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
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
20250321,161316,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12370,-430,5,-3.36,4874329770,389017,80.38,12820,12840,12360,16640,8960,12800,12529.82,4.99,0,-55242,13366,13082,12816,12532,12266,12950,12400,338,3840,500,8960,10,1,67652659,8369,147.26,4.53,12,0.58,84.00,2728.00,31950,20240610,-61.28,9600,20241209,28.85,16000,-22.69,20250117,10600,16.70,20250311,31950,-61.28,20240610,9600,28.85,20241209,2.17,N,417200,500,338 억,,3374388,N,N,11,N,00,N
20250321,151302,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12380,-420,5,-3.28,4565828980,364089,75.23,12820,12840,12360,16640,8960,12800,12539.92,4.99,0,-57889,13366,13082,12816,12532,12266,12950,12400,338,3840,500,8960,10,1,67652659,8375,147.38,4.54,12,0.54,84.00,2728.00,31950,20240610,-61.25,9600,20241209,28.96,16000,-22.62,20250117,10600,16.79,20250311,31950,-61.25,20240610,9600,28.96,20241209,2.17,N,417200,500,338 억,,3374388,N,N,72,N,00,N
20250321,141302,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12490,-310,5,-2.42,3878314850,308745,63.80,12820,12840,12360,16640,8960,12800,12561.01,4.99,0,-33707,13366,13082,12816,12532,12266,12950,12400,338,3840,500,8960,10,1,67652659,8450,148.69,4.58,12,0.46,84.00,2728.00,31950,20240610,-60.91,9600,20241209,30.10,16000,-21.94,20250117,10600,17.83,20250311,31950,-60.91,20240610,9600,30.10,20241209,2.17,N,417200,500,338 억,,3374388,N,N,72,N,00,N
20250321,131303,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12530,-270,5,-2.11,3451429900,274628,56.75,12820,12840,12360,16640,8960,12800,12567.06,4.99,0,-18402,13366,13082,12816,12532,12266,12950,12400,338,3840,500,8960,10,1,67652659,8477,149.17,4.59,12,0.41,84.00,2728.00,31950,20240610,-60.78,9600,20241209,30.52,16000,-21.69,20250117,10600,18.21,20250311,31950,-60.78,20240610,9600,30.52,20241209,2.17,N,417200,500,338 억,,3374388,N,N,72,N,00,N
20250321,121303,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12640,-160,5,-1.25,3173317745,252528,52.18,12820,12840,12360,16640,8960,12800,12565.55,4.99,0,-10129,13366,13082,12816,12532,12266,12950,12400,338,3840,500,8960,10,1,67652659,8551,150.48,4.63,12,0.37,84.00,2728.00,31950,20240610,-60.44,9600,20241209,31.67,16000,-21.00,20250117,10600,19.25,20250311,31950,-60.44,20240610,9600,31.67,20241209,2.17,N,417200,500,338 억,,3374388,N,N,72,N,00,N
20250321,111304,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12560,-240,5,-1.88,2922909975,232704,48.08,12820,12840,12360,16640,8960,12800,12559.91,4.99,0,-9627,13366,13082,12816,12532,12266,12950,12400,338,3840,500,8960,10,1,67652659,8497,149.52,4.60,12,0.34,84.00,2728.00,31950,20240610,-60.69,9600,20241209,30.83,16000,-21.50,20250117,10600,18.49,20250311,31950,-60.69,20240610,9600,30.83,20241209,2.17,N,417200,500,338 억,,3374388,N,N,72,N,00,N
20250321,101304,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12540,-260,5,-2.03,2432991625,193818,40.05,12820,12840,12360,16640,8960,12800,12552.08,4.99,0,-18839,13366,13082,12816,12532,12266,12950,12400,338,3840,500,8960,10,1,67652659,8484,149.29,4.60,12,0.29,84.00,2728.00,31950,20240610,-60.75,9600,20241209,30.62,16000,-21.62,20250117,10600,18.30,20250311,31950,-60.75,20240610,9600,30.62,20241209,2.17,N,417200,500,338 억,,3374388,N,N,72,N,00,N
