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
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
20250318,160519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18010,100,2,0.56,690626145,38494,80.95,17870,18050,17850,23250,12540,17910,17941.14,6.30,0,-6451,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3098,11.20,0.47,12,0.22,1608.00,38283.00,34400,20240312,-47.65,15170,20241209,18.72,22700,-20.66,20250124,17010,5.88,20250311,32150,-43.98,20240319,15170,18.72,20241209,5.03,N,049070,500,86 억,,1083182,N,N,7,N,00,N
20250318,150523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17980,70,2,0.39,648123975,36130,75.98,17870,18050,17850,23250,12540,17910,17938.67,6.30,0,-6820,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3093,11.18,0.47,12,0.21,1608.00,38283.00,34400,20240312,-47.73,15170,20241209,18.52,22700,-20.79,20250124,17010,5.70,20250311,32150,-44.07,20240319,15170,18.52,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N
20250318,140521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17970,60,2,0.34,603078535,33621,70.71,17870,18050,17850,23250,12540,17910,17937.55,6.30,0,-7711,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3091,11.18,0.47,12,0.20,1608.00,38283.00,34400,20240312,-47.76,15170,20241209,18.46,22700,-20.84,20250124,17010,5.64,20250311,32150,-44.11,20240319,15170,18.46,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N
20250318,130520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18020,110,2,0.61,564562285,31478,66.20,17870,18050,17850,23250,12540,17910,17935.14,6.30,0,-7549,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3099,11.21,0.47,12,0.18,1608.00,38283.00,34400,20240312,-47.62,15170,20241209,18.79,22700,-20.62,20250124,17010,5.94,20250311,32150,-43.95,20240319,15170,18.79,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N
20250318,120521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18010,100,2,0.56,478334555,26690,56.13,17870,18030,17850,23250,12540,17910,17921.86,6.30,0,-6710,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3098,11.20,0.47,12,0.16,1608.00,38283.00,34400,20240312,-47.65,15170,20241209,18.72,22700,-20.66,20250124,17010,5.88,20250311,32150,-43.98,20240319,15170,18.72,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N
20250318,110519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17910,0,3,0.00,353447275,19747,41.53,17870,18030,17850,23250,12540,17910,17898.78,6.30,0,-8123,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3081,11.14,0.47,12,0.11,1608.00,38283.00,34400,20240312,-47.94,15170,20241209,18.06,22700,-21.10,20250124,17010,5.29,20250311,32150,-44.29,20240319,15170,18.06,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N
20250318,100521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17870,-40,5,-0.22,251495365,14045,29.54,17870,18030,17850,23250,12540,17910,17906.40,6.30,0,-6922,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3074,11.11,0.47,12,0.08,1608.00,38283.00,34400,20240312,-48.05,15170,20241209,17.80,22700,-21.28,20250124,17010,5.06,20250311,32150,-44.42,20240319,15170,17.80,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N
20250318,090523,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17870,-40,5,-0.22,79432370,4435,9.33,17870,18030,17870,23250,12540,17910,17910.34,6.30,0,-1319,18210,18060,17910,17760,17610,17985,17685,86,5340,500,12890,10,1,17200000,3074,11.11,0.47,12,0.03,1608.00,38283.00,34400,20240312,-48.05,15170,20241209,17.80,22700,-21.28,20250124,17010,5.06,20250311,32150,-44.42,20240319,15170,17.80,20241209,5.03,N,049070,500,86 억,,1083182,N,N,49,N,00,N
20250317,160519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17910,60,2,0.34,852172310,47550,54.72,17930,18060,17760,23200,12500,17850,17921.61,6.32,0,-3671,18276,18062,17806,17592,17336,18170,17700,86,5350,500,12850,10,1,17200000,3081,11.14,0.47,12,0.28,1608.00,38283.00,34400,20240312,-47.94,15170,20241209,18.06,22700,-21.10,20250124,17010,5.29,20250311,32150,-44.29,20240319,15170,18.06,20241209,5.00,N,049070,500,86 억,,1086608,N,N,49,N,00,N
20250317,150519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17930,80,2,0.45,808457785,45110,51.92,17930,18060,17760,23200,12500,17850,17921.92,6.32,0,-3078,18276,18062,17806,17592,17336,18170,17700,86,5350,500,12850,10,1,17200000,3084,11.15,0.47,12,0.26,1608.00,38283.00,34400,20240312,-47.88,15170,20241209,18.19,22700,-21.01,20250124,17010,5.41,20250311,32150,-44.23,20240319,15170,18.19,20241209,5.00,N,049070,500,86 억,,1086608,N,N,2,N,00,N
20250317,140520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17990,140,2,0.78,696048650,38857,44.72,17930,18000,17760,23200,12500,17850,17913.08,6.32,0,-1761,18276,18062,17806,17592,17336,18170,17700,86,5350,500,12850,10,1,17200000,3094,11.19,0.47,12,0.23,1608.00,38283.00,34400,20240312,-47.70,15170,20241209,18.59,22700,-20.75,20250124,17010,5.76,20250311,32150,-44.04,20240319,15170,18.59,20241209,5.00,N,049070,500,86 억,,1086608,N,N,2,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 160519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18010 100 2 0.56 690626145 38494 80.95 17870 18050 17850 23250 12540 17910 17941.14 6.30 0 -6451 18210 18060 17910 17760 17610 17985 17685 86 5340 500 12890 10 1 17200000 3098 11.20 0.47 12 0.22 1608.00 38283.00 34400 20240312 -47.65 15170 20241209 18.72 22700 -20.66 20250124 17010 5.88 20250311 32150 -43.98 20240319 15170 18.72 20241209 5.03 N 049070 500 86 억 1083182 N N 7 N 00 N
