 40 N 45950 -900 5 -1.92 2438118125 52451 61.80 47400 47650 45850 60900 32800 46850 46483.73 0.47 0 -6925 49550 48200 47450 46100 45350 47825 45725 58 14050 500 33730 50 1 11597320 5329 83.24 8.51 12 0.45 552.00 5398.00 127900 20240328 -64.07 27450 20241209 67.40 61500 -25.28 20250214 37600 22.21 20250102 127900 -64.07 20240328 27450 67.40 20241209 4.43 N 399720 500 57 억 54907 N N 1395 N 00 N
7 20250306 111152 55 40.00 KSQ150 전기·전자 N N N Y 40 N 46100 -750 5 -1.60 2169284075 46606 54.91 47400 47650 45850 60900 32800 46850 46545.17 0.47 0 -6489 49550 48200 47450 46100 45350 47825 45725 58 14050 500 33730 50 1 11597320 5346 83.51 8.54 12 0.40 552.00 5398.00 127900 20240328 -63.96 27450 20241209 67.94 61500 -25.04 20250214 37600 22.61 20250102 127900 -63.96 20240328 27450 67.94 20241209 4.43 N 399720 500 57 억 54907 N N 1395 N 00 N
8 20250306 101154 55 40.00 KSQ150 전기·전자 N N N Y 40 N 46200 -650 5 -1.39 1690357800 36199 42.65 47400 47650 46000 60900 32800 46850 46696.26 0.47 0 -8644 49550 48200 47450 46100 45350 47825 45725 58 14050 500 33730 50 1 11597320 5358 83.70 8.56 12 0.31 552.00 5398.00 127900 20240328 -63.88 27450 20241209 68.31 61500 -24.88 20250214 37600 22.87 20250102 127900 -63.88 20240328 27450 68.31 20241209 4.43 N 399720 500 57 억 54907 N N 1395 N 00 N
9 20250306 091159 55 40.00 KSQ150 전기·전자 N N N Y 40 N 46850 0 3 0.00 565111300 12006 14.15 47400 47650 46500 60900 32800 46850 47069.07 0.47 0 -4763 49550 48200 47450 46100 45350 47825 45725 58 14050 500 33730 50 1 11597320 5433 84.87 8.68 12 0.10 552.00 5398.00 127900 20240328 -63.37 27450 20241209 70.67 61500 -23.82 20250214 37600 24.60 20250102 127900 -63.37 20240328 27450 70.67 20241209 4.43 N 399720 500 57 억 54907 N N 1395 N 00 N
10 20250305 161140 55 40.00 KSQ150 전기·전자 N N N Y 40 N 46850 -750 5 -1.58 3941660300 83427 58.20 47700 48800 46700 61800 33350 47600 47247.96 0.65 0 -21097 50600 49100 46600 45100 42600 49850 45850 58 14200 500 34270 50 1 11597320 5433 84.87 8.68 12 0.72 552.00 5398.00 127900 20240328 -63.37 27450 20241209 70.67 61500 -23.82 20250214 37600 24.60 20250102 127900 -63.37 20240328 27450 70.67 20241209 4.57 N 399720 500 57 억 75586 N N 1394 N 00 N
11 20250305 151147 55 40.00 KSQ150 전기·전자 N N N Y 40 N 46900 -700 5 -1.47 3663124300 77484 54.05 47700 48800 46700 61800 33350 47600 47275.88 0.65 0 -20750 50600 49100 46600 45100 42600 49850 45850 58 14200 500 34270 50 1 11597320 5439 84.96 8.69 12 0.67 552.00 5398.00 127900 20240328 -63.33 27450 20241209 70.86 61500 -23.74 20250214 37600 24.73 20250102 127900 -63.33 20240328 27450 70.86 20241209 4.57 N 399720 500 57 억 75586 N N 294 N 00 N
12 20250305 141146 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47050 -550 5 -1.16 3255667600 68798 47.99 47700 48800 46700 61800 33350 47600 47322.13 0.65 0 -20324 50600 49100 46600 45100 42600 49850 45850 58 14200 500 34270 50 1 11597320 5457 85.24 8.72 12 0.59 552.00 5398.00 127900 20240328 -63.21 27450 20241209 71.40 61500 -23.50 20250214 37600 25.13 20250102 127900 -63.21 20240328 27450 71.40 20241209 4.57 N 399720 500 57 억 75586 N N 294 N 00 N