ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
393890/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
20250313,161224,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,60,2,0.69,3409460230,383519,249.53,8890,9050,8720,11370,6130,8750,8889.95,10.38,0,-79204,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,2982,5.54,0.30,12,1.13,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,43150,-79.58,20240313,8340,5.64,20250311,2.53,N,393890,500,169 억,,3513875,N,N,277,N,00,N
20250313,151225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8870,120,2,1.37,2886129395,324187,210.92,8890,9050,8720,11370,6130,8750,8902.67,10.38,0,-68058,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,3002,5.58,0.30,12,0.96,1591.00,29689.00,49500,20240307,-82.08,8340,20250311,6.35,12400,-28.47,20250107,8340,6.35,20250311,43150,-79.44,20240313,8340,6.35,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N
20250313,141226,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8890,140,2,1.60,2639992845,296456,192.88,8890,9050,8720,11370,6130,8750,8905.18,10.38,0,-67323,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,3009,5.59,0.30,12,0.88,1591.00,29689.00,49500,20240307,-82.04,8340,20250311,6.59,12400,-28.31,20250107,8340,6.59,20250311,43150,-79.40,20240313,8340,6.59,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N
20250313,131225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8810,60,2,0.69,2147900215,241213,156.94,8890,9050,8720,11370,6130,8750,8904.58,10.38,0,-69296,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,2982,5.54,0.30,12,0.71,1591.00,29689.00,49500,20240307,-82.20,8340,20250311,5.64,12400,-28.95,20250107,8340,5.64,20250311,43150,-79.58,20240313,8340,5.64,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N
20250313,121225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8770,20,2,0.23,1901955475,213117,138.66,8890,9050,8750,11370,6130,8750,8924.47,10.38,0,-64032,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,2968,5.51,0.30,12,0.63,1591.00,29689.00,49500,20240307,-82.28,8340,20250311,5.16,12400,-29.27,20250107,8340,5.16,20250311,43150,-79.68,20240313,8340,5.16,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N
20250313,111227,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8880,130,2,1.49,1591294340,177934,115.77,8890,9050,8790,11370,6130,8750,8943.17,10.38,0,-51534,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,3005,5.58,0.30,12,0.53,1591.00,29689.00,49500,20240307,-82.06,8340,20250311,6.47,12400,-28.39,20250107,8340,6.47,20250311,43150,-79.42,20240313,8340,6.47,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N
20250313,101224,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8950,200,2,2.29,1379619000,154183,100.31,8890,9050,8790,11370,6130,8750,8947.93,10.38,0,-50038,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,3029,5.63,0.30,12,0.46,1591.00,29689.00,49500,20240307,-81.92,8340,20250311,7.31,12400,-27.82,20250107,8340,7.31,20250311,43150,-79.26,20240313,8340,7.31,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N
