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
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
20250313,161227,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47100,-1550,5,-3.19,5862185400,122440,73.17,49300,49350,47100,63200,34100,48650,47879.88,0.35,0,-41786,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5462,85.33,8.73,12,1.06,552.00,5398.00,127900,20240328,-63.17,27450,20241209,71.58,61500,-23.41,20250214,37600,25.27,20250102,127900,-63.17,20240328,27450,71.58,20241209,4.35,N,399720,500,57 억,,41015,N,N,362,N,00,N
20250313,151228,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47250,-1400,5,-2.88,5204227650,108478,64.83,49300,49350,47250,63200,34100,48650,47974.96,0.35,0,-36515,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5480,85.60,8.75,12,0.94,552.00,5398.00,127900,20240328,-63.06,27450,20241209,72.13,61500,-23.17,20250214,37600,25.66,20250102,127900,-63.06,20240328,27450,72.13,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N
20250313,141229,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47350,-1300,5,-2.67,4763045325,99162,59.26,49300,49350,47300,63200,34100,48650,48032.97,0.35,0,-33560,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5491,85.78,8.77,12,0.86,552.00,5398.00,127900,20240328,-62.98,27450,20241209,72.50,61500,-23.01,20250214,37600,25.93,20250102,127900,-62.98,20240328,27450,72.50,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N
20250313,131228,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47400,-1250,5,-2.57,4319444675,89807,53.67,49300,49350,47400,63200,34100,48650,48096.97,0.35,0,-30383,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5497,85.87,8.78,12,0.77,552.00,5398.00,127900,20240328,-62.94,27450,20241209,72.68,61500,-22.93,20250214,37600,26.06,20250102,127900,-62.94,20240328,27450,72.68,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N
20250313,121228,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47575,-1075,5,-2.21,3720993900,77208,46.14,49300,49350,47550,63200,34100,48650,48194.41,0.35,0,-28548,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5517,86.19,8.81,12,0.67,552.00,5398.00,127900,20240328,-62.80,27450,20241209,73.32,61500,-22.64,20250214,37600,26.53,20250102,127900,-62.80,20240328,27450,73.32,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N
20250313,111230,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,47700,-950,5,-1.95,3235565050,67028,40.06,49300,49350,47700,63200,34100,48650,48271.84,0.35,0,-23937,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5532,86.41,8.84,12,0.58,552.00,5398.00,127900,20240328,-62.71,27450,20241209,73.77,61500,-22.44,20250214,37600,26.86,20250102,127900,-62.71,20240328,27450,73.77,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N
20250313,101227,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48200,-450,5,-0.92,2355601900,48650,29.07,49300,49350,47750,63200,34100,48650,48419.36,0.35,0,-15103,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5590,87.32,8.93,12,0.42,552.00,5398.00,127900,20240328,-62.31,27450,20241209,75.59,61500,-21.63,20250214,37600,28.19,20250102,127900,-62.31,20240328,27450,75.59,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N
20250313,091231,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48450,-200,5,-0.41,1040524125,21325,12.74,49300,49350,48400,63200,34100,48650,48793.63,0.35,0,-11910,51216,49932,48066,46782,44916,50575,47425,58,14550,500,35020,50,1,11597320,5619,87.77,8.98,12,0.18,552.00,5398.00,127900,20240328,-62.12,27450,20241209,76.50,61500,-21.22,20250214,37600,28.86,20250102,127900,-62.12,20240328,27450,76.50,20241209,4.35,N,399720,500,57 억,,41015,N,N,176,N,00,N
20250312,161221,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48650,2400,2,5.19,7947528225,165102,180.81,46450,49350,46200,60100,32400,46250,48134.90,0.27,0,9469,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5642,88.13,9.01,12,1.42,552.00,5398.00,127900,20240328,-61.96,27450,20241209,77.23,61500,-20.89,20250214,37600,29.39,20250102,127900,-61.96,20240328,27450,77.23,20241209,4.31,N,399720,500,57 억,,31399,N,N,172,N,00,N
20250312,151225,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48750,2500,2,5.41,7538773150,156709,171.62,46450,49350,46200,60100,32400,46250,48106.83,0.27,0,9128,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5654,88.32,9.03,12,1.35,552.00,5398.00,127900,20240328,-61.88,27450,20241209,77.60,61500,-20.73,20250214,37600,29.65,20250102,127900,-61.88,20240328,27450,77.60,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,N,00,N
20250312,141219,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,48750,2500,2,5.41,6901301225,143613,157.28,46450,49350,46200,60100,32400,46250,48054.85,0.27,0,7892,48050,47150,45600,44700,43150,47600,45150,58,13850,500,33300,50,1,11597320,5654,88.32,9.03,12,1.24,552.00,5398.00,127900,20240328,-61.88,27450,20241209,77.60,61500,-20.73,20250214,37600,29.65,20250102,127900,-61.88,20240328,27450,77.60,20241209,4.31,N,399720,500,57 억,,31399,N,N,1529,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 161227 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47100 -1550 5 -3.19 5862185400 122440 73.17 49300 49350 47100 63200 34100 48650 47879.88 0.35 0 -41786 51216 49932 48066 46782 44916 50575 47425 58 14550 500 35020 50 1 11597320 5462 85.33 8.73 12 1.06 552.00 5398.00 127900 20240328 -63.17 27450 20241209 71.58 61500 -23.41 20250214 37600 25.27 20250102 127900 -63.17 20240328 27450 71.58 20241209 4.35 N 399720 500 57 억 41015 N N 362 N 00 N
