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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049070/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
20250312,160512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17910,260,2,1.47,786481265,44065,68.29,17600,17910,17590,22900,12360,17650,17848.03,6.24,0,-389,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3081,11.14,0.47,12,0.26,1608.00,38283.00,34400,20240312,-47.94,15170,20241209,18.06,22700,-21.10,20250124,17010,5.29,20250311,34400,-47.94,20240312,15170,18.06,20241209,5.06,N,049070,500,86 억,,1073567,N,N,26,N,00,N
20250312,150512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17870,220,2,1.25,691882675,38778,60.09,17600,17910,17590,22900,12360,17650,17842.14,6.24,0,-197,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3074,11.11,0.47,12,0.23,1608.00,38283.00,34400,20240312,-48.05,15170,20241209,17.80,22700,-21.28,20250124,17010,5.06,20250311,34400,-48.05,20240312,15170,17.80,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,N,00,N
20250312,140512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17890,240,2,1.36,623256750,34936,54.14,17600,17910,17590,22900,12360,17650,17839.96,6.24,0,855,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3077,11.13,0.47,12,0.20,1608.00,38283.00,34400,20240312,-47.99,15170,20241209,17.93,22700,-21.19,20250124,17010,5.17,20250311,34400,-47.99,20240312,15170,17.93,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,N,00,N
20250312,130512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17900,250,2,1.42,544256640,30520,47.30,17600,17910,17590,22900,12360,17650,17832.79,6.24,0,2017,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3079,11.13,0.47,12,0.18,1608.00,38283.00,34400,20240312,-47.97,15170,20241209,18.00,22700,-21.15,20250124,17010,5.23,20250311,34400,-47.97,20240312,15170,18.00,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,N,00,N
20250312,120514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17870,220,2,1.25,392103895,22013,34.11,17600,17910,17590,22900,12360,17650,17812.38,6.24,0,-469,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3074,11.11,0.47,12,0.13,1608.00,38283.00,34400,20240312,-48.05,15170,20241209,17.80,22700,-21.28,20250124,17010,5.06,20250311,34400,-48.05,20240312,15170,17.80,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,N,00,N
20250312,110510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17880,230,2,1.30,320130665,17982,27.87,17600,17910,17590,22900,12360,17650,17802.84,6.24,0,390,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3075,11.12,0.47,12,0.10,1608.00,38283.00,34400,20240312,-48.02,15170,20241209,17.86,22700,-21.23,20250124,17010,5.11,20250311,34400,-48.02,20240312,15170,17.86,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,N,00,N
20250312,100512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17820,170,2,0.96,200752050,11303,17.52,17600,17880,17590,22900,12360,17650,17760.95,6.24,0,-1335,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3065,11.08,0.47,12,0.07,1608.00,38283.00,34400,20240312,-48.20,15170,20241209,17.47,22700,-21.50,20250124,17010,4.76,20250311,34400,-48.20,20240312,15170,17.47,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,N,00,N
20250312,090514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17690,40,2,0.23,49530950,2813,4.36,17600,17690,17590,22900,12360,17650,17607.87,6.24,0,-404,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3043,11.00,0.46,12,0.02,1608.00,38283.00,34400,20240312,-48.58,15170,20241209,16.61,22700,-22.07,20250124,17010,4.00,20250311,34400,-48.58,20240312,15170,16.61,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,N,00,N
20250311,160507,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17650,80,2,0.46,1118214730,64359,146.82,17040,17740,17010,22800,12300,17570,17371.90,6.19,0,4387,18050,17810,17690,17450,17330,17750,17390,86,5230,500,12650,10,1,17200000,3036,10.98,0.46,12,0.37,1608.00,38283.00,34400,20240312,-48.69,15170,20241209,16.35,22700,-22.25,20250124,17010,3.76,20250311,34400,-48.69,20240312,15170,16.35,20241209,5.11,N,049070,500,86 억,,1065241,N,N,20,N,00,N
20250311,150510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17500,-70,5,-0.40,1050097210,60490,137.99,17040,17740,17010,22800,12300,17570,17359.85,6.19,0,2719,18050,17810,17690,17450,17330,17750,17390,86,5230,500,12650,10,1,17200000,3010,10.88,0.46,12,0.35,1608.00,38283.00,34400,20240312,-49.13,15170,20241209,15.36,22700,-22.91,20250124,17010,2.88,20250311,34400,-49.13,20240312,15170,15.36,20241209,5.11,N,049070,500,86 억,,1065241,N,N,52,N,00,N
