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
417200/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
20250306,161204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11190,-250,5,-2.19,2510751195,220940,99.46,11400,11630,11190,14870,8010,11440,11364.26,4.70,0,-55117,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7570,52.29,4.19,12,0.33,214.00,2668.00,31950,20240610,-64.98,9600,20241209,16.56,16000,-30.06,20250117,10950,2.19,20250304,31950,-64.98,20240610,9600,16.56,20241209,2.42,N,417200,500,338 억,,3178203,N,N,1,N,00,N
20250306,151205,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11230,-210,5,-1.84,2387376975,209936,94.50,11400,11630,11190,14870,8010,11440,11371.93,4.70,0,-53315,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7597,52.48,4.21,12,0.31,214.00,2668.00,31950,20240610,-64.85,9600,20241209,16.98,16000,-29.81,20250117,10950,2.56,20250304,31950,-64.85,20240610,9600,16.98,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N
20250306,141204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11320,-120,5,-1.05,1983357035,174004,78.33,11400,11630,11290,14870,8010,11440,11398.34,4.70,0,-40422,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7658,52.90,4.24,12,0.26,214.00,2668.00,31950,20240610,-64.57,9600,20241209,17.92,16000,-29.25,20250117,10950,3.38,20250304,31950,-64.57,20240610,9600,17.92,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N
20250306,131204,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11350,-90,5,-0.79,1679440830,147149,66.24,11400,11630,11300,14870,8010,11440,11413.20,4.70,0,-22335,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7679,53.04,4.25,12,0.22,214.00,2668.00,31950,20240610,-64.48,9600,20241209,18.23,16000,-29.06,20250117,10950,3.65,20250304,31950,-64.48,20240610,9600,18.23,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N
20250306,121203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11350,-90,5,-0.79,1426663780,124832,56.19,11400,11630,11310,14870,8010,11440,11428.67,4.70,0,-6739,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7679,53.04,4.25,12,0.18,214.00,2668.00,31950,20240610,-64.48,9600,20241209,18.23,16000,-29.06,20250117,10950,3.65,20250304,31950,-64.48,20240610,9600,18.23,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N
20250306,111200,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11370,-70,5,-0.61,1278772340,111819,50.33,11400,11630,11310,14870,8010,11440,11436.09,4.70,0,-1001,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7692,53.13,4.26,12,0.17,214.00,2668.00,31950,20240610,-64.41,9600,20241209,18.44,16000,-28.94,20250117,10950,3.84,20250304,31950,-64.41,20240610,9600,18.44,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N
20250306,101202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11390,-50,5,-0.44,1093919925,95553,43.01,11400,11630,11310,14870,8010,11440,11448.31,4.70,0,-1562,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7706,53.22,4.27,12,0.14,214.00,2668.00,31950,20240610,-64.35,9600,20241209,18.65,16000,-28.81,20250117,10950,4.02,20250304,31950,-64.35,20240610,9600,18.65,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N
20250306,091208,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11500,60,2,0.52,192323380,16732,7.53,11400,11580,11400,14870,8010,11440,11494.36,4.70,0,-1367,11646,11542,11386,11282,11126,11595,11335,338,3430,500,8000,10,1,67652659,7780,53.74,4.31,12,0.02,214.00,2668.00,31950,20240610,-64.01,9600,20241209,19.79,16000,-28.12,20250117,10950,5.02,20250304,31950,-64.01,20240610,9600,19.79,20241209,2.42,N,417200,500,338 억,,3178203,N,N,0,N,00,N
20250305,161147,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11440,270,2,2.42,2513703155,220873,103.91,11250,11490,11230,14520,7820,11170,11380.83,4.65,0,28752,11450,11310,11130,10990,10810,11380,11060,338,3350,500,7810,10,1,67652659,7739,53.46,4.29,12,0.33,214.00,2668.00,31950,20240610,-64.19,9600,20241209,19.17,16000,-28.50,20250117,10950,4.47,20250304,31950,-64.19,20240610,9600,19.17,20241209,2.46,N,417200,500,338 억,,3146176,N,N,303,N,00,N
20250305,151154,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11450,280,2,2.51,2357620705,207235,97.49,11250,11490,11230,14520,7820,11170,11376.71,4.65,0,28921,11450,11310,11130,10990,10810,11380,11060,338,3350,500,7810,10,1,67652659,7746,53.50,4.29,12,0.31,214.00,2668.00,31950,20240610,-64.16,9600,20241209,19.27,16000,-28.44,20250117,10950,4.57,20250304,31950,-64.16,20240610,9600,19.27,20241209,2.46,N,417200,500,338 억,,3146176,N,N,303,N,00,N
20250305,141154,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11420,250,2,2.24,1975329205,173835,81.78,11250,11480,11230,14520,7820,11170,11363.42,4.65,0,14387,11450,11310,11130,10990,10810,11380,11060,338,3350,500,7810,10,1,67652659,7726,53.36,4.28,12,0.26,214.00,2668.00,31950,20240610,-64.26,9600,20241209,18.96,16000,-28.62,20250117,10950,4.29,20250304,31950,-64.26,20240610,9600,18.96,20241209,2.46,N,417200,500,338 억,,3146176,N,N,303,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 161204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11190 -250 5 -2.19 2510751195 220940 99.46 11400 11630 11190 14870 8010 11440 11364.26 4.70 0 -55117 11646 11542 11386 11282 11126 11595 11335 338 3430 500 8000 10 1 67652659 7570 52.29 4.19 12 0.33 214.00 2668.00 31950 20240610 -64.98 9600 20241209 16.56 16000 -30.06 20250117 10950 2.19 20250304 31950 -64.98 20240610 9600 16.56 20241209 2.42 N 417200 500 338 억 3178203 N N 1 N 00 N