20250321,091312,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12630,-170,5,-1.33,677072100,53194,10.99,12820,12840,12610,16640,8960,12800,12727.40,4.99,0,-3922,13366,13082,12816,12532,12266,12950,12400,338,3840,500,8960,10,1,67652659,8545,150.36,4.63,12,0.08,84.00,2728.00,31950,20240610,-60.47,9600,20241209,31.56,16000,-21.06,20250117,10600,19.15,20250311,31950,-60.47,20240610,9600,31.56,20241209,2.17,N,417200,500,338 억,,3374388,N,N,72,N,00,N
20250320,161914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12800,-20,5,-0.16,6057819410,473984,86.54,12910,13100,12550,16660,8980,12820,12780.57,4.94,0,31715,13313,13066,12813,12566,12313,12940,12440,338,3840,500,8970,10,1,67652659,8660,152.38,4.69,12,0.70,84.00,2728.00,31950,20240610,-59.94,9600,20241209,33.33,16000,-20.00,20250117,10600,20.75,20250311,31950,-59.94,20240610,9600,33.33,20241209,2.27,N,417200,500,338 억,,3340766,N,N,72,N,00,N
20250320,151259,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12720,-100,5,-0.78,5767833635,451300,82.40,12910,13100,12550,16660,8980,12820,12780.49,4.94,0,35775,13313,13066,12813,12566,12313,12940,12440,338,3840,500,8970,10,1,67652659,8605,151.43,4.66,12,0.67,84.00,2728.00,31950,20240610,-60.19,9600,20241209,32.50,16000,-20.50,20250117,10600,20.00,20250311,31950,-60.19,20240610,9600,32.50,20241209,2.27,N,417200,500,338 억,,3340766,N,N,27,N,00,N
20250320,141303,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12790,-30,5,-0.23,5128300710,401094,73.23,12910,13100,12550,16660,8980,12820,12785.78,4.94,0,28824,13313,13066,12813,12566,12313,12940,12440,338,3840,500,8970,10,1,67652659,8653,152.26,4.69,12,0.59,84.00,2728.00,31950,20240610,-59.97,9600,20241209,33.23,16000,-20.06,20250117,10600,20.66,20250311,31950,-59.97,20240610,9600,33.23,20241209,2.27,N,417200,500,338 억,,3340766,N,N,27,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 161316 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12370 -430 5 -3.36 4874329770 389017 80.38 12820 12840 12360 16640 8960 12800 12529.82 4.99 0 -55242 13366 13082 12816 12532 12266 12950 12400 338 3840 500 8960 10 1 67652659 8369 147.26 4.53 12 0.58 84.00 2728.00 31950 20240610 -61.28 9600 20241209 28.85 16000 -22.69 20250117 10600 16.70 20250311 31950 -61.28 20240610 9600 28.85 20241209 2.17 N 417200 500 338 억 3374388 N N 11 N 00 N
3 20250321 151302 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12380 -420 5 -3.28 4565828980 364089 75.23 12820 12840 12360 16640 8960 12800 12539.92 4.99 0 -57889 13366 13082 12816 12532 12266 12950 12400 338 3840 500 8960 10 1 67652659 8375 147.38 4.54 12 0.54 84.00 2728.00 31950 20240610 -61.25 9600 20241209 28.96 16000 -22.62 20250117 10600 16.79 20250311 31950 -61.25 20240610 9600 28.96 20241209 2.17 N 417200 500 338 억 3374388 N N 72 N 00 N
4 20250321 141302 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12490 -310 5 -2.42 3878314850 308745 63.80 12820 12840 12360 16640 8960 12800 12561.01 4.99 0 -33707 13366 13082 12816 12532 12266 12950 12400 338 3840 500 8960 10 1 67652659 8450 148.69 4.58 12 0.46 84.00 2728.00 31950 20240610 -60.91 9600 20241209 30.10 16000 -21.94 20250117 10600 17.83 20250311 31950 -60.91 20240610 9600 30.10 20241209 2.17 N 417200 500 338 억 3374388 N N 72 N 00 N
5 20250321 131303 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12530 -270 5 -2.11 3451429900 274628 56.75 12820 12840 12360 16640 8960 12800 12567.06 4.99 0 -18402 13366 13082 12816 12532 12266 12950 12400 338 3840 500 8960 10 1 67652659 8477 149.17 4.59 12 0.41 84.00 2728.00 31950 20240610 -60.78 9600 20241209 30.52 16000 -21.69 20250117 10600 18.21 20250311 31950 -60.78 20240610 9600 30.52 20241209 2.17 N 417200 500 338 억 3374388 N N 72 N 00 N