20250311,140510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17700,130,2,0.74,893281260,51567,117.64,17040,17740,17010,22800,12300,17570,17322.73,6.19,0,5451,18050,17810,17690,17450,17330,17750,17390,86,5230,500,12650,10,1,17200000,3044,11.01,0.46,12,0.30,1608.00,38283.00,34400,20240312,-48.55,15170,20241209,16.68,22700,-22.03,20250124,17010,4.06,20250311,34400,-48.55,20240312,15170,16.68,20241209,5.11,N,049070,500,86 억,,1065241,N,N,52,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 20250312 160512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17910 260 2 1.47 786481265 44065 68.29 17600 17910 17590 22900 12360 17650 17848.03 6.24 0 -389 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3081 11.14 0.47 12 0.26 1608.00 38283.00 34400 20240312 -47.94 15170 20241209 18.06 22700 -21.10 20250124 17010 5.29 20250311 34400 -47.94 20240312 15170 18.06 20241209 5.06 N 049070 500 86 억 1073567 N N 26 N 00 N
3 20250312 150512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17870 220 2 1.25 691882675 38778 60.09 17600 17910 17590 22900 12360 17650 17842.14 6.24 0 -197 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3074 11.11 0.47 12 0.23 1608.00 38283.00 34400 20240312 -48.05 15170 20241209 17.80 22700 -21.28 20250124 17010 5.06 20250311 34400 -48.05 20240312 15170 17.80 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N
4 20250312 140512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17890 240 2 1.36 623256750 34936 54.14 17600 17910 17590 22900 12360 17650 17839.96 6.24 0 855 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3077 11.13 0.47 12 0.20 1608.00 38283.00 34400 20240312 -47.99 15170 20241209 17.93 22700 -21.19 20250124 17010 5.17 20250311 34400 -47.99 20240312 15170 17.93 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N
5 20250312 130512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17900 250 2 1.42 544256640 30520 47.30 17600 17910 17590 22900 12360 17650 17832.79 6.24 0 2017 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3079 11.13 0.47 12 0.18 1608.00 38283.00 34400 20240312 -47.97 15170 20241209 18.00 22700 -21.15 20250124 17010 5.23 20250311 34400 -47.97 20240312 15170 18.00 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N
6 20250312 120514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17870 220 2 1.25 392103895 22013 34.11 17600 17910 17590 22900 12360 17650 17812.38 6.24 0 -469 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3074 11.11 0.47 12 0.13 1608.00 38283.00 34400 20240312 -48.05 15170 20241209 17.80 22700 -21.28 20250124 17010 5.06 20250311 34400 -48.05 20240312 15170 17.80 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N
7 20250312 110510 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17880 230 2 1.30 320130665 17982 27.87 17600 17910 17590 22900 12360 17650 17802.84 6.24 0 390 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3075 11.12 0.47 12 0.10 1608.00 38283.00 34400 20240312 -48.02 15170 20241209 17.86 22700 -21.23 20250124 17010 5.11 20250311 34400 -48.02 20240312 15170 17.86 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N
8 20250312 100512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17820 170 2 0.96 200752050 11303 17.52 17600 17880 17590 22900 12360 17650 17760.95 6.24 0 -1335 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3065 11.08 0.47 12 0.07 1608.00 38283.00 34400 20240312 -48.20 15170 20241209 17.47 22700 -21.50 20250124 17010 4.76 20250311 34400 -48.20 20240312 15170 17.47 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N
9 20250312 090514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17690 40 2 0.23 49530950 2813 4.36 17600 17690 17590 22900 12360 17650 17607.87 6.24 0 -404 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3043 11.00 0.46 12 0.02 1608.00 38283.00 34400 20240312 -48.58 15170 20241209 16.61 22700 -22.07 20250124 17010 4.00 20250311 34400 -48.58 20240312 15170 16.61 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N
10 20250311 160507 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17650 80 2 0.46 1118214730 64359 146.82 17040 17740 17010 22800 12300 17570 17371.90 6.19 0 4387 18050 17810 17690 17450 17330 17750 17390 86 5230 500 12650 10 1 17200000 3036 10.98 0.46 12 0.37 1608.00 38283.00 34400 20240312 -48.69 15170 20241209 16.35 22700 -22.25 20250124 17010 3.76 20250311 34400 -48.69 20240312 15170 16.35 20241209 5.11 N 049070 500 86 억 1065241 N N 20 N 00 N
11 20250311 150510 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17500 -70 5 -0.40 1050097210 60490 137.99 17040 17740 17010 22800 12300 17570 17359.85 6.19 0 2719 18050 17810 17690 17450 17330 17750 17390 86 5230 500 12650 10 1 17200000 3010 10.88 0.46 12 0.35 1608.00 38283.00 34400 20240312 -49.13 15170 20241209 15.36 22700 -22.91 20250124 17010 2.88 20250311 34400 -49.13 20240312 15170 15.36 20241209 5.11 N 049070 500 86 억 1065241 N N 52 N 00 N
12 20250311 140510 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17700 130 2 0.74 893281260 51567 117.64 17040 17740 17010 22800 12300 17570 17322.73 6.19 0 5451 18050 17810 17690 17450 17330 17750 17390 86 5230 500 12650 10 1 17200000 3044 11.01 0.46 12 0.30 1608.00 38283.00 34400 20240312 -48.55 15170 20241209 16.68 22700 -22.03 20250124 17010 4.06 20250311 34400 -48.55 20240312 15170 16.68 20241209 5.11 N 049070 500 86 억 1065241 N N 52 N 00 N