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
166090/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
20250312,160849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32950,3500,2,11.88,17465708900,542405,283.68,30000,33850,29600,38250,20650,29450,32200.36,20.34,0,-63025,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6517,19.04,1.61,12,2.74,1731.00,20443.00,69300,20240702,-52.45,21850,20241209,50.80,36550,-9.85,20250219,22350,47.43,20250102,69300,-52.45,20240702,21850,50.80,20241209,1.52,N,166090,500,98 억,,4023454,N,N,682,N,00,N
20250312,150850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33250,3800,2,12.90,16770973325,521382,272.69,30000,33850,29600,38250,20650,29450,32166.39,20.34,0,-63931,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6576,19.21,1.63,12,2.64,1731.00,20443.00,69300,20240702,-52.02,21850,20241209,52.17,36550,-9.03,20250219,22350,48.77,20250102,69300,-52.02,20240702,21850,52.17,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,N,00,N
20250312,140848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32600,3150,2,10.70,11108370075,350884,183.51,30000,32950,29600,38250,20650,29450,31658.25,20.34,0,-49311,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6448,18.83,1.59,12,1.77,1731.00,20443.00,69300,20240702,-52.96,21850,20241209,49.20,36550,-10.81,20250219,22350,45.86,20250102,69300,-52.96,20240702,21850,49.20,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,N,00,N
20250312,130849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31750,2300,2,7.81,8247895750,262745,137.42,30000,32250,29600,38250,20650,29450,31391.27,20.34,0,-34347,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6279,18.34,1.55,12,1.33,1731.00,20443.00,69300,20240702,-54.18,21850,20241209,45.31,36550,-13.13,20250219,22350,42.06,20250102,69300,-54.18,20240702,21850,45.31,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,N,00,N
20250312,120851,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32050,2600,2,8.83,7101352625,226881,118.66,30000,32050,29600,38250,20650,29450,31299.92,20.34,0,-32944,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6339,18.52,1.57,12,1.15,1731.00,20443.00,69300,20240702,-53.75,21850,20241209,46.68,36550,-12.31,20250219,22350,43.40,20250102,69300,-53.75,20240702,21850,46.68,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,N,00,N
20250312,110845,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31750,2300,2,7.81,5800870325,186062,97.31,30000,31750,29600,38250,20650,29450,31177.10,20.34,0,-29556,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6279,18.34,1.55,12,0.94,1731.00,20443.00,69300,20240702,-54.18,21850,20241209,45.31,36550,-13.13,20250219,22350,42.06,20250102,69300,-54.18,20240702,21850,45.31,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,N,00,N
20250312,100846,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,1950,2,6.62,4454682975,143485,75.04,30000,31750,29600,38250,20650,29450,31046.35,20.34,0,-17643,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6210,18.14,1.54,12,0.73,1731.00,20443.00,69300,20240702,-54.69,21850,20241209,43.71,36550,-14.09,20250219,22350,40.49,20250102,69300,-54.69,20240702,21850,43.71,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,N,00,N
20250312,090853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,1850,2,6.28,1350891600,44417,23.23,30000,31500,29600,38250,20650,29450,30413.88,20.34,0,-9481,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6190,18.08,1.53,12,0.22,1731.00,20443.00,69300,20240702,-54.83,21850,20241209,43.25,36550,-14.36,20250219,22350,40.04,20250102,69300,-54.83,20240702,21850,43.25,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,N,00,N
20250311,160841,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,29450,300,2,1.03,5546040175,190134,115.02,27500,29850,27500,37850,20450,29150,29168.97,20.36,0,-3405,30516,29832,29016,28332,27516,30175,28675,99,8700,500,21570,50,1,19777674,5825,17.01,1.44,12,0.96,1731.00,20443.00,69300,20240702,-57.50,21850,20241209,34.78,36550,-19.43,20250219,22350,31.77,20250102,69300,-57.50,20240702,21850,34.78,20241209,1.57,N,166090,500,98 억,,4025876,N,N,352,N,00,N
20250311,150845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,29450,300,2,1.03,5353711125,183597,111.07,27500,29850,27500,37850,20450,29150,29160.12,20.36,0,-2613,30516,29832,29016,28332,27516,30175,28675,99,8700,500,21570,50,1,19777674,5825,17.01,1.44,12,0.93,1731.00,20443.00,69300,20240702,-57.50,21850,20241209,34.78,36550,-19.43,20250219,22350,31.77,20250102,69300,-57.50,20240702,21850,34.78,20241209,1.57,N,166090,500,98 억,,4025876,N,N,891,N,00,N
