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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101490/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
20250321,160812,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35650,250,2,0.71,5999030200,167667,80.71,35250,36600,34900,46000,24800,35400,35779.46,8.43,0,6300,37666,36532,35816,34682,33966,36175,34325,107,10600,500,25480,50,1,21451447,7647,25.09,3.04,12,0.78,1421.00,11735.00,49400,20240313,-27.83,19010,20241114,87.53,36950,-3.52,20250320,25300,40.91,20250102,48200,-26.04,20240321,19010,87.53,20241114,3.02,N,101490,500,107 억,,1809081,N,N,510,N,00,N
20250321,150756,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35750,350,2,0.99,5617313400,156960,75.56,35250,36600,34900,46000,24800,35400,35788.18,8.43,0,1228,37666,36532,35816,34682,33966,36175,34325,107,10600,500,25480,50,1,21451447,7669,25.16,3.05,12,0.73,1421.00,11735.00,49400,20240313,-27.63,19010,20241114,88.06,36950,-3.25,20250320,25300,41.30,20250102,48200,-25.83,20240321,19010,88.06,20241114,3.02,N,101490,500,107 억,,1809081,N,N,129,N,00,N
20250321,140757,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35550,150,2,0.42,5031880450,140515,67.64,35250,36600,34900,46000,24800,35400,35810.27,8.43,0,-1485,37666,36532,35816,34682,33966,36175,34325,107,10600,500,25480,50,1,21451447,7626,25.02,3.03,12,0.66,1421.00,11735.00,49400,20240313,-28.04,19010,20241114,87.01,36950,-3.79,20250320,25300,40.51,20250102,48200,-26.24,20240321,19010,87.01,20241114,3.02,N,101490,500,107 억,,1809081,N,N,129,N,00,N
20250321,130757,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35650,250,2,0.71,4586189600,128015,61.62,35250,36600,34900,46000,24800,35400,35825.41,8.43,0,-1498,37666,36532,35816,34682,33966,36175,34325,107,10600,500,25480,50,1,21451447,7647,25.09,3.04,12,0.60,1421.00,11735.00,49400,20240313,-27.83,19010,20241114,87.53,36950,-3.52,20250320,25300,40.91,20250102,48200,-26.04,20240321,19010,87.53,20241114,3.02,N,101490,500,107 억,,1809081,N,N,129,N,00,N
20250321,120758,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36000,600,2,1.69,4097402050,114365,55.05,35250,36600,34900,46000,24800,35400,35827.41,8.43,0,-400,37666,36532,35816,34682,33966,36175,34325,107,10600,500,25480,50,1,21451447,7723,25.33,3.07,12,0.53,1421.00,11735.00,49400,20240313,-27.13,19010,20241114,89.37,36950,-2.57,20250320,25300,42.29,20250102,48200,-25.31,20240321,19010,89.37,20241114,3.02,N,101490,500,107 억,,1809081,N,N,129,N,00,N
20250321,110758,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36450,1050,2,2.97,3149865150,88268,42.49,35250,36500,34900,46000,24800,35400,35685.24,8.43,0,611,37666,36532,35816,34682,33966,36175,34325,107,10600,500,25480,50,1,21451447,7819,25.65,3.11,12,0.41,1421.00,11735.00,49400,20240313,-26.21,19010,20241114,91.74,36950,-1.35,20250320,25300,44.07,20250102,48200,-24.38,20240321,19010,91.74,20241114,3.02,N,101490,500,107 억,,1809081,N,N,129,N,00,N
20250321,100759,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35450,50,2,0.14,2052618600,57777,27.81,35250,36400,34900,46000,24800,35400,35526.57,8.43,0,2669,37666,36532,35816,34682,33966,36175,34325,107,10600,500,25480,50,1,21451447,7605,24.95,3.02,12,0.27,1421.00,11735.00,49400,20240313,-28.24,19010,20241114,86.48,36950,-4.06,20250320,25300,40.12,20250102,48200,-26.45,20240321,19010,86.48,20241114,3.02,N,101490,500,107 억,,1809081,N,N,129,N,00,N
