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
213420/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
20250321,161009,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29500,-650,5,-2.16,2753020175,92418,56.93,30450,30500,29350,39150,21150,30150,29789.20,8.83,0,8595,31250,30700,30150,29600,29050,30700,29600,50,9000,200,22310,50,1,24831179,7325,20.46,2.02,12,0.37,1442.00,14626.00,46200,20240603,-36.15,21800,20241115,35.32,35750,-17.48,20250213,25850,14.12,20250203,46200,-36.15,20240603,21800,35.32,20241115,2.41,N,213420,200,49 억,,2192255,N,N,160,N,00,N
20250321,150954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29450,-700,5,-2.32,2594392925,87040,53.62,30450,30500,29400,39150,21150,30150,29806.90,8.83,0,7663,31250,30700,30150,29600,29050,30700,29600,50,9000,200,22310,50,1,24831179,7313,20.42,2.01,12,0.35,1442.00,14626.00,46200,20240603,-36.26,21800,20241115,35.09,35750,-17.62,20250213,25850,13.93,20250203,46200,-36.26,20240603,21800,35.09,20241115,2.41,N,213420,200,49 억,,2192255,N,N,82,N,00,N
20250321,140955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29500,-650,5,-2.16,2257217725,75597,46.57,30450,30500,29450,39150,21150,30150,29858.56,8.83,0,7165,31250,30700,30150,29600,29050,30700,29600,50,9000,200,22310,50,1,24831179,7325,20.46,2.02,12,0.30,1442.00,14626.00,46200,20240603,-36.15,21800,20241115,35.32,35750,-17.48,20250213,25850,14.12,20250203,46200,-36.15,20240603,21800,35.32,20241115,2.41,N,213420,200,49 억,,2192255,N,N,82,N,00,N
20250321,130956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29600,-550,5,-1.82,1916011475,64042,39.45,30450,30500,29450,39150,21150,30150,29918.05,8.83,0,7300,31250,30700,30150,29600,29050,30700,29600,50,9000,200,22310,50,1,24831179,7350,20.53,2.02,12,0.26,1442.00,14626.00,46200,20240603,-35.93,21800,20241115,35.78,35750,-17.20,20250213,25850,14.51,20250203,46200,-35.93,20240603,21800,35.78,20241115,2.41,N,213420,200,49 억,,2192255,N,N,82,N,00,N
20250321,120957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29650,-500,5,-1.66,1501112200,50013,30.81,30450,30500,29600,39150,21150,30150,30014.44,8.83,0,6609,31250,30700,30150,29600,29050,30700,29600,50,9000,200,22310,50,1,24831179,7362,20.56,2.03,12,0.20,1442.00,14626.00,46200,20240603,-35.82,21800,20241115,36.01,35750,-17.06,20250213,25850,14.70,20250203,46200,-35.82,20240603,21800,36.01,20241115,2.41,N,213420,200,49 억,,2192255,N,N,82,N,00,N
20250321,110955,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29750,-400,5,-1.33,1138096575,37786,23.28,30450,30500,29600,39150,21150,30150,30119.53,8.83,0,5217,31250,30700,30150,29600,29050,30700,29600,50,9000,200,22310,50,1,24831179,7387,20.63,2.03,12,0.15,1442.00,14626.00,46200,20240603,-35.61,21800,20241115,36.47,35750,-16.78,20250213,25850,15.09,20250203,46200,-35.61,20240603,21800,36.47,20241115,2.41,N,213420,200,49 억,,2192255,N,N,82,N,00,N
20250321,100957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,0,3,0.00,714500325,23634,14.56,30450,30500,29900,39150,21150,30150,30231.88,8.83,0,4157,31250,30700,30150,29600,29050,30700,29600,50,9000,200,22310,50,1,24831179,7487,20.91,2.06,12,0.10,1442.00,14626.00,46200,20240603,-34.74,21800,20241115,38.30,35750,-15.66,20250213,25850,16.63,20250203,46200,-34.74,20240603,21800,38.30,20241115,2.41,N,213420,200,49 억,,2192255,N,N,82,N,00,N