6 20250321 121303 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12640 -160 5 -1.25 3173317745 252528 52.18 12820 12840 12360 16640 8960 12800 12565.55 4.99 0 -10129 13366 13082 12816 12532 12266 12950 12400 338 3840 500 8960 10 1 67652659 8551 150.48 4.63 12 0.37 84.00 2728.00 31950 20240610 -60.44 9600 20241209 31.67 16000 -21.00 20250117 10600 19.25 20250311 31950 -60.44 20240610 9600 31.67 20241209 2.17 N 417200 500 338 억 3374388 N N 72 N 00 N
7 20250321 111304 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12560 -240 5 -1.88 2922909975 232704 48.08 12820 12840 12360 16640 8960 12800 12559.91 4.99 0 -9627 13366 13082 12816 12532 12266 12950 12400 338 3840 500 8960 10 1 67652659 8497 149.52 4.60 12 0.34 84.00 2728.00 31950 20240610 -60.69 9600 20241209 30.83 16000 -21.50 20250117 10600 18.49 20250311 31950 -60.69 20240610 9600 30.83 20241209 2.17 N 417200 500 338 억 3374388 N N 72 N 00 N
8 20250321 101304 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12540 -260 5 -2.03 2432991625 193818 40.05 12820 12840 12360 16640 8960 12800 12552.08 4.99 0 -18839 13366 13082 12816 12532 12266 12950 12400 338 3840 500 8960 10 1 67652659 8484 149.29 4.60 12 0.29 84.00 2728.00 31950 20240610 -60.75 9600 20241209 30.62 16000 -21.62 20250117 10600 18.30 20250311 31950 -60.75 20240610 9600 30.62 20241209 2.17 N 417200 500 338 억 3374388 N N 72 N 00 N
9 20250321 091312 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12630 -170 5 -1.33 677072100 53194 10.99 12820 12840 12610 16640 8960 12800 12727.40 4.99 0 -3922 13366 13082 12816 12532 12266 12950 12400 338 3840 500 8960 10 1 67652659 8545 150.36 4.63 12 0.08 84.00 2728.00 31950 20240610 -60.47 9600 20241209 31.56 16000 -21.06 20250117 10600 19.15 20250311 31950 -60.47 20240610 9600 31.56 20241209 2.17 N 417200 500 338 억 3374388 N N 72 N 00 N
10 20250320 161914 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12800 -20 5 -0.16 6057819410 473984 86.54 12910 13100 12550 16660 8980 12820 12780.57 4.94 0 31715 13313 13066 12813 12566 12313 12940 12440 338 3840 500 8970 10 1 67652659 8660 152.38 4.69 12 0.70 84.00 2728.00 31950 20240610 -59.94 9600 20241209 33.33 16000 -20.00 20250117 10600 20.75 20250311 31950 -59.94 20240610 9600 33.33 20241209 2.27 N 417200 500 338 억 3340766 N N 72 N 00 N
11 20250320 151259 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12720 -100 5 -0.78 5767833635 451300 82.40 12910 13100 12550 16660 8980 12820 12780.49 4.94 0 35775 13313 13066 12813 12566 12313 12940 12440 338 3840 500 8970 10 1 67652659 8605 151.43 4.66 12 0.67 84.00 2728.00 31950 20240610 -60.19 9600 20241209 32.50 16000 -20.50 20250117 10600 20.00 20250311 31950 -60.19 20240610 9600 32.50 20241209 2.27 N 417200 500 338 억 3340766 N N 27 N 00 N
12 20250320 141303 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12790 -30 5 -0.23 5128300710 401094 73.23 12910 13100 12550 16660 8980 12820 12785.78 4.94 0 28824 13313 13066 12813 12566 12313 12940 12440 338 3840 500 8970 10 1 67652659 8653 152.26 4.69 12 0.59 84.00 2728.00 31950 20240610 -59.97 9600 20241209 33.23 16000 -20.06 20250117 10600 20.66 20250311 31950 -59.97 20240610 9600 33.23 20241209 2.27 N 417200 500 338 억 3340766 N N 27 N 00 N