20250321,090802,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35250,-150,5,-0.42,472452350,13427,6.46,35250,35450,34900,46000,24800,35400,35186.74,8.43,0,3663,37666,36532,35816,34682,33966,36175,34325,107,10600,500,25480,50,1,21451447,7562,24.81,3.00,12,0.06,1421.00,11735.00,49400,20240313,-28.64,19010,20241114,85.43,36950,-4.60,20250320,25300,39.33,20250102,48200,-26.87,20240321,19010,85.43,20241114,3.02,N,101490,500,107 억,,1809081,N,N,129,N,00,N
20250320,161241,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35400,-1000,5,-2.75,7409243900,207738,60.91,36900,36950,35100,47300,25500,36400,35666.33,8.32,0,5061,38266,37332,35716,34782,33166,37800,35250,107,10900,500,26200,50,1,21451447,7594,29.38,3.42,12,0.97,1205.00,10365.00,49400,20240313,-28.34,19010,20241114,86.22,36950,-4.19,20250320,25300,39.92,20250102,48200,-26.56,20240321,19010,86.22,20241114,3.02,N,101490,500,107 억,,1783971,N,N,121,N,00,N
20250320,150756,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35450,-950,5,-2.61,6888655700,193018,56.59,36900,36950,35100,47300,25500,36400,35689.19,8.32,0,5576,38266,37332,35716,34782,33166,37800,35250,107,10900,500,26200,50,1,21451447,7605,29.42,3.42,12,0.90,1205.00,10365.00,49400,20240313,-28.24,19010,20241114,86.48,36950,-4.06,20250320,25300,40.12,20250102,48200,-26.45,20240321,19010,86.48,20241114,3.02,N,101490,500,107 억,,1783971,N,N,602,N,00,N
20250320,140759,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35300,-1100,5,-3.02,5117748850,143031,41.93,36900,36950,35100,47300,25500,36400,35780.70,8.32,0,-9459,38266,37332,35716,34782,33166,37800,35250,107,10900,500,26200,50,1,21451447,7572,29.29,3.41,12,0.67,1205.00,10365.00,49400,20240313,-28.54,19010,20241114,85.69,36950,-4.47,20250320,25300,39.53,20250102,48200,-26.76,20240321,19010,85.69,20241114,3.02,N,101490,500,107 억,,1783971,N,N,602,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 20250321 160812 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35650 250 2 0.71 5999030200 167667 80.71 35250 36600 34900 46000 24800 35400 35779.46 8.43 0 6300 37666 36532 35816 34682 33966 36175 34325 107 10600 500 25480 50 1 21451447 7647 25.09 3.04 12 0.78 1421.00 11735.00 49400 20240313 -27.83 19010 20241114 87.53 36950 -3.52 20250320 25300 40.91 20250102 48200 -26.04 20240321 19010 87.53 20241114 3.02 N 101490 500 107 억 1809081 N N 510 N 00 N
3 20250321 150756 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35750 350 2 0.99 5617313400 156960 75.56 35250 36600 34900 46000 24800 35400 35788.18 8.43 0 1228 37666 36532 35816 34682 33966 36175 34325 107 10600 500 25480 50 1 21451447 7669 25.16 3.05 12 0.73 1421.00 11735.00 49400 20240313 -27.63 19010 20241114 88.06 36950 -3.25 20250320 25300 41.30 20250102 48200 -25.83 20240321 19010 88.06 20241114 3.02 N 101490 500 107 억 1809081 N N 129 N 00 N
4 20250321 140757 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35550 150 2 0.42 5031880450 140515 67.64 35250 36600 34900 46000 24800 35400 35810.27 8.43 0 -1485 37666 36532 35816 34682 33966 36175 34325 107 10600 500 25480 50 1 21451447 7626 25.02 3.03 12 0.66 1421.00 11735.00 49400 20240313 -28.04 19010 20241114 87.01 36950 -3.79 20250320 25300 40.51 20250102 48200 -26.24 20240321 19010 87.01 20241114 3.02 N 101490 500 107 억 1809081 N N 129 N 00 N
5 20250321 130757 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35650 250 2 0.71 4586189600 128015 61.62 35250 36600 34900 46000 24800 35400 35825.41 8.43 0 -1498 37666 36532 35816 34682 33966 36175 34325 107 10600 500 25480 50 1 21451447 7647 25.09 3.04 12 0.60 1421.00 11735.00 49400 20240313 -27.83 19010 20241114 87.53 36950 -3.52 20250320 25300 40.91 20250102 48200 -26.04 20240321 19010 87.53 20241114 3.02 N 101490 500 107 억 1809081 N N 129 N 00 N
