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
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
20250321,161307,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49600,100,2,0.20,8758262500,173254,176.49,50100,51500,49550,64300,34650,49500,50552.47,0.14,0,5543,52000,50750,49850,48600,47700,50300,48150,58,14800,500,35640,50,1,11597320,5752,89.86,9.19,12,1.49,552.00,5398.00,127900,20240328,-61.22,27450,20241209,80.69,61500,-19.35,20250214,37600,31.91,20250102,127900,-61.22,20240328,27450,80.69,20241209,4.30,N,399720,500,57 억,,16548,N,N,181,N,00,N
20250321,151253,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49650,150,2,0.30,8384804975,165726,168.83,50100,51500,49600,64300,34650,49500,50594.64,0.14,0,4091,52000,50750,49850,48600,47700,50300,48150,58,14800,500,35640,50,1,11597320,5758,89.95,9.20,12,1.43,552.00,5398.00,127900,20240328,-61.18,27450,20241209,80.87,61500,-19.27,20250214,37600,32.05,20250102,127900,-61.18,20240328,27450,80.87,20241209,4.30,N,399720,500,57 억,,16548,N,N,54,N,00,N
20250321,141254,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50600,1100,2,2.22,7060927300,139237,141.84,50100,51500,49700,64300,34650,49500,50711.91,0.14,0,7900,52000,50750,49850,48600,47700,50300,48150,58,14800,500,35640,100,1,11597320,5868,91.67,9.37,12,1.20,552.00,5398.00,127900,20240328,-60.44,27450,20241209,84.34,61500,-17.72,20250214,37600,34.57,20250102,127900,-60.44,20240328,27450,84.34,20241209,4.30,N,399720,500,57 억,,16548,N,N,54,N,00,N
20250321,131255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50700,1200,2,2.42,6483888850,127825,130.22,50100,51500,49700,64300,34650,49500,50725.11,0.14,0,9543,52000,50750,49850,48600,47700,50300,48150,58,14800,500,35640,100,1,11597320,5880,91.85,9.39,12,1.10,552.00,5398.00,127900,20240328,-60.36,27450,20241209,84.70,61500,-17.56,20250214,37600,34.84,20250102,127900,-60.36,20240328,27450,84.70,20241209,4.30,N,399720,500,57 억,,16548,N,N,54,N,00,N
20250321,121254,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51000,1500,2,3.03,6051725700,119314,121.55,50100,51500,49700,64300,34650,49500,50721.40,0.14,0,12772,52000,50750,49850,48600,47700,50300,48150,58,14800,500,35640,100,1,11597320,5915,92.39,9.45,12,1.03,552.00,5398.00,127900,20240328,-60.13,27450,20241209,85.79,61500,-17.07,20250214,37600,35.64,20250102,127900,-60.13,20240328,27450,85.79,20241209,4.30,N,399720,500,57 억,,16548,N,N,54,N,00,N
20250321,111255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,51200,1700,2,3.43,5122665300,101172,103.06,50100,51300,49700,64300,34650,49500,50633.67,0.14,0,15053,52000,50750,49850,48600,47700,50300,48150,58,14800,500,35640,100,1,11597320,5938,92.75,9.48,12,0.87,552.00,5398.00,127900,20240328,-59.97,27450,20241209,86.52,61500,-16.75,20250214,37600,36.17,20250102,127900,-59.97,20240328,27450,86.52,20241209,4.30,N,399720,500,57 억,,16548,N,N,54,N,00,N
20250321,101256,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50600,1100,2,2.22,3080045200,61128,62.27,50100,50900,49700,64300,34650,49500,50387.38,0.14,0,8773,52000,50750,49850,48600,47700,50300,48150,58,14800,500,35640,100,1,11597320,5868,91.67,9.37,12,0.53,552.00,5398.00,127900,20240328,-60.44,27450,20241209,84.34,61500,-17.72,20250214,37600,34.57,20250102,127900,-60.44,20240328,27450,84.34,20241209,4.30,N,399720,500,57 억,,16548,N,N,54,N,00,N
