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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32550,900,2,2.84,7561250650,230601,214.37,31900,33450,31650,41100,22200,31650,32789.63,8.49,0,-8808,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8083,22.57,2.23,12,0.93,1442.00,14626.00,46200,20240603,-29.55,21800,20241115,49.31,35750,-8.95,20250213,25850,25.92,20250203,46200,-29.55,20240603,21800,49.31,20241115,2.20,N,213420,200,49 억,,2108238,N,N,202,N,00,N
20250307,150921,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32600,950,2,3.00,7327765050,223432,207.71,31900,33450,31650,41100,22200,31650,32796.54,8.49,0,-6431,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8095,22.61,2.23,12,0.90,1442.00,14626.00,46200,20240603,-29.44,21800,20241115,49.54,35750,-8.81,20250213,25850,26.11,20250203,46200,-29.44,20240603,21800,49.54,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N
20250307,140918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32700,1050,2,3.32,6644549275,202459,188.21,31900,33450,31650,41100,22200,31650,32819.40,8.49,0,2504,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8120,22.68,2.24,12,0.82,1442.00,14626.00,46200,20240603,-29.22,21800,20241115,50.00,35750,-8.53,20250213,25850,26.50,20250203,46200,-29.22,20240603,21800,50.00,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N
20250307,130920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32750,1100,2,3.48,5833634300,177733,165.23,31900,33450,31650,41100,22200,31650,32822.64,8.49,0,11270,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8132,22.71,2.24,12,0.72,1442.00,14626.00,46200,20240603,-29.11,21800,20241115,50.23,35750,-8.39,20250213,25850,26.69,20250203,46200,-29.11,20240603,21800,50.23,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N
20250307,120920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32700,1050,2,3.32,5343876100,162709,151.26,31900,33450,31650,41100,22200,31650,32843.36,8.49,0,12956,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8120,22.68,2.24,12,0.66,1442.00,14626.00,46200,20240603,-29.22,21800,20241115,50.00,35750,-8.53,20250213,25850,26.50,20250203,46200,-29.22,20240603,21800,50.00,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N
20250307,110918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,1350,2,4.27,4739947225,144313,134.16,31900,33450,31650,41100,22200,31650,32845.14,8.49,0,13158,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8194,22.88,2.26,12,0.58,1442.00,14626.00,46200,20240603,-28.57,21800,20241115,51.38,35750,-7.69,20250213,25850,27.66,20250203,46200,-28.57,20240603,21800,51.38,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N
20250307,100916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33150,1500,2,4.74,3645210975,111304,103.47,31900,33450,31650,41100,22200,31650,32750.32,8.49,0,9205,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,8232,22.99,2.27,12,0.45,1442.00,14626.00,46200,20240603,-28.25,21800,20241115,52.06,35750,-7.27,20250213,25850,28.24,20250203,46200,-28.25,20240603,21800,52.06,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N
20250307,090922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32050,400,2,1.26,626066325,19480,18.11,31900,32550,31650,41100,22200,31650,32139.63,8.49,0,413,33516,32582,31966,31032,30416,32275,30725,50,9450,200,23420,50,1,24831179,7958,22.23,2.19,12,0.08,1442.00,14626.00,46200,20240603,-30.63,21800,20241115,47.02,35750,-10.35,20250213,25850,23.98,20250203,46200,-30.63,20240603,21800,47.02,20241115,2.20,N,213420,200,49 억,,2108238,N,N,487,N,00,N
20250306,160914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,-350,5,-1.09,3410735750,107156,62.73,32400,32900,31350,41600,22400,32000,31829.63,8.59,0,-28952,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7859,21.95,2.16,12,0.43,1442.00,14626.00,46200,20240603,-31.49,21800,20241115,45.18,35750,-11.47,20250213,25850,22.44,20250203,46200,-31.49,20240603,21800,45.18,20241115,2.18,N,213420,200,49 억,,2133967,N,N,471,N,00,N
20250306,150913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,-300,5,-0.94,3194665950,100343,58.74,32400,32900,31350,41600,22400,32000,31837.46,8.59,0,-27777,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7871,21.98,2.17,12,0.40,1442.00,14626.00,46200,20240603,-31.39,21800,20241115,45.41,35750,-11.33,20250213,25850,22.63,20250203,46200,-31.39,20240603,21800,45.41,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,N,00,N
20250306,140912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31600,-400,5,-1.25,2670094850,83802,49.06,32400,32900,31350,41600,22400,32000,31861.95,8.59,0,-18724,33333,32666,31633,30966,29933,33000,31300,50,9600,200,23680,50,1,24831179,7847,21.91,2.16,12,0.34,1442.00,14626.00,46200,20240603,-31.60,21800,20241115,44.95,35750,-11.61,20250213,25850,22.24,20250203,46200,-31.60,20240603,21800,44.95,20241115,2.18,N,213420,200,49 억,,2133967,N,N,2318,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 20250307 160917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32550 900 2 2.84 7561250650 230601 214.37 31900 33450 31650 41100 22200 31650 32789.63 8.49 0 -8808 33516 32582 31966 31032 30416 32275 30725 50 9450 200 23420 50 1 24831179 8083 22.57 2.23 12 0.93 1442.00 14626.00 46200 20240603 -29.55 21800 20241115 49.31 35750 -8.95 20250213 25850 25.92 20250203 46200 -29.55 20240603 21800 49.31 20241115 2.20 N 213420 200 49 억 2108238 N N 202 N 00 N