20250313,091228,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8880,130,2,1.49,220371620,24821,16.15,8890,8940,8790,11370,6130,8750,8878.43,10.38,0,3227,9070,8910,8710,8550,8350,8990,8630,169,2620,500,6300,10,1,33843144,3005,5.58,0.30,12,0.07,1591.00,29689.00,49500,20240307,-82.06,8340,20250311,6.47,12400,-28.39,20250107,8340,6.47,20250311,43150,-79.42,20240313,8340,6.47,20250311,2.53,N,393890,500,169 억,,3513875,N,N,888,N,00,N
20250312,161218,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8750,150,2,1.74,1329916255,153123,64.69,8610,8870,8510,11180,6020,8600,8685.27,10.40,0,-7368,8786,8692,8516,8422,8246,8740,8470,169,2580,500,6190,10,1,33843144,2961,5.50,0.29,12,0.45,1591.00,29689.00,49500,20240307,-82.32,8340,20250311,4.92,12400,-29.44,20250107,8340,4.92,20250311,43550,-79.91,20240312,8340,4.92,20250311,2.56,N,393890,500,169 억,,3519219,N,N,888,N,00,N
20250312,151221,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8760,160,2,1.86,1281375565,147579,62.34,8610,8870,8510,11180,6020,8600,8682.64,10.40,0,-8657,8786,8692,8516,8422,8246,8740,8470,169,2580,500,6190,10,1,33843144,2965,5.51,0.30,12,0.44,1591.00,29689.00,49500,20240307,-82.30,8340,20250311,5.04,12400,-29.35,20250107,8340,5.04,20250311,43550,-79.89,20240312,8340,5.04,20250311,2.56,N,393890,500,169 억,,3519219,N,N,678,N,00,N
20250312,141216,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,8770,170,2,1.98,1114670375,128528,54.30,8610,8870,8510,11180,6020,8600,8672.59,10.40,0,-12706,8786,8692,8516,8422,8246,8740,8470,169,2580,500,6190,10,1,33843144,2968,5.51,0.30,12,0.38,1591.00,29689.00,49500,20240307,-82.28,8340,20250311,5.16,12400,-29.27,20250107,8340,5.16,20250311,43550,-79.86,20240312,8340,5.16,20250311,2.56,N,393890,500,169 억,,3519219,N,N,678,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 20250313 161224 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8810 60 2 0.69 3409460230 383519 249.53 8890 9050 8720 11370 6130 8750 8889.95 10.38 0 -79204 9070 8910 8710 8550 8350 8990 8630 169 2620 500 6300 10 1 33843144 2982 5.54 0.30 12 1.13 1591.00 29689.00 49500 20240307 -82.20 8340 20250311 5.64 12400 -28.95 20250107 8340 5.64 20250311 43150 -79.58 20240313 8340 5.64 20250311 2.53 N 393890 500 169 억 3513875 N N 277 N 00 N
3 20250313 151225 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8870 120 2 1.37 2886129395 324187 210.92 8890 9050 8720 11370 6130 8750 8902.67 10.38 0 -68058 9070 8910 8710 8550 8350 8990 8630 169 2620 500 6300 10 1 33843144 3002 5.58 0.30 12 0.96 1591.00 29689.00 49500 20240307 -82.08 8340 20250311 6.35 12400 -28.47 20250107 8340 6.35 20250311 43150 -79.44 20240313 8340 6.35 20250311 2.53 N 393890 500 169 억 3513875 N N 888 N 00 N
4 20250313 141226 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8890 140 2 1.60 2639992845 296456 192.88 8890 9050 8720 11370 6130 8750 8905.18 10.38 0 -67323 9070 8910 8710 8550 8350 8990 8630 169 2620 500 6300 10 1 33843144 3009 5.59 0.30 12 0.88 1591.00 29689.00 49500 20240307 -82.04 8340 20250311 6.59 12400 -28.31 20250107 8340 6.59 20250311 43150 -79.40 20240313 8340 6.59 20250311 2.53 N 393890 500 169 억 3513875 N N 888 N 00 N
5 20250313 131225 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8810 60 2 0.69 2147900215 241213 156.94 8890 9050 8720 11370 6130 8750 8904.58 10.38 0 -69296 9070 8910 8710 8550 8350 8990 8630 169 2620 500 6300 10 1 33843144 2982 5.54 0.30 12 0.71 1591.00 29689.00 49500 20240307 -82.20 8340 20250311 5.64 12400 -28.95 20250107 8340 5.64 20250311 43150 -79.58 20240313 8340 5.64 20250311 2.53 N 393890 500 169 억 3513875 N N 888 N 00 N
