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
101490/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
20250318,160750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34400,50,2,0.15,6446541200,187713,77.97,34450,34850,33600,44650,24050,34350,34342.54,8.61,0,-22230,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7379,28.55,3.32,12,0.88,1205.00,10365.00,49400,20240313,-30.36,19010,20241114,80.96,35200,-2.27,20250317,25300,35.97,20250102,48200,-28.63,20240321,19010,80.96,20241114,2.57,N,101490,500,107 억,,1845922,N,N,1363,N,00,N
20250318,150754,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34700,350,2,1.02,6075753975,176976,73.51,34450,34850,33600,44650,24050,34350,34330.95,8.61,0,-19782,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7444,28.80,3.35,12,0.83,1205.00,10365.00,49400,20240313,-29.76,19010,20241114,82.54,35200,-1.42,20250317,25300,37.15,20250102,48200,-28.01,20240321,19010,82.54,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N
20250318,140752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34350,0,3,0.00,5211092850,151876,63.08,34450,34850,33600,44650,24050,34350,34311.50,8.61,0,-15779,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7369,28.51,3.31,12,0.71,1205.00,10365.00,49400,20240313,-30.47,19010,20241114,80.69,35200,-2.41,20250317,25300,35.77,20250102,48200,-28.73,20240321,19010,80.69,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N
20250318,130751,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34400,50,2,0.15,4475303200,130431,54.18,34450,34850,33600,44650,24050,34350,34311.65,8.61,0,-13179,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7379,28.55,3.32,12,0.61,1205.00,10365.00,49400,20240313,-30.36,19010,20241114,80.96,35200,-2.27,20250317,25300,35.97,20250102,48200,-28.63,20240321,19010,80.96,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N
20250318,120752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34450,100,2,0.29,4028148975,117435,48.78,34450,34850,33600,44650,24050,34350,34301.09,8.61,0,-8673,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7390,28.59,3.32,12,0.55,1205.00,10365.00,49400,20240313,-30.26,19010,20241114,81.22,35200,-2.13,20250317,25300,36.17,20250102,48200,-28.53,20240321,19010,81.22,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N
20250318,110750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34250,-100,5,-0.29,3450326350,100634,41.80,34450,34850,33600,44650,24050,34350,34285.89,8.61,0,-4928,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7347,28.42,3.30,12,0.47,1205.00,10365.00,49400,20240313,-30.67,19010,20241114,80.17,35200,-2.70,20250317,25300,35.38,20250102,48200,-28.94,20240321,19010,80.17,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N
20250318,100753,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34100,-250,5,-0.73,2214168400,64213,26.67,34450,34850,34000,44650,24050,34350,34481.62,8.61,0,-19633,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7315,28.30,3.29,12,0.30,1205.00,10365.00,49400,20240313,-30.97,19010,20241114,79.38,35200,-3.12,20250317,25300,34.78,20250102,48200,-29.25,20240321,19010,79.38,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N