20250321,091303,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,50300,800,2,1.62,813576850,16191,16.49,50100,50500,49700,64300,34650,49500,50250.52,0.14,0,3005,52000,50750,49850,48600,47700,50300,48150,58,14800,500,35640,100,1,11597320,5833,91.12,9.32,12,0.14,552.00,5398.00,127900,20240328,-60.67,27450,20241209,83.24,61500,-18.21,20250214,37600,33.78,20250102,127900,-60.67,20240328,27450,83.24,20241209,4.30,N,399720,500,57 억,,16548,N,N,54,N,00,N
20250320,161906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49500,-1000,5,-1.98,4800623725,96938,105.77,50500,51100,48950,65600,35400,50500,49521.84,0.10,0,3953,51566,51032,50366,49832,49166,51300,50100,58,15100,500,36360,50,1,11597320,5741,89.67,9.17,12,0.84,552.00,5398.00,127900,20240328,-61.30,27450,20241209,80.33,61500,-19.51,20250214,37600,31.65,20250102,127900,-61.30,20240328,27450,80.33,20241209,4.29,N,399720,500,57 억,,11539,N,N,51,N,00,N
20250320,151250,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49450,-1050,5,-2.08,4584773625,92578,101.01,50500,51100,48950,65600,35400,50500,49522.52,0.10,0,4421,51566,51032,50366,49832,49166,51300,50100,58,15100,500,36360,50,1,11597320,5735,89.58,9.16,12,0.80,552.00,5398.00,127900,20240328,-61.34,27450,20241209,80.15,61500,-19.59,20250214,37600,31.52,20250102,127900,-61.34,20240328,27450,80.15,20241209,4.29,N,399720,500,57 억,,11539,N,N,236,N,00,N
20250320,141255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,49500,-1000,5,-1.98,4050267725,81788,89.24,50500,51100,48950,65600,35400,50500,49520.58,0.10,0,1384,51566,51032,50366,49832,49166,51300,50100,58,15100,500,36360,50,1,11597320,5741,89.67,9.17,12,0.71,552.00,5398.00,127900,20240328,-61.30,27450,20241209,80.33,61500,-19.51,20250214,37600,31.65,20250102,127900,-61.30,20240328,27450,80.33,20241209,4.29,N,399720,500,57 억,,11539,N,N,236,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 161307 55 40.00 KSQ150 전기·전자 N N N Y 40 N 49600 100 2 0.20 8758262500 173254 176.49 50100 51500 49550 64300 34650 49500 50552.47 0.14 0 5543 52000 50750 49850 48600 47700 50300 48150 58 14800 500 35640 50 1 11597320 5752 89.86 9.19 12 1.49 552.00 5398.00 127900 20240328 -61.22 27450 20241209 80.69 61500 -19.35 20250214 37600 31.91 20250102 127900 -61.22 20240328 27450 80.69 20241209 4.30 N 399720 500 57 억 16548 N N 181 N 00 N
3 20250321 151253 55 40.00 KSQ150 전기·전자 N N N Y 40 N 49650 150 2 0.30 8384804975 165726 168.83 50100 51500 49600 64300 34650 49500 50594.64 0.14 0 4091 52000 50750 49850 48600 47700 50300 48150 58 14800 500 35640 50 1 11597320 5758 89.95 9.20 12 1.43 552.00 5398.00 127900 20240328 -61.18 27450 20241209 80.87 61500 -19.27 20250214 37600 32.05 20250102 127900 -61.18 20240328 27450 80.87 20241209 4.30 N 399720 500 57 억 16548 N N 54 N 00 N
4 20250321 141254 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50600 1100 2 2.22 7060927300 139237 141.84 50100 51500 49700 64300 34650 49500 50711.91 0.14 0 7900 52000 50750 49850 48600 47700 50300 48150 58 14800 500 35640 100 1 11597320 5868 91.67 9.37 12 1.20 552.00 5398.00 127900 20240328 -60.44 27450 20241209 84.34 61500 -17.72 20250214 37600 34.57 20250102 127900 -60.44 20240328 27450 84.34 20241209 4.30 N 399720 500 57 억 16548 N N 54 N 00 N