6 20250313 121225 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8770 20 2 0.23 1901955475 213117 138.66 8890 9050 8750 11370 6130 8750 8924.47 10.38 0 -64032 9070 8910 8710 8550 8350 8990 8630 169 2620 500 6300 10 1 33843144 2968 5.51 0.30 12 0.63 1591.00 29689.00 49500 20240307 -82.28 8340 20250311 5.16 12400 -29.27 20250107 8340 5.16 20250311 43150 -79.68 20240313 8340 5.16 20250311 2.53 N 393890 500 169 억 3513875 N N 888 N 00 N
7 20250313 111227 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8880 130 2 1.49 1591294340 177934 115.77 8890 9050 8790 11370 6130 8750 8943.17 10.38 0 -51534 9070 8910 8710 8550 8350 8990 8630 169 2620 500 6300 10 1 33843144 3005 5.58 0.30 12 0.53 1591.00 29689.00 49500 20240307 -82.06 8340 20250311 6.47 12400 -28.39 20250107 8340 6.47 20250311 43150 -79.42 20240313 8340 6.47 20250311 2.53 N 393890 500 169 억 3513875 N N 888 N 00 N
8 20250313 101224 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8950 200 2 2.29 1379619000 154183 100.31 8890 9050 8790 11370 6130 8750 8947.93 10.38 0 -50038 9070 8910 8710 8550 8350 8990 8630 169 2620 500 6300 10 1 33843144 3029 5.63 0.30 12 0.46 1591.00 29689.00 49500 20240307 -81.92 8340 20250311 7.31 12400 -27.82 20250107 8340 7.31 20250311 43150 -79.26 20240313 8340 7.31 20250311 2.53 N 393890 500 169 억 3513875 N N 888 N 00 N
9 20250313 091228 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8880 130 2 1.49 220371620 24821 16.15 8890 8940 8790 11370 6130 8750 8878.43 10.38 0 3227 9070 8910 8710 8550 8350 8990 8630 169 2620 500 6300 10 1 33843144 3005 5.58 0.30 12 0.07 1591.00 29689.00 49500 20240307 -82.06 8340 20250311 6.47 12400 -28.39 20250107 8340 6.47 20250311 43150 -79.42 20240313 8340 6.47 20250311 2.53 N 393890 500 169 억 3513875 N N 888 N 00 N
10 20250312 161218 57 100.00 KSQ150 전기·전자 N N N N N 8750 150 2 1.74 1329916255 153123 64.69 8610 8870 8510 11180 6020 8600 8685.27 10.40 0 -7368 8786 8692 8516 8422 8246 8740 8470 169 2580 500 6190 10 1 33843144 2961 5.50 0.29 12 0.45 1591.00 29689.00 49500 20240307 -82.32 8340 20250311 4.92 12400 -29.44 20250107 8340 4.92 20250311 43550 -79.91 20240312 8340 4.92 20250311 2.56 N 393890 500 169 억 3519219 N N 888 N 00 N
11 20250312 151221 57 100.00 KSQ150 전기·전자 N N N N N 8760 160 2 1.86 1281375565 147579 62.34 8610 8870 8510 11180 6020 8600 8682.64 10.40 0 -8657 8786 8692 8516 8422 8246 8740 8470 169 2580 500 6190 10 1 33843144 2965 5.51 0.30 12 0.44 1591.00 29689.00 49500 20240307 -82.30 8340 20250311 5.04 12400 -29.35 20250107 8340 5.04 20250311 43550 -79.89 20240312 8340 5.04 20250311 2.56 N 393890 500 169 억 3519219 N N 678 N 00 N
12 20250312 141216 57 100.00 KSQ150 전기·전자 N N N N N 8770 170 2 1.98 1114670375 128528 54.30 8610 8870 8510 11180 6020 8600 8672.59 10.40 0 -12706 8786 8692 8516 8422 8246 8740 8470 169 2580 500 6190 10 1 33843144 2968 5.51 0.30 12 0.38 1591.00 29689.00 49500 20240307 -82.28 8340 20250311 5.16 12400 -29.27 20250107 8340 5.16 20250311 43550 -79.86 20240312 8340 5.16 20250311 2.56 N 393890 500 169 억 3519219 N N 678 N 00 N