3 20250313 151228 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47250 -1400 5 -2.88 5204227650 108478 64.83 49300 49350 47250 63200 34100 48650 47974.96 0.35 0 -36515 51216 49932 48066 46782 44916 50575 47425 58 14550 500 35020 50 1 11597320 5480 85.60 8.75 12 0.94 552.00 5398.00 127900 20240328 -63.06 27450 20241209 72.13 61500 -23.17 20250214 37600 25.66 20250102 127900 -63.06 20240328 27450 72.13 20241209 4.35 N 399720 500 57 억 41015 N N 176 N 00 N
4 20250313 141229 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47350 -1300 5 -2.67 4763045325 99162 59.26 49300 49350 47300 63200 34100 48650 48032.97 0.35 0 -33560 51216 49932 48066 46782 44916 50575 47425 58 14550 500 35020 50 1 11597320 5491 85.78 8.77 12 0.86 552.00 5398.00 127900 20240328 -62.98 27450 20241209 72.50 61500 -23.01 20250214 37600 25.93 20250102 127900 -62.98 20240328 27450 72.50 20241209 4.35 N 399720 500 57 억 41015 N N 176 N 00 N
5 20250313 131228 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47400 -1250 5 -2.57 4319444675 89807 53.67 49300 49350 47400 63200 34100 48650 48096.97 0.35 0 -30383 51216 49932 48066 46782 44916 50575 47425 58 14550 500 35020 50 1 11597320 5497 85.87 8.78 12 0.77 552.00 5398.00 127900 20240328 -62.94 27450 20241209 72.68 61500 -22.93 20250214 37600 26.06 20250102 127900 -62.94 20240328 27450 72.68 20241209 4.35 N 399720 500 57 억 41015 N N 176 N 00 N
6 20250313 121228 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47575 -1075 5 -2.21 3720993900 77208 46.14 49300 49350 47550 63200 34100 48650 48194.41 0.35 0 -28548 51216 49932 48066 46782 44916 50575 47425 58 14550 500 35020 50 1 11597320 5517 86.19 8.81 12 0.67 552.00 5398.00 127900 20240328 -62.80 27450 20241209 73.32 61500 -22.64 20250214 37600 26.53 20250102 127900 -62.80 20240328 27450 73.32 20241209 4.35 N 399720 500 57 억 41015 N N 176 N 00 N
7 20250313 111230 55 40.00 KSQ150 전기·전자 N N N Y 40 N 47700 -950 5 -1.95 3235565050 67028 40.06 49300 49350 47700 63200 34100 48650 48271.84 0.35 0 -23937 51216 49932 48066 46782 44916 50575 47425 58 14550 500 35020 50 1 11597320 5532 86.41 8.84 12 0.58 552.00 5398.00 127900 20240328 -62.71 27450 20241209 73.77 61500 -22.44 20250214 37600 26.86 20250102 127900 -62.71 20240328 27450 73.77 20241209 4.35 N 399720 500 57 억 41015 N N 176 N 00 N
8 20250313 101227 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48200 -450 5 -0.92 2355601900 48650 29.07 49300 49350 47750 63200 34100 48650 48419.36 0.35 0 -15103 51216 49932 48066 46782 44916 50575 47425 58 14550 500 35020 50 1 11597320 5590 87.32 8.93 12 0.42 552.00 5398.00 127900 20240328 -62.31 27450 20241209 75.59 61500 -21.63 20250214 37600 28.19 20250102 127900 -62.31 20240328 27450 75.59 20241209 4.35 N 399720 500 57 억 41015 N N 176 N 00 N
9 20250313 091231 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48450 -200 5 -0.41 1040524125 21325 12.74 49300 49350 48400 63200 34100 48650 48793.63 0.35 0 -11910 51216 49932 48066 46782 44916 50575 47425 58 14550 500 35020 50 1 11597320 5619 87.77 8.98 12 0.18 552.00 5398.00 127900 20240328 -62.12 27450 20241209 76.50 61500 -21.22 20250214 37600 28.86 20250102 127900 -62.12 20240328 27450 76.50 20241209 4.35 N 399720 500 57 억 41015 N N 176 N 00 N
10 20250312 161221 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48650 2400 2 5.19 7947528225 165102 180.81 46450 49350 46200 60100 32400 46250 48134.90 0.27 0 9469 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5642 88.13 9.01 12 1.42 552.00 5398.00 127900 20240328 -61.96 27450 20241209 77.23 61500 -20.89 20250214 37600 29.39 20250102 127900 -61.96 20240328 27450 77.23 20241209 4.31 N 399720 500 57 억 31399 N N 172 N 00 N
11 20250312 151225 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48750 2500 2 5.41 7538773150 156709 171.62 46450 49350 46200 60100 32400 46250 48106.83 0.27 0 9128 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5654 88.32 9.03 12 1.35 552.00 5398.00 127900 20240328 -61.88 27450 20241209 77.60 61500 -20.73 20250214 37600 29.65 20250102 127900 -61.88 20240328 27450 77.60 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N
12 20250312 141219 55 40.00 KSQ150 전기·전자 N N N Y 40 N 48750 2500 2 5.41 6901301225 143613 157.28 46450 49350 46200 60100 32400 46250 48054.85 0.27 0 7892 48050 47150 45600 44700 43150 47600 45150 58 13850 500 33300 50 1 11597320 5654 88.32 9.03 12 1.24 552.00 5398.00 127900 20240328 -61.88 27450 20241209 77.60 61500 -20.73 20250214 37600 29.65 20250102 127900 -61.88 20240328 27450 77.60 20241209 4.31 N 399720 500 57 억 31399 N N 1529 N 00 N