20250321,091002,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30300,150,2,0.50,211000650,6945,4.28,30450,30500,30250,39150,21150,30150,30381.66,8.83,0,2020,31250,30700,30150,29600,29050,30700,29600,50,9000,200,22310,50,1,24831179,7524,21.01,2.07,12,0.03,1442.00,14626.00,46200,20240603,-34.42,21800,20241115,38.99,35750,-15.24,20250213,25850,17.21,20250203,46200,-34.42,20240603,21800,38.99,20241115,2.41,N,213420,200,49 억,,2192255,N,N,82,N,00,N
20250320,161437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,400,2,1.34,4915295275,162342,109.40,30150,30700,29600,38650,20850,29750,30277.41,8.77,0,-9093,31116,30432,29566,28882,28016,30775,29225,50,8900,200,22010,50,1,24831179,7487,20.91,2.06,12,0.65,1442.00,14626.00,46200,20240603,-34.74,21800,20241115,38.30,35750,-15.66,20250213,25850,16.63,20250203,46200,-34.74,20240603,21800,38.30,20241115,2.35,N,213420,200,49 억,,2177357,N,N,82,N,00,N
20250320,150953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,400,2,1.34,4721753375,155916,105.07,30150,30700,29600,38650,20850,29750,30283.96,8.77,0,-9022,31116,30432,29566,28882,28016,30775,29225,50,8900,200,22010,50,1,24831179,7487,20.91,2.06,12,0.63,1442.00,14626.00,46200,20240603,-34.74,21800,20241115,38.30,35750,-15.66,20250213,25850,16.63,20250203,46200,-34.74,20240603,21800,38.30,20241115,2.35,N,213420,200,49 억,,2177357,N,N,68,N,00,N
20250320,140956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30200,450,2,1.51,3691688200,121746,82.04,30150,30700,29600,38650,20850,29750,30322.87,8.77,0,-5420,31116,30432,29566,28882,28016,30775,29225,50,8900,200,22010,50,1,24831179,7499,20.94,2.06,12,0.49,1442.00,14626.00,46200,20240603,-34.63,21800,20241115,38.53,35750,-15.52,20250213,25850,16.83,20250203,46200,-34.63,20240603,21800,38.53,20241115,2.35,N,213420,200,49 억,,2177357,N,N,68,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 161009 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29500 -650 5 -2.16 2753020175 92418 56.93 30450 30500 29350 39150 21150 30150 29789.20 8.83 0 8595 31250 30700 30150 29600 29050 30700 29600 50 9000 200 22310 50 1 24831179 7325 20.46 2.02 12 0.37 1442.00 14626.00 46200 20240603 -36.15 21800 20241115 35.32 35750 -17.48 20250213 25850 14.12 20250203 46200 -36.15 20240603 21800 35.32 20241115 2.41 N 213420 200 49 억 2192255 N N 160 N 00 N
3 20250321 150954 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29450 -700 5 -2.32 2594392925 87040 53.62 30450 30500 29400 39150 21150 30150 29806.90 8.83 0 7663 31250 30700 30150 29600 29050 30700 29600 50 9000 200 22310 50 1 24831179 7313 20.42 2.01 12 0.35 1442.00 14626.00 46200 20240603 -36.26 21800 20241115 35.09 35750 -17.62 20250213 25850 13.93 20250203 46200 -36.26 20240603 21800 35.09 20241115 2.41 N 213420 200 49 억 2192255 N N 82 N 00 N
4 20250321 140955 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29500 -650 5 -2.16 2257217725 75597 46.57 30450 30500 29450 39150 21150 30150 29858.56 8.83 0 7165 31250 30700 30150 29600 29050 30700 29600 50 9000 200 22310 50 1 24831179 7325 20.46 2.02 12 0.30 1442.00 14626.00 46200 20240603 -36.15 21800 20241115 35.32 35750 -17.48 20250213 25850 14.12 20250203 46200 -36.15 20240603 21800 35.32 20241115 2.41 N 213420 200 49 억 2192255 N N 82 N 00 N
5 20250321 130956 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29600 -550 5 -1.82 1916011475 64042 39.45 30450 30500 29450 39150 21150 30150 29918.05 8.83 0 7300 31250 30700 30150 29600 29050 30700 29600 50 9000 200 22310 50 1 24831179 7350 20.53 2.02 12 0.26 1442.00 14626.00 46200 20240603 -35.93 21800 20241115 35.78 35750 -17.20 20250213 25850 14.51 20250203 46200 -35.93 20240603 21800 35.78 20241115 2.41 N 213420 200 49 억 2192255 N N 82 N 00 N