20250318,090755,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34300,-50,5,-0.15,577919100,16799,6.98,34450,34650,34000,44650,24050,34350,34401.99,8.61,0,-217,35816,35082,34466,33732,33116,35450,34100,107,10300,500,24730,50,1,21451447,7358,28.46,3.31,12,0.08,1205.00,10365.00,49400,20240313,-30.57,19010,20241114,80.43,35200,-2.56,20250317,25300,35.57,20250102,48200,-28.84,20240321,19010,80.43,20241114,2.57,N,101490,500,107 억,,1845922,N,N,727,N,00,N
20250317,160749,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34350,750,2,2.23,8304282550,240755,38.78,33850,35200,33850,43650,23550,33600,34492.71,8.77,0,-25298,36533,35066,33083,31616,29633,35800,32350,107,10050,500,24190,50,1,21451447,7369,28.51,3.31,12,1.12,1205.00,10365.00,49400,20240313,-30.47,19010,20241114,80.69,35200,-2.41,20250317,25300,35.77,20250102,48200,-28.73,20240321,19010,80.69,20241114,2.44,N,101490,500,107 억,,1880466,N,N,696,N,00,N
20250317,150749,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34400,800,2,2.38,7965910450,230908,37.19,33850,35200,33850,43650,23550,33600,34498.20,8.77,0,-26834,36533,35066,33083,31616,29633,35800,32350,107,10050,500,24190,50,1,21451447,7379,28.55,3.32,12,1.08,1205.00,10365.00,49400,20240313,-30.36,19010,20241114,80.96,35200,-2.27,20250317,25300,35.97,20250102,48200,-28.63,20240321,19010,80.96,20241114,2.44,N,101490,500,107 억,,1880466,N,N,1696,N,00,N
20250317,140750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34500,900,2,2.68,7253633550,210224,33.86,33850,35200,33850,43650,23550,33600,34504.31,8.77,0,-23017,36533,35066,33083,31616,29633,35800,32350,107,10050,500,24190,50,1,21451447,7401,28.63,3.33,12,0.98,1205.00,10365.00,49400,20240313,-30.16,19010,20241114,81.48,35200,-1.99,20250317,25300,36.36,20250102,48200,-28.42,20240321,19010,81.48,20241114,2.44,N,101490,500,107 억,,1880466,N,N,1696,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 160750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34400 50 2 0.15 6446541200 187713 77.97 34450 34850 33600 44650 24050 34350 34342.54 8.61 0 -22230 35816 35082 34466 33732 33116 35450 34100 107 10300 500 24730 50 1 21451447 7379 28.55 3.32 12 0.88 1205.00 10365.00 49400 20240313 -30.36 19010 20241114 80.96 35200 -2.27 20250317 25300 35.97 20250102 48200 -28.63 20240321 19010 80.96 20241114 2.57 N 101490 500 107 억 1845922 N N 1363 N 00 N
3 20250318 150754 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34700 350 2 1.02 6075753975 176976 73.51 34450 34850 33600 44650 24050 34350 34330.95 8.61 0 -19782 35816 35082 34466 33732 33116 35450 34100 107 10300 500 24730 50 1 21451447 7444 28.80 3.35 12 0.83 1205.00 10365.00 49400 20240313 -29.76 19010 20241114 82.54 35200 -1.42 20250317 25300 37.15 20250102 48200 -28.01 20240321 19010 82.54 20241114 2.57 N 101490 500 107 억 1845922 N N 727 N 00 N
4 20250318 140752 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34350 0 3 0.00 5211092850 151876 63.08 34450 34850 33600 44650 24050 34350 34311.50 8.61 0 -15779 35816 35082 34466 33732 33116 35450 34100 107 10300 500 24730 50 1 21451447 7369 28.51 3.31 12 0.71 1205.00 10365.00 49400 20240313 -30.47 19010 20241114 80.69 35200 -2.41 20250317 25300 35.77 20250102 48200 -28.73 20240321 19010 80.69 20241114 2.57 N 101490 500 107 억 1845922 N N 727 N 00 N
5 20250318 130751 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34400 50 2 0.15 4475303200 130431 54.18 34450 34850 33600 44650 24050 34350 34311.65 8.61 0 -13179 35816 35082 34466 33732 33116 35450 34100 107 10300 500 24730 50 1 21451447 7379 28.55 3.32 12 0.61 1205.00 10365.00 49400 20240313 -30.36 19010 20241114 80.96 35200 -2.27 20250317 25300 35.97 20250102 48200 -28.63 20240321 19010 80.96 20241114 2.57 N 101490 500 107 억 1845922 N N 727 N 00 N