6 20250321 120758 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36000 600 2 1.69 4097402050 114365 55.05 35250 36600 34900 46000 24800 35400 35827.41 8.43 0 -400 37666 36532 35816 34682 33966 36175 34325 107 10600 500 25480 50 1 21451447 7723 25.33 3.07 12 0.53 1421.00 11735.00 49400 20240313 -27.13 19010 20241114 89.37 36950 -2.57 20250320 25300 42.29 20250102 48200 -25.31 20240321 19010 89.37 20241114 3.02 N 101490 500 107 억 1809081 N N 129 N 00 N
7 20250321 110758 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36450 1050 2 2.97 3149865150 88268 42.49 35250 36500 34900 46000 24800 35400 35685.24 8.43 0 611 37666 36532 35816 34682 33966 36175 34325 107 10600 500 25480 50 1 21451447 7819 25.65 3.11 12 0.41 1421.00 11735.00 49400 20240313 -26.21 19010 20241114 91.74 36950 -1.35 20250320 25300 44.07 20250102 48200 -24.38 20240321 19010 91.74 20241114 3.02 N 101490 500 107 억 1809081 N N 129 N 00 N
8 20250321 100759 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35450 50 2 0.14 2052618600 57777 27.81 35250 36400 34900 46000 24800 35400 35526.57 8.43 0 2669 37666 36532 35816 34682 33966 36175 34325 107 10600 500 25480 50 1 21451447 7605 24.95 3.02 12 0.27 1421.00 11735.00 49400 20240313 -28.24 19010 20241114 86.48 36950 -4.06 20250320 25300 40.12 20250102 48200 -26.45 20240321 19010 86.48 20241114 3.02 N 101490 500 107 억 1809081 N N 129 N 00 N
9 20250321 090802 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35250 -150 5 -0.42 472452350 13427 6.46 35250 35450 34900 46000 24800 35400 35186.74 8.43 0 3663 37666 36532 35816 34682 33966 36175 34325 107 10600 500 25480 50 1 21451447 7562 24.81 3.00 12 0.06 1421.00 11735.00 49400 20240313 -28.64 19010 20241114 85.43 36950 -4.60 20250320 25300 39.33 20250102 48200 -26.87 20240321 19010 85.43 20241114 3.02 N 101490 500 107 억 1809081 N N 129 N 00 N
10 20250320 161241 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35400 -1000 5 -2.75 7409243900 207738 60.91 36900 36950 35100 47300 25500 36400 35666.33 8.32 0 5061 38266 37332 35716 34782 33166 37800 35250 107 10900 500 26200 50 1 21451447 7594 29.38 3.42 12 0.97 1205.00 10365.00 49400 20240313 -28.34 19010 20241114 86.22 36950 -4.19 20250320 25300 39.92 20250102 48200 -26.56 20240321 19010 86.22 20241114 3.02 N 101490 500 107 억 1783971 N N 121 N 00 N
11 20250320 150756 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35450 -950 5 -2.61 6888655700 193018 56.59 36900 36950 35100 47300 25500 36400 35689.19 8.32 0 5576 38266 37332 35716 34782 33166 37800 35250 107 10900 500 26200 50 1 21451447 7605 29.42 3.42 12 0.90 1205.00 10365.00 49400 20240313 -28.24 19010 20241114 86.48 36950 -4.06 20250320 25300 40.12 20250102 48200 -26.45 20240321 19010 86.48 20241114 3.02 N 101490 500 107 억 1783971 N N 602 N 00 N
12 20250320 140759 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35300 -1100 5 -3.02 5117748850 143031 41.93 36900 36950 35100 47300 25500 36400 35780.70 8.32 0 -9459 38266 37332 35716 34782 33166 37800 35250 107 10900 500 26200 50 1 21451447 7572 29.29 3.41 12 0.67 1205.00 10365.00 49400 20240313 -28.54 19010 20241114 85.69 36950 -4.47 20250320 25300 39.53 20250102 48200 -26.76 20240321 19010 85.69 20241114 3.02 N 101490 500 107 억 1783971 N N 602 N 00 N