6 20250321 120957 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29650 -500 5 -1.66 1501112200 50013 30.81 30450 30500 29600 39150 21150 30150 30014.44 8.83 0 6609 31250 30700 30150 29600 29050 30700 29600 50 9000 200 22310 50 1 24831179 7362 20.56 2.03 12 0.20 1442.00 14626.00 46200 20240603 -35.82 21800 20241115 36.01 35750 -17.06 20250213 25850 14.70 20250203 46200 -35.82 20240603 21800 36.01 20241115 2.41 N 213420 200 49 억 2192255 N N 82 N 00 N
7 20250321 110955 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29750 -400 5 -1.33 1138096575 37786 23.28 30450 30500 29600 39150 21150 30150 30119.53 8.83 0 5217 31250 30700 30150 29600 29050 30700 29600 50 9000 200 22310 50 1 24831179 7387 20.63 2.03 12 0.15 1442.00 14626.00 46200 20240603 -35.61 21800 20241115 36.47 35750 -16.78 20250213 25850 15.09 20250203 46200 -35.61 20240603 21800 36.47 20241115 2.41 N 213420 200 49 억 2192255 N N 82 N 00 N
8 20250321 100957 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30150 0 3 0.00 714500325 23634 14.56 30450 30500 29900 39150 21150 30150 30231.88 8.83 0 4157 31250 30700 30150 29600 29050 30700 29600 50 9000 200 22310 50 1 24831179 7487 20.91 2.06 12 0.10 1442.00 14626.00 46200 20240603 -34.74 21800 20241115 38.30 35750 -15.66 20250213 25850 16.63 20250203 46200 -34.74 20240603 21800 38.30 20241115 2.41 N 213420 200 49 억 2192255 N N 82 N 00 N
9 20250321 091002 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30300 150 2 0.50 211000650 6945 4.28 30450 30500 30250 39150 21150 30150 30381.66 8.83 0 2020 31250 30700 30150 29600 29050 30700 29600 50 9000 200 22310 50 1 24831179 7524 21.01 2.07 12 0.03 1442.00 14626.00 46200 20240603 -34.42 21800 20241115 38.99 35750 -15.24 20250213 25850 17.21 20250203 46200 -34.42 20240603 21800 38.99 20241115 2.41 N 213420 200 49 억 2192255 N N 82 N 00 N
10 20250320 161437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30150 400 2 1.34 4915295275 162342 109.40 30150 30700 29600 38650 20850 29750 30277.41 8.77 0 -9093 31116 30432 29566 28882 28016 30775 29225 50 8900 200 22010 50 1 24831179 7487 20.91 2.06 12 0.65 1442.00 14626.00 46200 20240603 -34.74 21800 20241115 38.30 35750 -15.66 20250213 25850 16.63 20250203 46200 -34.74 20240603 21800 38.30 20241115 2.35 N 213420 200 49 억 2177357 N N 82 N 00 N
11 20250320 150953 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30150 400 2 1.34 4721753375 155916 105.07 30150 30700 29600 38650 20850 29750 30283.96 8.77 0 -9022 31116 30432 29566 28882 28016 30775 29225 50 8900 200 22010 50 1 24831179 7487 20.91 2.06 12 0.63 1442.00 14626.00 46200 20240603 -34.74 21800 20241115 38.30 35750 -15.66 20250213 25850 16.63 20250203 46200 -34.74 20240603 21800 38.30 20241115 2.35 N 213420 200 49 억 2177357 N N 68 N 00 N
12 20250320 140956 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30200 450 2 1.51 3691688200 121746 82.04 30150 30700 29600 38650 20850 29750 30322.87 8.77 0 -5420 31116 30432 29566 28882 28016 30775 29225 50 8900 200 22010 50 1 24831179 7499 20.94 2.06 12 0.49 1442.00 14626.00 46200 20240603 -34.63 21800 20241115 38.53 35750 -15.52 20250213 25850 16.83 20250203 46200 -34.63 20240603 21800 38.53 20241115 2.35 N 213420 200 49 억 2177357 N N 68 N 00 N