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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036810/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
20250318,160437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22400,50,2,0.22,4117530650,184880,64.80,22350,22650,21800,29050,15650,22350,22271.10,3.20,0,-9751,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4874,-35.96,1.98,12,0.85,-623.00,11322.00,41486,20240611,-46.01,14066,20241209,59.25,24050,-6.86,20250225,15310,46.31,20250102,41850,-46.48,20240611,14190,57.86,20241209,3.56,N,036810,500,108 억,,696427,N,N,875,N,00,N
20250318,150440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22500,150,2,0.67,3742077325,168107,58.92,22350,22650,21800,29050,15650,22350,22260.08,3.20,0,-3519,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4895,-36.12,1.99,12,0.77,-623.00,11322.00,41486,20240611,-45.76,14066,20241209,59.96,24050,-6.44,20250225,15310,46.96,20250102,41850,-46.24,20240611,14190,58.56,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N
20250318,140439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22100,-250,5,-1.12,3227442300,145052,50.84,22350,22650,21800,29050,15650,22350,22250.22,3.20,0,-13967,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4808,-35.47,1.95,12,0.67,-623.00,11322.00,41486,20240611,-46.73,14066,20241209,57.12,24050,-8.11,20250225,15310,44.35,20250102,41850,-47.19,20240611,14190,55.74,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N
20250318,130438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22200,-150,5,-0.67,2952079500,132602,46.48,22350,22650,21800,29050,15650,22350,22262.69,3.20,0,-15385,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4830,-35.63,1.96,12,0.61,-623.00,11322.00,41486,20240611,-46.49,14066,20241209,57.83,24050,-7.69,20250225,15310,45.00,20250102,41850,-46.95,20240611,14190,56.45,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N
20250318,120438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22200,-150,5,-0.67,2763994550,124138,43.51,22350,22650,21800,29050,15650,22350,22265.48,3.20,0,-9948,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4830,-35.63,1.96,12,0.57,-623.00,11322.00,41486,20240611,-46.49,14066,20241209,57.83,24050,-7.69,20250225,15310,45.00,20250102,41850,-46.95,20240611,14190,56.45,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N
20250318,110437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22300,-50,5,-0.22,2360057050,105872,37.11,22350,22650,21800,29050,15650,22350,22291.59,3.20,0,-12149,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4852,-35.79,1.97,12,0.49,-623.00,11322.00,41486,20240611,-46.25,14066,20241209,58.54,24050,-7.28,20250225,15310,45.66,20250102,41850,-46.71,20240611,14190,57.15,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N
20250318,100439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22050,-300,5,-1.34,1636397925,73421,25.74,22350,22650,21800,29050,15650,22350,22287.85,3.20,0,-12211,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4797,-35.39,1.95,12,0.34,-623.00,11322.00,41486,20240611,-46.85,14066,20241209,56.76,24050,-8.32,20250225,15310,44.02,20250102,41850,-47.31,20240611,14190,55.39,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N