20250311,140847,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,29500,350,2,1.20,4900371375,168242,101.78,27500,29850,27500,37850,20450,29150,29126.92,20.36,0,274,30516,29832,29016,28332,27516,30175,28675,99,8700,500,21570,50,1,19777674,5834,17.04,1.44,12,0.85,1731.00,20443.00,69300,20240702,-57.43,21850,20241209,35.01,36550,-19.29,20250219,22350,31.99,20250102,69300,-57.43,20240702,21850,35.01,20241209,1.57,N,166090,500,98 억,,4025876,N,N,891,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 160849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32950 3500 2 11.88 17465708900 542405 283.68 30000 33850 29600 38250 20650 29450 32200.36 20.34 0 -63025 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6517 19.04 1.61 12 2.74 1731.00 20443.00 69300 20240702 -52.45 21850 20241209 50.80 36550 -9.85 20250219 22350 47.43 20250102 69300 -52.45 20240702 21850 50.80 20241209 1.52 N 166090 500 98 억 4023454 N N 682 N 00 N
3 20250312 150850 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33250 3800 2 12.90 16770973325 521382 272.69 30000 33850 29600 38250 20650 29450 32166.39 20.34 0 -63931 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6576 19.21 1.63 12 2.64 1731.00 20443.00 69300 20240702 -52.02 21850 20241209 52.17 36550 -9.03 20250219 22350 48.77 20250102 69300 -52.02 20240702 21850 52.17 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N
4 20250312 140848 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32600 3150 2 10.70 11108370075 350884 183.51 30000 32950 29600 38250 20650 29450 31658.25 20.34 0 -49311 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6448 18.83 1.59 12 1.77 1731.00 20443.00 69300 20240702 -52.96 21850 20241209 49.20 36550 -10.81 20250219 22350 45.86 20250102 69300 -52.96 20240702 21850 49.20 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N
5 20250312 130849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31750 2300 2 7.81 8247895750 262745 137.42 30000 32250 29600 38250 20650 29450 31391.27 20.34 0 -34347 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6279 18.34 1.55 12 1.33 1731.00 20443.00 69300 20240702 -54.18 21850 20241209 45.31 36550 -13.13 20250219 22350 42.06 20250102 69300 -54.18 20240702 21850 45.31 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N
6 20250312 120851 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32050 2600 2 8.83 7101352625 226881 118.66 30000 32050 29600 38250 20650 29450 31299.92 20.34 0 -32944 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6339 18.52 1.57 12 1.15 1731.00 20443.00 69300 20240702 -53.75 21850 20241209 46.68 36550 -12.31 20250219 22350 43.40 20250102 69300 -53.75 20240702 21850 46.68 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N
7 20250312 110845 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31750 2300 2 7.81 5800870325 186062 97.31 30000 31750 29600 38250 20650 29450 31177.10 20.34 0 -29556 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6279 18.34 1.55 12 0.94 1731.00 20443.00 69300 20240702 -54.18 21850 20241209 45.31 36550 -13.13 20250219 22350 42.06 20250102 69300 -54.18 20240702 21850 45.31 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N
8 20250312 100846 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31400 1950 2 6.62 4454682975 143485 75.04 30000 31750 29600 38250 20650 29450 31046.35 20.34 0 -17643 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6210 18.14 1.54 12 0.73 1731.00 20443.00 69300 20240702 -54.69 21850 20241209 43.71 36550 -14.09 20250219 22350 40.49 20250102 69300 -54.69 20240702 21850 43.71 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N
9 20250312 090853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31300 1850 2 6.28 1350891600 44417 23.23 30000 31500 29600 38250 20650 29450 30413.88 20.34 0 -9481 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6190 18.08 1.53 12 0.22 1731.00 20443.00 69300 20240702 -54.83 21850 20241209 43.25 36550 -14.36 20250219 22350 40.04 20250102 69300 -54.83 20240702 21850 43.25 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N
10 20250311 160841 57 100.00 KSQ150 전기·전자 N N N N N 29450 300 2 1.03 5546040175 190134 115.02 27500 29850 27500 37850 20450 29150 29168.97 20.36 0 -3405 30516 29832 29016 28332 27516 30175 28675 99 8700 500 21570 50 1 19777674 5825 17.01 1.44 12 0.96 1731.00 20443.00 69300 20240702 -57.50 21850 20241209 34.78 36550 -19.43 20250219 22350 31.77 20250102 69300 -57.50 20240702 21850 34.78 20241209 1.57 N 166090 500 98 억 4025876 N N 352 N 00 N
11 20250311 150845 57 100.00 KSQ150 전기·전자 N N N N N 29450 300 2 1.03 5353711125 183597 111.07 27500 29850 27500 37850 20450 29150 29160.12 20.36 0 -2613 30516 29832 29016 28332 27516 30175 28675 99 8700 500 21570 50 1 19777674 5825 17.01 1.44 12 0.93 1731.00 20443.00 69300 20240702 -57.50 21850 20241209 34.78 36550 -19.43 20250219 22350 31.77 20250102 69300 -57.50 20240702 21850 34.78 20241209 1.57 N 166090 500 98 억 4025876 N N 891 N 00 N
12 20250311 140847 57 100.00 KSQ150 전기·전자 N N N N N 29500 350 2 1.20 4900371375 168242 101.78 27500 29850 27500 37850 20450 29150 29126.92 20.36 0 274 30516 29832 29016 28332 27516 30175 28675 99 8700 500 21570 50 1 19777674 5834 17.04 1.44 12 0.85 1731.00 20443.00 69300 20240702 -57.43 21850 20241209 35.01 36550 -19.29 20250219 22350 31.99 20250102 69300 -57.43 20240702 21850 35.01 20241209 1.57 N 166090 500 98 억 4025876 N N 891 N 00 N