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
218410/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
20250312,160942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16220,70,2,0.43,1111599060,68461,58.94,16030,16400,16030,20950,11310,16150,16237.03,7.38,0,-13110,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4296,24.88,1.42,12,0.26,652.00,11423.00,19810,20250218,-18.12,10630,20240806,52.59,19810,-18.12,20250218,12540,29.35,20250113,19810,-18.12,20250218,10630,52.59,20240806,2.24,N,218410,500,133 억,,1953850,N,N,3125,N,00,N
20250312,150944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16240,90,2,0.56,1018800540,62741,54.02,16030,16400,16030,20950,11310,16150,16238.19,7.38,0,-13226,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4301,24.91,1.42,12,0.24,652.00,11423.00,19810,20250218,-18.02,10630,20240806,52.78,19810,-18.02,20250218,12540,29.51,20250113,19810,-18.02,20250218,10630,52.78,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,N,00,N
20250312,140941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16230,80,2,0.50,893436505,55001,47.35,16030,16400,16030,20950,11310,16150,16244.00,7.38,0,-14425,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4298,24.89,1.42,12,0.21,652.00,11423.00,19810,20250218,-18.07,10630,20240806,52.68,19810,-18.07,20250218,12540,29.43,20250113,19810,-18.07,20250218,10630,52.68,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,N,00,N
20250312,130943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16170,20,2,0.12,726491695,44687,38.47,16030,16400,16030,20950,11310,16150,16257.34,7.38,0,-15954,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4283,24.80,1.42,12,0.17,652.00,11423.00,19810,20250218,-18.37,10630,20240806,52.12,19810,-18.37,20250218,12540,28.95,20250113,19810,-18.37,20250218,10630,52.12,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,N,00,N
20250312,120945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16220,70,2,0.43,640321020,39367,33.89,16030,16400,16030,20950,11310,16150,16265.43,7.38,0,-13533,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4296,24.88,1.42,12,0.15,652.00,11423.00,19810,20250218,-18.12,10630,20240806,52.59,19810,-18.12,20250218,12540,29.35,20250113,19810,-18.12,20250218,10630,52.59,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,N,00,N
20250312,110937,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16250,100,2,0.62,518272690,31854,27.43,16030,16400,16030,20950,11310,16150,16270.25,7.38,0,-9777,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4304,24.92,1.42,12,0.12,652.00,11423.00,19810,20250218,-17.97,10630,20240806,52.87,19810,-17.97,20250218,12540,29.59,20250113,19810,-17.97,20250218,10630,52.87,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,N,00,N
20250312,100939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16260,110,2,0.68,330761720,20351,17.52,16030,16400,16030,20950,11310,16150,16252.85,7.38,0,-6076,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4306,24.94,1.42,12,0.08,652.00,11423.00,19810,20250218,-17.92,10630,20240806,52.96,19810,-17.92,20250218,12540,29.67,20250113,19810,-17.92,20250218,10630,52.96,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,N,00,N
20250312,090946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16270,120,2,0.74,69181810,4282,3.69,16030,16290,16030,20950,11310,16150,16156.42,7.38,0,-848,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4309,24.95,1.42,12,0.02,652.00,11423.00,19810,20250218,-17.87,10630,20240806,53.06,19810,-17.87,20250218,12540,29.74,20250113,19810,-17.87,20250218,10630,53.06,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,N,00,N
20250311,160934,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16150,-560,5,-3.35,1866861610,115562,109.03,16110,16480,15960,21700,11700,16710,16154.69,7.65,0,9696,17170,16940,16680,16450,16190,17055,16565,134,4990,500,11690,10,1,26484442,4277,24.77,1.41,12,0.44,652.00,11423.00,19810,20250218,-18.48,10630,20240806,51.93,19810,-18.48,20250218,12540,28.79,20250113,19810,-18.48,20250218,10630,51.93,20240806,2.20,N,218410,500,133 억,,2027170,N,N,498,N,00,N
20250311,150938,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16170,-540,5,-3.23,1671449770,103469,97.62,16110,16480,15960,21700,11700,16710,16154.11,7.65,0,4585,17170,16940,16680,16450,16190,17055,16565,134,4990,500,11690,10,1,26484442,4283,24.80,1.42,12,0.39,652.00,11423.00,19810,20250218,-18.37,10630,20240806,52.12,19810,-18.37,20250218,12540,28.95,20250113,19810,-18.37,20250218,10630,52.12,20240806,2.20,N,218410,500,133 억,,2027170,N,N,114,N,00,N