20250318,090440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22450,100,2,0.45,373782825,16669,5.84,22350,22600,22250,29050,15650,22350,22423.95,3.20,0,-7499,23050,22700,22200,21850,21350,22875,22025,109,6700,500,16090,50,1,21756789,4884,-36.04,1.98,12,0.08,-623.00,11322.00,41486,20240611,-45.89,14066,20241209,59.60,24050,-6.65,20250225,15310,46.64,20250102,41850,-46.36,20240611,14190,58.21,20241209,3.56,N,036810,500,108 억,,696427,N,N,582,N,00,N
20250317,160437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22350,950,2,4.44,6275695475,282570,240.81,22000,22550,21700,27800,15000,21400,22208.45,3.20,0,-1889,22233,21816,21283,20866,20333,22025,21075,109,6400,500,15400,50,1,21756789,4863,-35.87,1.97,12,1.30,-623.00,11322.00,41486,20240611,-46.13,14066,20241209,58.89,24050,-7.07,20250225,15310,45.98,20250102,41850,-46.59,20240611,14190,57.51,20241209,3.49,N,036810,500,108 억,,697201,N,N,420,N,00,N
20250317,150437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22300,900,2,4.21,5883485325,265047,225.88,22000,22550,21700,27800,15000,21400,22197.89,3.20,0,-3102,22233,21816,21283,20866,20333,22025,21075,109,6400,500,15400,50,1,21756789,4852,-35.79,1.97,12,1.22,-623.00,11322.00,41486,20240611,-46.25,14066,20241209,58.54,24050,-7.28,20250225,15310,45.66,20250102,41850,-46.71,20240611,14190,57.15,20241209,3.49,N,036810,500,108 억,,697201,N,N,245,N,00,N
20250317,140438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22450,1050,2,4.91,4793219925,216380,184.40,22000,22450,21700,27800,15000,21400,22151.86,3.20,0,-9093,22233,21816,21283,20866,20333,22025,21075,109,6400,500,15400,50,1,21756789,4884,-36.04,1.98,12,0.99,-623.00,11322.00,41486,20240611,-45.89,14066,20241209,59.60,24050,-6.65,20250225,15310,46.64,20250102,41850,-46.36,20240611,14190,58.21,20241209,3.49,N,036810,500,108 억,,697201,N,N,245,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 20250318 160437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22400 50 2 0.22 4117530650 184880 64.80 22350 22650 21800 29050 15650 22350 22271.10 3.20 0 -9751 23050 22700 22200 21850 21350 22875 22025 109 6700 500 16090 50 1 21756789 4874 -35.96 1.98 12 0.85 -623.00 11322.00 41486 20240611 -46.01 14066 20241209 59.25 24050 -6.86 20250225 15310 46.31 20250102 41850 -46.48 20240611 14190 57.86 20241209 3.56 N 036810 500 108 억 696427 N N 875 N 00 N
3 20250318 150440 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22500 150 2 0.67 3742077325 168107 58.92 22350 22650 21800 29050 15650 22350 22260.08 3.20 0 -3519 23050 22700 22200 21850 21350 22875 22025 109 6700 500 16090 50 1 21756789 4895 -36.12 1.99 12 0.77 -623.00 11322.00 41486 20240611 -45.76 14066 20241209 59.96 24050 -6.44 20250225 15310 46.96 20250102 41850 -46.24 20240611 14190 58.56 20241209 3.56 N 036810 500 108 억 696427 N N 582 N 00 N
4 20250318 140439 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22100 -250 5 -1.12 3227442300 145052 50.84 22350 22650 21800 29050 15650 22350 22250.22 3.20 0 -13967 23050 22700 22200 21850 21350 22875 22025 109 6700 500 16090 50 1 21756789 4808 -35.47 1.95 12 0.67 -623.00 11322.00 41486 20240611 -46.73 14066 20241209 57.12 24050 -8.11 20250225 15310 44.35 20250102 41850 -47.19 20240611 14190 55.74 20241209 3.56 N 036810 500 108 억 696427 N N 582 N 00 N
5 20250318 130438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22200 -150 5 -0.67 2952079500 132602 46.48 22350 22650 21800 29050 15650 22350 22262.69 3.20 0 -15385 23050 22700 22200 21850 21350 22875 22025 109 6700 500 16090 50 1 21756789 4830 -35.63 1.96 12 0.61 -623.00 11322.00 41486 20240611 -46.49 14066 20241209 57.83 24050 -7.69 20250225 15310 45.00 20250102 41850 -46.95 20240611 14190 56.45 20241209 3.56 N 036810 500 108 억 696427 N N 582 N 00 N