6 20250318 120752 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34450 100 2 0.29 4028148975 117435 48.78 34450 34850 33600 44650 24050 34350 34301.09 8.61 0 -8673 35816 35082 34466 33732 33116 35450 34100 107 10300 500 24730 50 1 21451447 7390 28.59 3.32 12 0.55 1205.00 10365.00 49400 20240313 -30.26 19010 20241114 81.22 35200 -2.13 20250317 25300 36.17 20250102 48200 -28.53 20240321 19010 81.22 20241114 2.57 N 101490 500 107 억 1845922 N N 727 N 00 N
7 20250318 110750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34250 -100 5 -0.29 3450326350 100634 41.80 34450 34850 33600 44650 24050 34350 34285.89 8.61 0 -4928 35816 35082 34466 33732 33116 35450 34100 107 10300 500 24730 50 1 21451447 7347 28.42 3.30 12 0.47 1205.00 10365.00 49400 20240313 -30.67 19010 20241114 80.17 35200 -2.70 20250317 25300 35.38 20250102 48200 -28.94 20240321 19010 80.17 20241114 2.57 N 101490 500 107 억 1845922 N N 727 N 00 N
8 20250318 100753 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34100 -250 5 -0.73 2214168400 64213 26.67 34450 34850 34000 44650 24050 34350 34481.62 8.61 0 -19633 35816 35082 34466 33732 33116 35450 34100 107 10300 500 24730 50 1 21451447 7315 28.30 3.29 12 0.30 1205.00 10365.00 49400 20240313 -30.97 19010 20241114 79.38 35200 -3.12 20250317 25300 34.78 20250102 48200 -29.25 20240321 19010 79.38 20241114 2.57 N 101490 500 107 억 1845922 N N 727 N 00 N
9 20250318 090755 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34300 -50 5 -0.15 577919100 16799 6.98 34450 34650 34000 44650 24050 34350 34401.99 8.61 0 -217 35816 35082 34466 33732 33116 35450 34100 107 10300 500 24730 50 1 21451447 7358 28.46 3.31 12 0.08 1205.00 10365.00 49400 20240313 -30.57 19010 20241114 80.43 35200 -2.56 20250317 25300 35.57 20250102 48200 -28.84 20240321 19010 80.43 20241114 2.57 N 101490 500 107 억 1845922 N N 727 N 00 N
10 20250317 160749 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34350 750 2 2.23 8304282550 240755 38.78 33850 35200 33850 43650 23550 33600 34492.71 8.77 0 -25298 36533 35066 33083 31616 29633 35800 32350 107 10050 500 24190 50 1 21451447 7369 28.51 3.31 12 1.12 1205.00 10365.00 49400 20240313 -30.47 19010 20241114 80.69 35200 -2.41 20250317 25300 35.77 20250102 48200 -28.73 20240321 19010 80.69 20241114 2.44 N 101490 500 107 억 1880466 N N 696 N 00 N
11 20250317 150749 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34400 800 2 2.38 7965910450 230908 37.19 33850 35200 33850 43650 23550 33600 34498.20 8.77 0 -26834 36533 35066 33083 31616 29633 35800 32350 107 10050 500 24190 50 1 21451447 7379 28.55 3.32 12 1.08 1205.00 10365.00 49400 20240313 -30.36 19010 20241114 80.96 35200 -2.27 20250317 25300 35.97 20250102 48200 -28.63 20240321 19010 80.96 20241114 2.44 N 101490 500 107 억 1880466 N N 1696 N 00 N
12 20250317 140750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34500 900 2 2.68 7253633550 210224 33.86 33850 35200 33850 43650 23550 33600 34504.31 8.77 0 -23017 36533 35066 33083 31616 29633 35800 32350 107 10050 500 24190 50 1 21451447 7401 28.63 3.33 12 0.98 1205.00 10365.00 49400 20240313 -30.16 19010 20241114 81.48 35200 -1.99 20250317 25300 36.36 20250102 48200 -28.42 20240321 19010 81.48 20241114 2.44 N 101490 500 107 억 1880466 N N 1696 N 00 N