20250311,140939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16220,-490,5,-2.93,1416211925,87699,82.74,16110,16480,15960,21700,11700,16710,16148.55,7.65,0,5447,17170,16940,16680,16450,16190,17055,16565,134,4990,500,11690,10,1,26484442,4296,24.88,1.42,12,0.33,652.00,11423.00,19810,20250218,-18.12,10630,20240806,52.59,19810,-18.12,20250218,12540,29.35,20250113,19810,-18.12,20250218,10630,52.59,20240806,2.20,N,218410,500,133 억,,2027170,N,N,114,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 160942 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16220 70 2 0.43 1111599060 68461 58.94 16030 16400 16030 20950 11310 16150 16237.03 7.38 0 -13110 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4296 24.88 1.42 12 0.26 652.00 11423.00 19810 20250218 -18.12 10630 20240806 52.59 19810 -18.12 20250218 12540 29.35 20250113 19810 -18.12 20250218 10630 52.59 20240806 2.24 N 218410 500 133 억 1953850 N N 3125 N 00 N
3 20250312 150944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16240 90 2 0.56 1018800540 62741 54.02 16030 16400 16030 20950 11310 16150 16238.19 7.38 0 -13226 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4301 24.91 1.42 12 0.24 652.00 11423.00 19810 20250218 -18.02 10630 20240806 52.78 19810 -18.02 20250218 12540 29.51 20250113 19810 -18.02 20250218 10630 52.78 20240806 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N
4 20250312 140941 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16230 80 2 0.50 893436505 55001 47.35 16030 16400 16030 20950 11310 16150 16244.00 7.38 0 -14425 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4298 24.89 1.42 12 0.21 652.00 11423.00 19810 20250218 -18.07 10630 20240806 52.68 19810 -18.07 20250218 12540 29.43 20250113 19810 -18.07 20250218 10630 52.68 20240806 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N
5 20250312 130943 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16170 20 2 0.12 726491695 44687 38.47 16030 16400 16030 20950 11310 16150 16257.34 7.38 0 -15954 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4283 24.80 1.42 12 0.17 652.00 11423.00 19810 20250218 -18.37 10630 20240806 52.12 19810 -18.37 20250218 12540 28.95 20250113 19810 -18.37 20250218 10630 52.12 20240806 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N
6 20250312 120945 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16220 70 2 0.43 640321020 39367 33.89 16030 16400 16030 20950 11310 16150 16265.43 7.38 0 -13533 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4296 24.88 1.42 12 0.15 652.00 11423.00 19810 20250218 -18.12 10630 20240806 52.59 19810 -18.12 20250218 12540 29.35 20250113 19810 -18.12 20250218 10630 52.59 20240806 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N
7 20250312 110937 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16250 100 2 0.62 518272690 31854 27.43 16030 16400 16030 20950 11310 16150 16270.25 7.38 0 -9777 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4304 24.92 1.42 12 0.12 652.00 11423.00 19810 20250218 -17.97 10630 20240806 52.87 19810 -17.97 20250218 12540 29.59 20250113 19810 -17.97 20250218 10630 52.87 20240806 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N
8 20250312 100939 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16260 110 2 0.68 330761720 20351 17.52 16030 16400 16030 20950 11310 16150 16252.85 7.38 0 -6076 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4306 24.94 1.42 12 0.08 652.00 11423.00 19810 20250218 -17.92 10630 20240806 52.96 19810 -17.92 20250218 12540 29.67 20250113 19810 -17.92 20250218 10630 52.96 20240806 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N
9 20250312 090946 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16270 120 2 0.74 69181810 4282 3.69 16030 16290 16030 20950 11310 16150 16156.42 7.38 0 -848 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4309 24.95 1.42 12 0.02 652.00 11423.00 19810 20250218 -17.87 10630 20240806 53.06 19810 -17.87 20250218 12540 29.74 20250113 19810 -17.87 20250218 10630 53.06 20240806 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N
10 20250311 160934 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16150 -560 5 -3.35 1866861610 115562 109.03 16110 16480 15960 21700 11700 16710 16154.69 7.65 0 9696 17170 16940 16680 16450 16190 17055 16565 134 4990 500 11690 10 1 26484442 4277 24.77 1.41 12 0.44 652.00 11423.00 19810 20250218 -18.48 10630 20240806 51.93 19810 -18.48 20250218 12540 28.79 20250113 19810 -18.48 20250218 10630 51.93 20240806 2.20 N 218410 500 133 억 2027170 N N 498 N 00 N
11 20250311 150938 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16170 -540 5 -3.23 1671449770 103469 97.62 16110 16480 15960 21700 11700 16710 16154.11 7.65 0 4585 17170 16940 16680 16450 16190 17055 16565 134 4990 500 11690 10 1 26484442 4283 24.80 1.42 12 0.39 652.00 11423.00 19810 20250218 -18.37 10630 20240806 52.12 19810 -18.37 20250218 12540 28.95 20250113 19810 -18.37 20250218 10630 52.12 20240806 2.20 N 218410 500 133 억 2027170 N N 114 N 00 N
12 20250311 140939 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16220 -490 5 -2.93 1416211925 87699 82.74 16110 16480 15960 21700 11700 16710 16148.55 7.65 0 5447 17170 16940 16680 16450 16190 17055 16565 134 4990 500 11690 10 1 26484442 4296 24.88 1.42 12 0.33 652.00 11423.00 19810 20250218 -18.12 10630 20240806 52.59 19810 -18.12 20250218 12540 29.35 20250113 19810 -18.12 20250218 10630 52.59 20240806 2.20 N 218410 500 133 억 2027170 N N 114 N 00 N