3 20250307 150921 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32600 950 2 3.00 7327765050 223432 207.71 31900 33450 31650 41100 22200 31650 32796.54 8.49 0 -6431 33516 32582 31966 31032 30416 32275 30725 50 9450 200 23420 50 1 24831179 8095 22.61 2.23 12 0.90 1442.00 14626.00 46200 20240603 -29.44 21800 20241115 49.54 35750 -8.81 20250213 25850 26.11 20250203 46200 -29.44 20240603 21800 49.54 20241115 2.20 N 213420 200 49 억 2108238 N N 487 N 00 N
4 20250307 140918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32700 1050 2 3.32 6644549275 202459 188.21 31900 33450 31650 41100 22200 31650 32819.40 8.49 0 2504 33516 32582 31966 31032 30416 32275 30725 50 9450 200 23420 50 1 24831179 8120 22.68 2.24 12 0.82 1442.00 14626.00 46200 20240603 -29.22 21800 20241115 50.00 35750 -8.53 20250213 25850 26.50 20250203 46200 -29.22 20240603 21800 50.00 20241115 2.20 N 213420 200 49 억 2108238 N N 487 N 00 N
5 20250307 130920 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32750 1100 2 3.48 5833634300 177733 165.23 31900 33450 31650 41100 22200 31650 32822.64 8.49 0 11270 33516 32582 31966 31032 30416 32275 30725 50 9450 200 23420 50 1 24831179 8132 22.71 2.24 12 0.72 1442.00 14626.00 46200 20240603 -29.11 21800 20241115 50.23 35750 -8.39 20250213 25850 26.69 20250203 46200 -29.11 20240603 21800 50.23 20241115 2.20 N 213420 200 49 억 2108238 N N 487 N 00 N
6 20250307 120920 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32700 1050 2 3.32 5343876100 162709 151.26 31900 33450 31650 41100 22200 31650 32843.36 8.49 0 12956 33516 32582 31966 31032 30416 32275 30725 50 9450 200 23420 50 1 24831179 8120 22.68 2.24 12 0.66 1442.00 14626.00 46200 20240603 -29.22 21800 20241115 50.00 35750 -8.53 20250213 25850 26.50 20250203 46200 -29.22 20240603 21800 50.00 20241115 2.20 N 213420 200 49 억 2108238 N N 487 N 00 N
7 20250307 110918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33000 1350 2 4.27 4739947225 144313 134.16 31900 33450 31650 41100 22200 31650 32845.14 8.49 0 13158 33516 32582 31966 31032 30416 32275 30725 50 9450 200 23420 50 1 24831179 8194 22.88 2.26 12 0.58 1442.00 14626.00 46200 20240603 -28.57 21800 20241115 51.38 35750 -7.69 20250213 25850 27.66 20250203 46200 -28.57 20240603 21800 51.38 20241115 2.20 N 213420 200 49 억 2108238 N N 487 N 00 N
8 20250307 100916 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33150 1500 2 4.74 3645210975 111304 103.47 31900 33450 31650 41100 22200 31650 32750.32 8.49 0 9205 33516 32582 31966 31032 30416 32275 30725 50 9450 200 23420 50 1 24831179 8232 22.99 2.27 12 0.45 1442.00 14626.00 46200 20240603 -28.25 21800 20241115 52.06 35750 -7.27 20250213 25850 28.24 20250203 46200 -28.25 20240603 21800 52.06 20241115 2.20 N 213420 200 49 억 2108238 N N 487 N 00 N
9 20250307 090922 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32050 400 2 1.26 626066325 19480 18.11 31900 32550 31650 41100 22200 31650 32139.63 8.49 0 413 33516 32582 31966 31032 30416 32275 30725 50 9450 200 23420 50 1 24831179 7958 22.23 2.19 12 0.08 1442.00 14626.00 46200 20240603 -30.63 21800 20241115 47.02 35750 -10.35 20250213 25850 23.98 20250203 46200 -30.63 20240603 21800 47.02 20241115 2.20 N 213420 200 49 억 2108238 N N 487 N 00 N
10 20250306 160914 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31650 -350 5 -1.09 3410735750 107156 62.73 32400 32900 31350 41600 22400 32000 31829.63 8.59 0 -28952 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7859 21.95 2.16 12 0.43 1442.00 14626.00 46200 20240603 -31.49 21800 20241115 45.18 35750 -11.47 20250213 25850 22.44 20250203 46200 -31.49 20240603 21800 45.18 20241115 2.18 N 213420 200 49 억 2133967 N N 471 N 00 N
11 20250306 150913 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31700 -300 5 -0.94 3194665950 100343 58.74 32400 32900 31350 41600 22400 32000 31837.46 8.59 0 -27777 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7871 21.98 2.17 12 0.40 1442.00 14626.00 46200 20240603 -31.39 21800 20241115 45.41 35750 -11.33 20250213 25850 22.63 20250203 46200 -31.39 20240603 21800 45.41 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N
12 20250306 140912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31600 -400 5 -1.25 2670094850 83802 49.06 32400 32900 31350 41600 22400 32000 31861.95 8.59 0 -18724 33333 32666 31633 30966 29933 33000 31300 50 9600 200 23680 50 1 24831179 7847 21.91 2.16 12 0.34 1442.00 14626.00 46200 20240603 -31.60 21800 20241115 44.95 35750 -11.61 20250213 25850 22.24 20250203 46200 -31.60 20240603 21800 44.95 20241115 2.18 N 213420 200 49 억 2133967 N N 2318 N 00 N