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
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
20250313,161235,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10960,90,2,0.83,5011046990,451240,280.19,10880,11360,10880,14130,7610,10870,11105.27,4.66,0,-58555,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7415,51.21,4.11,12,0.67,214.00,2668.00,31950,20240610,-65.70,9600,20241209,14.17,16000,-31.50,20250117,10600,3.40,20250311,31950,-65.70,20240610,9600,14.17,20241209,2.36,N,417200,500,338 억,,3149402,N,N,4,N,00,N
20250313,151236,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10990,120,2,1.10,4189999160,376365,233.70,10880,11360,10880,14130,7610,10870,11132.81,4.66,0,-42023,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7435,51.36,4.12,12,0.56,214.00,2668.00,31950,20240610,-65.60,9600,20241209,14.48,16000,-31.31,20250117,10600,3.68,20250311,31950,-65.60,20240610,9600,14.48,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N
20250313,141237,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11080,210,2,1.93,3638422590,326366,202.65,10880,11360,10880,14130,7610,10870,11148.30,4.66,0,-37787,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7496,51.78,4.15,12,0.48,214.00,2668.00,31950,20240610,-65.32,9600,20241209,15.42,16000,-30.75,20250117,10600,4.53,20250311,31950,-65.32,20240610,9600,15.42,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N
20250313,131236,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11100,230,2,2.12,3261285665,292450,181.59,10880,11360,10880,14130,7610,10870,11151.61,4.66,0,-39144,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7509,51.87,4.16,12,0.43,214.00,2668.00,31950,20240610,-65.26,9600,20241209,15.62,16000,-30.62,20250117,10600,4.72,20250311,31950,-65.26,20240610,9600,15.62,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N
20250313,121236,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,250,2,2.30,2925763580,262191,162.80,10880,11360,10880,14130,7610,10870,11158.91,4.66,0,-24296,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7523,51.96,4.17,12,0.39,214.00,2668.00,31950,20240610,-65.20,9600,20241209,15.83,16000,-30.50,20250117,10600,4.91,20250311,31950,-65.20,20240610,9600,15.83,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N
20250313,111238,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11100,230,2,2.12,2135514365,191653,119.00,10880,11330,10880,14130,7610,10870,11142.62,4.66,0,-31720,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7509,51.87,4.16,12,0.28,214.00,2668.00,31950,20240610,-65.26,9600,20241209,15.62,16000,-30.62,20250117,10600,4.72,20250311,31950,-65.26,20240610,9600,15.62,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N
20250313,101236,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,250,2,2.30,1848004715,165798,102.95,10880,11330,10880,14130,7610,10870,11146.14,4.66,0,-24100,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7523,51.96,4.17,12,0.25,214.00,2668.00,31950,20240610,-65.20,9600,20241209,15.83,16000,-30.50,20250117,10600,4.91,20250311,31950,-65.20,20240610,9600,15.83,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N
20250313,091239,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11060,190,2,1.75,546480285,49311,30.62,10880,11200,10880,14130,7610,10870,11082.36,4.66,0,-12967,11163,11016,10893,10746,10623,11090,10820,338,3260,500,7600,10,1,67652659,7482,51.68,4.15,12,0.07,214.00,2668.00,31950,20240610,-65.38,9600,20241209,15.21,16000,-30.88,20250117,10600,4.34,20250311,31950,-65.38,20240610,9600,15.21,20241209,2.36,N,417200,500,338 억,,3149402,N,N,0,N,00,N
20250312,161229,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10870,20,2,0.18,1744228075,159502,48.97,10850,11040,10770,14100,7600,10850,10935.84,4.63,0,6363,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7354,50.79,4.07,12,0.24,214.00,2668.00,31950,20240610,-65.98,9600,20241209,13.23,16000,-32.06,20250117,10600,2.55,20250311,31950,-65.98,20240610,9600,13.23,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,151233,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10890,40,2,0.37,1666928265,152391,46.79,10850,11040,10770,14100,7600,10850,10938.80,4.63,0,5156,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7367,50.89,4.08,12,0.23,214.00,2668.00,31950,20240610,-65.92,9600,20241209,13.44,16000,-31.94,20250117,10600,2.74,20250311,31950,-65.92,20240610,9600,13.44,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,N,00,N
20250312,141227,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,10910,60,2,0.55,1348493840,123158,37.81,10850,11040,10770,14100,7600,10850,10949.72,4.63,0,209,11310,11080,10840,10610,10370,10960,10490,338,3250,500,7590,10,1,67652659,7381,50.98,4.09,12,0.18,214.00,2668.00,31950,20240610,-65.85,9600,20241209,13.65,16000,-31.81,20250117,10600,2.92,20250311,31950,-65.85,20240610,9600,13.65,20241209,2.34,N,417200,500,338 억,,3135482,N,N,65,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 161235 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10960 90 2 0.83 5011046990 451240 280.19 10880 11360 10880 14130 7610 10870 11105.27 4.66 0 -58555 11163 11016 10893 10746 10623 11090 10820 338 3260 500 7600 10 1 67652659 7415 51.21 4.11 12 0.67 214.00 2668.00 31950 20240610 -65.70 9600 20241209 14.17 16000 -31.50 20250117 10600 3.40 20250311 31950 -65.70 20240610 9600 14.17 20241209 2.36 N 417200 500 338 억 3149402 N N 4 N 00 N