3 20250318 150523 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17980 70 2 0.39 648123975 36130 75.98 17870 18050 17850 23250 12540 17910 17938.67 6.30 0 -6820 18210 18060 17910 17760 17610 17985 17685 86 5340 500 12890 10 1 17200000 3093 11.18 0.47 12 0.21 1608.00 38283.00 34400 20240312 -47.73 15170 20241209 18.52 22700 -20.79 20250124 17010 5.70 20250311 32150 -44.07 20240319 15170 18.52 20241209 5.03 N 049070 500 86 억 1083182 N N 49 N 00 N
4 20250318 140521 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17970 60 2 0.34 603078535 33621 70.71 17870 18050 17850 23250 12540 17910 17937.55 6.30 0 -7711 18210 18060 17910 17760 17610 17985 17685 86 5340 500 12890 10 1 17200000 3091 11.18 0.47 12 0.20 1608.00 38283.00 34400 20240312 -47.76 15170 20241209 18.46 22700 -20.84 20250124 17010 5.64 20250311 32150 -44.11 20240319 15170 18.46 20241209 5.03 N 049070 500 86 억 1083182 N N 49 N 00 N
5 20250318 130520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18020 110 2 0.61 564562285 31478 66.20 17870 18050 17850 23250 12540 17910 17935.14 6.30 0 -7549 18210 18060 17910 17760 17610 17985 17685 86 5340 500 12890 10 1 17200000 3099 11.21 0.47 12 0.18 1608.00 38283.00 34400 20240312 -47.62 15170 20241209 18.79 22700 -20.62 20250124 17010 5.94 20250311 32150 -43.95 20240319 15170 18.79 20241209 5.03 N 049070 500 86 억 1083182 N N 49 N 00 N
6 20250318 120521 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18010 100 2 0.56 478334555 26690 56.13 17870 18030 17850 23250 12540 17910 17921.86 6.30 0 -6710 18210 18060 17910 17760 17610 17985 17685 86 5340 500 12890 10 1 17200000 3098 11.20 0.47 12 0.16 1608.00 38283.00 34400 20240312 -47.65 15170 20241209 18.72 22700 -20.66 20250124 17010 5.88 20250311 32150 -43.98 20240319 15170 18.72 20241209 5.03 N 049070 500 86 억 1083182 N N 49 N 00 N
7 20250318 110519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17910 0 3 0.00 353447275 19747 41.53 17870 18030 17850 23250 12540 17910 17898.78 6.30 0 -8123 18210 18060 17910 17760 17610 17985 17685 86 5340 500 12890 10 1 17200000 3081 11.14 0.47 12 0.11 1608.00 38283.00 34400 20240312 -47.94 15170 20241209 18.06 22700 -21.10 20250124 17010 5.29 20250311 32150 -44.29 20240319 15170 18.06 20241209 5.03 N 049070 500 86 억 1083182 N N 49 N 00 N
8 20250318 100521 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17870 -40 5 -0.22 251495365 14045 29.54 17870 18030 17850 23250 12540 17910 17906.40 6.30 0 -6922 18210 18060 17910 17760 17610 17985 17685 86 5340 500 12890 10 1 17200000 3074 11.11 0.47 12 0.08 1608.00 38283.00 34400 20240312 -48.05 15170 20241209 17.80 22700 -21.28 20250124 17010 5.06 20250311 32150 -44.42 20240319 15170 17.80 20241209 5.03 N 049070 500 86 억 1083182 N N 49 N 00 N
9 20250318 090523 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17870 -40 5 -0.22 79432370 4435 9.33 17870 18030 17870 23250 12540 17910 17910.34 6.30 0 -1319 18210 18060 17910 17760 17610 17985 17685 86 5340 500 12890 10 1 17200000 3074 11.11 0.47 12 0.03 1608.00 38283.00 34400 20240312 -48.05 15170 20241209 17.80 22700 -21.28 20250124 17010 5.06 20250311 32150 -44.42 20240319 15170 17.80 20241209 5.03 N 049070 500 86 억 1083182 N N 49 N 00 N
10 20250317 160519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17910 60 2 0.34 852172310 47550 54.72 17930 18060 17760 23200 12500 17850 17921.61 6.32 0 -3671 18276 18062 17806 17592 17336 18170 17700 86 5350 500 12850 10 1 17200000 3081 11.14 0.47 12 0.28 1608.00 38283.00 34400 20240312 -47.94 15170 20241209 18.06 22700 -21.10 20250124 17010 5.29 20250311 32150 -44.29 20240319 15170 18.06 20241209 5.00 N 049070 500 86 억 1086608 N N 49 N 00 N
11 20250317 150519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17930 80 2 0.45 808457785 45110 51.92 17930 18060 17760 23200 12500 17850 17921.92 6.32 0 -3078 18276 18062 17806 17592 17336 18170 17700 86 5350 500 12850 10 1 17200000 3084 11.15 0.47 12 0.26 1608.00 38283.00 34400 20240312 -47.88 15170 20241209 18.19 22700 -21.01 20250124 17010 5.41 20250311 32150 -44.23 20240319 15170 18.19 20241209 5.00 N 049070 500 86 억 1086608 N N 2 N 00 N
12 20250317 140520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17990 140 2 0.78 696048650 38857 44.72 17930 18000 17760 23200 12500 17850 17913.08 6.32 0 -1761 18276 18062 17806 17592 17336 18170 17700 86 5350 500 12850 10 1 17200000 3094 11.19 0.47 12 0.23 1608.00 38283.00 34400 20240312 -47.70 15170 20241209 18.59 22700 -20.75 20250124 17010 5.76 20250311 32150 -44.04 20240319 15170 18.59 20241209 5.00 N 049070 500 86 억 1086608 N N 2 N 00 N