5 20250321 131255 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50700 1200 2 2.42 6483888850 127825 130.22 50100 51500 49700 64300 34650 49500 50725.11 0.14 0 9543 52000 50750 49850 48600 47700 50300 48150 58 14800 500 35640 100 1 11597320 5880 91.85 9.39 12 1.10 552.00 5398.00 127900 20240328 -60.36 27450 20241209 84.70 61500 -17.56 20250214 37600 34.84 20250102 127900 -60.36 20240328 27450 84.70 20241209 4.30 N 399720 500 57 억 16548 N N 54 N 00 N
6 20250321 121254 55 40.00 KSQ150 전기·전자 N N N Y 40 N 51000 1500 2 3.03 6051725700 119314 121.55 50100 51500 49700 64300 34650 49500 50721.40 0.14 0 12772 52000 50750 49850 48600 47700 50300 48150 58 14800 500 35640 100 1 11597320 5915 92.39 9.45 12 1.03 552.00 5398.00 127900 20240328 -60.13 27450 20241209 85.79 61500 -17.07 20250214 37600 35.64 20250102 127900 -60.13 20240328 27450 85.79 20241209 4.30 N 399720 500 57 억 16548 N N 54 N 00 N
7 20250321 111255 55 40.00 KSQ150 전기·전자 N N N Y 40 N 51200 1700 2 3.43 5122665300 101172 103.06 50100 51300 49700 64300 34650 49500 50633.67 0.14 0 15053 52000 50750 49850 48600 47700 50300 48150 58 14800 500 35640 100 1 11597320 5938 92.75 9.48 12 0.87 552.00 5398.00 127900 20240328 -59.97 27450 20241209 86.52 61500 -16.75 20250214 37600 36.17 20250102 127900 -59.97 20240328 27450 86.52 20241209 4.30 N 399720 500 57 억 16548 N N 54 N 00 N
8 20250321 101256 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50600 1100 2 2.22 3080045200 61128 62.27 50100 50900 49700 64300 34650 49500 50387.38 0.14 0 8773 52000 50750 49850 48600 47700 50300 48150 58 14800 500 35640 100 1 11597320 5868 91.67 9.37 12 0.53 552.00 5398.00 127900 20240328 -60.44 27450 20241209 84.34 61500 -17.72 20250214 37600 34.57 20250102 127900 -60.44 20240328 27450 84.34 20241209 4.30 N 399720 500 57 억 16548 N N 54 N 00 N
9 20250321 091303 55 40.00 KSQ150 전기·전자 N N N Y 40 N 50300 800 2 1.62 813576850 16191 16.49 50100 50500 49700 64300 34650 49500 50250.52 0.14 0 3005 52000 50750 49850 48600 47700 50300 48150 58 14800 500 35640 100 1 11597320 5833 91.12 9.32 12 0.14 552.00 5398.00 127900 20240328 -60.67 27450 20241209 83.24 61500 -18.21 20250214 37600 33.78 20250102 127900 -60.67 20240328 27450 83.24 20241209 4.30 N 399720 500 57 억 16548 N N 54 N 00 N
10 20250320 161906 55 40.00 KSQ150 전기·전자 N N N Y 40 N 49500 -1000 5 -1.98 4800623725 96938 105.77 50500 51100 48950 65600 35400 50500 49521.84 0.10 0 3953 51566 51032 50366 49832 49166 51300 50100 58 15100 500 36360 50 1 11597320 5741 89.67 9.17 12 0.84 552.00 5398.00 127900 20240328 -61.30 27450 20241209 80.33 61500 -19.51 20250214 37600 31.65 20250102 127900 -61.30 20240328 27450 80.33 20241209 4.29 N 399720 500 57 억 11539 N N 51 N 00 N
11 20250320 151250 55 40.00 KSQ150 전기·전자 N N N Y 40 N 49450 -1050 5 -2.08 4584773625 92578 101.01 50500 51100 48950 65600 35400 50500 49522.52 0.10 0 4421 51566 51032 50366 49832 49166 51300 50100 58 15100 500 36360 50 1 11597320 5735 89.58 9.16 12 0.80 552.00 5398.00 127900 20240328 -61.34 27450 20241209 80.15 61500 -19.59 20250214 37600 31.52 20250102 127900 -61.34 20240328 27450 80.15 20241209 4.29 N 399720 500 57 억 11539 N N 236 N 00 N
12 20250320 141255 55 40.00 KSQ150 전기·전자 N N N Y 40 N 49500 -1000 5 -1.98 4050267725 81788 89.24 50500 51100 48950 65600 35400 50500 49520.58 0.10 0 1384 51566 51032 50366 49832 49166 51300 50100 58 15100 500 36360 50 1 11597320 5741 89.67 9.17 12 0.71 552.00 5398.00 127900 20240328 -61.30 27450 20241209 80.33 61500 -19.51 20250214 37600 31.65 20250102 127900 -61.30 20240328 27450 80.33 20241209 4.29 N 399720 500 57 억 11539 N N 236 N 00 N