3 20250313 151236 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10990 120 2 1.10 4189999160 376365 233.70 10880 11360 10880 14130 7610 10870 11132.81 4.66 0 -42023 11163 11016 10893 10746 10623 11090 10820 338 3260 500 7600 10 1 67652659 7435 51.36 4.12 12 0.56 214.00 2668.00 31950 20240610 -65.60 9600 20241209 14.48 16000 -31.31 20250117 10600 3.68 20250311 31950 -65.60 20240610 9600 14.48 20241209 2.36 N 417200 500 338 억 3149402 N N 0 N 00 N
4 20250313 141237 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11080 210 2 1.93 3638422590 326366 202.65 10880 11360 10880 14130 7610 10870 11148.30 4.66 0 -37787 11163 11016 10893 10746 10623 11090 10820 338 3260 500 7600 10 1 67652659 7496 51.78 4.15 12 0.48 214.00 2668.00 31950 20240610 -65.32 9600 20241209 15.42 16000 -30.75 20250117 10600 4.53 20250311 31950 -65.32 20240610 9600 15.42 20241209 2.36 N 417200 500 338 억 3149402 N N 0 N 00 N
5 20250313 131236 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11100 230 2 2.12 3261285665 292450 181.59 10880 11360 10880 14130 7610 10870 11151.61 4.66 0 -39144 11163 11016 10893 10746 10623 11090 10820 338 3260 500 7600 10 1 67652659 7509 51.87 4.16 12 0.43 214.00 2668.00 31950 20240610 -65.26 9600 20241209 15.62 16000 -30.62 20250117 10600 4.72 20250311 31950 -65.26 20240610 9600 15.62 20241209 2.36 N 417200 500 338 억 3149402 N N 0 N 00 N
6 20250313 121236 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11120 250 2 2.30 2925763580 262191 162.80 10880 11360 10880 14130 7610 10870 11158.91 4.66 0 -24296 11163 11016 10893 10746 10623 11090 10820 338 3260 500 7600 10 1 67652659 7523 51.96 4.17 12 0.39 214.00 2668.00 31950 20240610 -65.20 9600 20241209 15.83 16000 -30.50 20250117 10600 4.91 20250311 31950 -65.20 20240610 9600 15.83 20241209 2.36 N 417200 500 338 억 3149402 N N 0 N 00 N
7 20250313 111238 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11100 230 2 2.12 2135514365 191653 119.00 10880 11330 10880 14130 7610 10870 11142.62 4.66 0 -31720 11163 11016 10893 10746 10623 11090 10820 338 3260 500 7600 10 1 67652659 7509 51.87 4.16 12 0.28 214.00 2668.00 31950 20240610 -65.26 9600 20241209 15.62 16000 -30.62 20250117 10600 4.72 20250311 31950 -65.26 20240610 9600 15.62 20241209 2.36 N 417200 500 338 억 3149402 N N 0 N 00 N
8 20250313 101236 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11120 250 2 2.30 1848004715 165798 102.95 10880 11330 10880 14130 7610 10870 11146.14 4.66 0 -24100 11163 11016 10893 10746 10623 11090 10820 338 3260 500 7600 10 1 67652659 7523 51.96 4.17 12 0.25 214.00 2668.00 31950 20240610 -65.20 9600 20241209 15.83 16000 -30.50 20250117 10600 4.91 20250311 31950 -65.20 20240610 9600 15.83 20241209 2.36 N 417200 500 338 억 3149402 N N 0 N 00 N
9 20250313 091239 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11060 190 2 1.75 546480285 49311 30.62 10880 11200 10880 14130 7610 10870 11082.36 4.66 0 -12967 11163 11016 10893 10746 10623 11090 10820 338 3260 500 7600 10 1 67652659 7482 51.68 4.15 12 0.07 214.00 2668.00 31950 20240610 -65.38 9600 20241209 15.21 16000 -30.88 20250117 10600 4.34 20250311 31950 -65.38 20240610 9600 15.21 20241209 2.36 N 417200 500 338 억 3149402 N N 0 N 00 N
10 20250312 161229 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10870 20 2 0.18 1744228075 159502 48.97 10850 11040 10770 14100 7600 10850 10935.84 4.63 0 6363 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7354 50.79 4.07 12 0.24 214.00 2668.00 31950 20240610 -65.98 9600 20241209 13.23 16000 -32.06 20250117 10600 2.55 20250311 31950 -65.98 20240610 9600 13.23 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
11 20250312 151233 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10890 40 2 0.37 1666928265 152391 46.79 10850 11040 10770 14100 7600 10850 10938.80 4.63 0 5156 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7367 50.89 4.08 12 0.23 214.00 2668.00 31950 20240610 -65.92 9600 20241209 13.44 16000 -31.94 20250117 10600 2.74 20250311 31950 -65.92 20240610 9600 13.44 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N
12 20250312 141227 55 40.00 KSQ150 전기·전자 N N N Y 40 N 10910 60 2 0.55 1348493840 123158 37.81 10850 11040 10770 14100 7600 10850 10949.72 4.63 0 209 11310 11080 10840 10610 10370 10960 10490 338 3250 500 7590 10 1 67652659 7381 50.98 4.09 12 0.18 214.00 2668.00 31950 20240610 -65.85 9600 20241209 13.65 16000 -31.81 20250117 10600 2.92 20250311 31950 -65.85 20240610 9600 13.65 20241209 2.34 N 417200 500 338 억 3135482 N N 65 N 00 N