6 20250318 120438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22200 -150 5 -0.67 2763994550 124138 43.51 22350 22650 21800 29050 15650 22350 22265.48 3.20 0 -9948 23050 22700 22200 21850 21350 22875 22025 109 6700 500 16090 50 1 21756789 4830 -35.63 1.96 12 0.57 -623.00 11322.00 41486 20240611 -46.49 14066 20241209 57.83 24050 -7.69 20250225 15310 45.00 20250102 41850 -46.95 20240611 14190 56.45 20241209 3.56 N 036810 500 108 억 696427 N N 582 N 00 N
7 20250318 110437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22300 -50 5 -0.22 2360057050 105872 37.11 22350 22650 21800 29050 15650 22350 22291.59 3.20 0 -12149 23050 22700 22200 21850 21350 22875 22025 109 6700 500 16090 50 1 21756789 4852 -35.79 1.97 12 0.49 -623.00 11322.00 41486 20240611 -46.25 14066 20241209 58.54 24050 -7.28 20250225 15310 45.66 20250102 41850 -46.71 20240611 14190 57.15 20241209 3.56 N 036810 500 108 억 696427 N N 582 N 00 N
8 20250318 100439 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22050 -300 5 -1.34 1636397925 73421 25.74 22350 22650 21800 29050 15650 22350 22287.85 3.20 0 -12211 23050 22700 22200 21850 21350 22875 22025 109 6700 500 16090 50 1 21756789 4797 -35.39 1.95 12 0.34 -623.00 11322.00 41486 20240611 -46.85 14066 20241209 56.76 24050 -8.32 20250225 15310 44.02 20250102 41850 -47.31 20240611 14190 55.39 20241209 3.56 N 036810 500 108 억 696427 N N 582 N 00 N
9 20250318 090440 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22450 100 2 0.45 373782825 16669 5.84 22350 22600 22250 29050 15650 22350 22423.95 3.20 0 -7499 23050 22700 22200 21850 21350 22875 22025 109 6700 500 16090 50 1 21756789 4884 -36.04 1.98 12 0.08 -623.00 11322.00 41486 20240611 -45.89 14066 20241209 59.60 24050 -6.65 20250225 15310 46.64 20250102 41850 -46.36 20240611 14190 58.21 20241209 3.56 N 036810 500 108 억 696427 N N 582 N 00 N
10 20250317 160437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22350 950 2 4.44 6275695475 282570 240.81 22000 22550 21700 27800 15000 21400 22208.45 3.20 0 -1889 22233 21816 21283 20866 20333 22025 21075 109 6400 500 15400 50 1 21756789 4863 -35.87 1.97 12 1.30 -623.00 11322.00 41486 20240611 -46.13 14066 20241209 58.89 24050 -7.07 20250225 15310 45.98 20250102 41850 -46.59 20240611 14190 57.51 20241209 3.49 N 036810 500 108 억 697201 N N 420 N 00 N
11 20250317 150437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22300 900 2 4.21 5883485325 265047 225.88 22000 22550 21700 27800 15000 21400 22197.89 3.20 0 -3102 22233 21816 21283 20866 20333 22025 21075 109 6400 500 15400 50 1 21756789 4852 -35.79 1.97 12 1.22 -623.00 11322.00 41486 20240611 -46.25 14066 20241209 58.54 24050 -7.28 20250225 15310 45.66 20250102 41850 -46.71 20240611 14190 57.15 20241209 3.49 N 036810 500 108 억 697201 N N 245 N 00 N
12 20250317 140438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22450 1050 2 4.91 4793219925 216380 184.40 22000 22450 21700 27800 15000 21400 22151.86 3.20 0 -9093 22233 21816 21283 20866 20333 22025 21075 109 6400 500 15400 50 1 21756789 4884 -36.04 1.98 12 0.99 -623.00 11322.00 41486 20240611 -45.89 14066 20241209 59.60 24050 -6.65 20250225 15310 46.64 20250102 41850 -46.36 20240611 14190 58.21 20241209 3.49 N 036810 500 108 억 697201 N N 245 N 00 N