3 20250306 151205 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11230 -210 5 -1.84 2387376975 209936 94.50 11400 11630 11190 14870 8010 11440 11371.93 4.70 0 -53315 11646 11542 11386 11282 11126 11595 11335 338 3430 500 8000 10 1 67652659 7597 52.48 4.21 12 0.31 214.00 2668.00 31950 20240610 -64.85 9600 20241209 16.98 16000 -29.81 20250117 10950 2.56 20250304 31950 -64.85 20240610 9600 16.98 20241209 2.42 N 417200 500 338 억 3178203 N N 0 N 00 N
4 20250306 141204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11320 -120 5 -1.05 1983357035 174004 78.33 11400 11630 11290 14870 8010 11440 11398.34 4.70 0 -40422 11646 11542 11386 11282 11126 11595 11335 338 3430 500 8000 10 1 67652659 7658 52.90 4.24 12 0.26 214.00 2668.00 31950 20240610 -64.57 9600 20241209 17.92 16000 -29.25 20250117 10950 3.38 20250304 31950 -64.57 20240610 9600 17.92 20241209 2.42 N 417200 500 338 억 3178203 N N 0 N 00 N
5 20250306 131204 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11350 -90 5 -0.79 1679440830 147149 66.24 11400 11630 11300 14870 8010 11440 11413.20 4.70 0 -22335 11646 11542 11386 11282 11126 11595 11335 338 3430 500 8000 10 1 67652659 7679 53.04 4.25 12 0.22 214.00 2668.00 31950 20240610 -64.48 9600 20241209 18.23 16000 -29.06 20250117 10950 3.65 20250304 31950 -64.48 20240610 9600 18.23 20241209 2.42 N 417200 500 338 억 3178203 N N 0 N 00 N
6 20250306 121203 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11350 -90 5 -0.79 1426663780 124832 56.19 11400 11630 11310 14870 8010 11440 11428.67 4.70 0 -6739 11646 11542 11386 11282 11126 11595 11335 338 3430 500 8000 10 1 67652659 7679 53.04 4.25 12 0.18 214.00 2668.00 31950 20240610 -64.48 9600 20241209 18.23 16000 -29.06 20250117 10950 3.65 20250304 31950 -64.48 20240610 9600 18.23 20241209 2.42 N 417200 500 338 억 3178203 N N 0 N 00 N
7 20250306 111200 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11370 -70 5 -0.61 1278772340 111819 50.33 11400 11630 11310 14870 8010 11440 11436.09 4.70 0 -1001 11646 11542 11386 11282 11126 11595 11335 338 3430 500 8000 10 1 67652659 7692 53.13 4.26 12 0.17 214.00 2668.00 31950 20240610 -64.41 9600 20241209 18.44 16000 -28.94 20250117 10950 3.84 20250304 31950 -64.41 20240610 9600 18.44 20241209 2.42 N 417200 500 338 억 3178203 N N 0 N 00 N
8 20250306 101202 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11390 -50 5 -0.44 1093919925 95553 43.01 11400 11630 11310 14870 8010 11440 11448.31 4.70 0 -1562 11646 11542 11386 11282 11126 11595 11335 338 3430 500 8000 10 1 67652659 7706 53.22 4.27 12 0.14 214.00 2668.00 31950 20240610 -64.35 9600 20241209 18.65 16000 -28.81 20250117 10950 4.02 20250304 31950 -64.35 20240610 9600 18.65 20241209 2.42 N 417200 500 338 억 3178203 N N 0 N 00 N
9 20250306 091208 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11500 60 2 0.52 192323380 16732 7.53 11400 11580 11400 14870 8010 11440 11494.36 4.70 0 -1367 11646 11542 11386 11282 11126 11595 11335 338 3430 500 8000 10 1 67652659 7780 53.74 4.31 12 0.02 214.00 2668.00 31950 20240610 -64.01 9600 20241209 19.79 16000 -28.12 20250117 10950 5.02 20250304 31950 -64.01 20240610 9600 19.79 20241209 2.42 N 417200 500 338 억 3178203 N N 0 N 00 N
10 20250305 161147 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11440 270 2 2.42 2513703155 220873 103.91 11250 11490 11230 14520 7820 11170 11380.83 4.65 0 28752 11450 11310 11130 10990 10810 11380 11060 338 3350 500 7810 10 1 67652659 7739 53.46 4.29 12 0.33 214.00 2668.00 31950 20240610 -64.19 9600 20241209 19.17 16000 -28.50 20250117 10950 4.47 20250304 31950 -64.19 20240610 9600 19.17 20241209 2.46 N 417200 500 338 억 3146176 N N 303 N 00 N
11 20250305 151154 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11450 280 2 2.51 2357620705 207235 97.49 11250 11490 11230 14520 7820 11170 11376.71 4.65 0 28921 11450 11310 11130 10990 10810 11380 11060 338 3350 500 7810 10 1 67652659 7746 53.50 4.29 12 0.31 214.00 2668.00 31950 20240610 -64.16 9600 20241209 19.27 16000 -28.44 20250117 10950 4.57 20250304 31950 -64.16 20240610 9600 19.27 20241209 2.46 N 417200 500 338 억 3146176 N N 303 N 00 N
12 20250305 141154 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11420 250 2 2.24 1975329205 173835 81.78 11250 11480 11230 14520 7820 11170 11363.42 4.65 0 14387 11450 11310 11130 10990 10810 11380 11060 338 3350 500 7810 10 1 67652659 7726 53.36 4.28 12 0.26 214.00 2668.00 31950 20240610 -64.26 9600 20241209 18.96 16000 -28.62 20250117 10950 4.29 20250304 31950 -64.26 20240610 9600 18.96 20241209 2.46 N 417200 500 338 억 3146176 N N 303 N 00 N