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
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
20250318,160903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36800,150,2,0.41,8539161400,236410,70.70,38050,38050,35150,47600,25700,36650,36119.52,19.46,0,-12138,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7278,21.26,1.80,12,1.20,1731.00,20443.00,69300,20240702,-46.90,21850,20241209,68.42,38450,-4.29,20250317,22350,64.65,20250102,69300,-46.90,20240702,21850,68.42,20241209,1.53,N,166090,500,98 억,,3848557,N,N,378,N,00,N
20250318,150907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36550,-100,5,-0.27,8004204100,221775,66.32,38050,38050,35150,47600,25700,36650,36091.55,19.46,0,-4520,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7229,21.11,1.79,12,1.12,1731.00,20443.00,69300,20240702,-47.26,21850,20241209,67.28,38450,-4.94,20250317,22350,63.53,20250102,69300,-47.26,20240702,21850,67.28,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N
20250318,140905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35950,-700,5,-1.91,6898888750,191370,57.23,38050,38050,35150,47600,25700,36650,36050.00,19.46,0,3991,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7110,20.77,1.76,12,0.97,1731.00,20443.00,69300,20240702,-48.12,21850,20241209,64.53,38450,-6.50,20250317,22350,60.85,20250102,69300,-48.12,20240702,21850,64.53,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N
20250318,130904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35900,-750,5,-2.05,6119868750,169759,50.76,38050,38050,35150,47600,25700,36650,36050.33,19.46,0,11756,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7100,20.74,1.76,12,0.86,1731.00,20443.00,69300,20240702,-48.20,21850,20241209,64.30,38450,-6.63,20250317,22350,60.63,20250102,69300,-48.20,20240702,21850,64.30,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N
20250318,120905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35350,-1300,5,-3.55,5362387000,148380,44.37,38050,38050,35150,47600,25700,36650,36139.55,19.46,0,7315,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,6991,20.42,1.73,12,0.75,1731.00,20443.00,69300,20240702,-48.99,21850,20241209,61.78,38450,-8.06,20250317,22350,58.17,20250102,69300,-48.99,20240702,21850,61.78,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N
20250318,110903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35350,-1300,5,-3.55,4850505900,133869,40.03,38050,38050,35350,47600,25700,36650,36233.23,19.46,0,4501,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,6991,20.42,1.73,12,0.68,1731.00,20443.00,69300,20240702,-48.99,21850,20241209,61.78,38450,-8.06,20250317,22350,58.17,20250102,69300,-48.99,20240702,21850,61.78,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N
20250318,100906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35850,-800,5,-2.18,3956672175,108727,32.51,38050,38050,35550,47600,25700,36650,36390.89,19.46,0,7994,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7090,20.71,1.75,12,0.55,1731.00,20443.00,69300,20240702,-48.27,21850,20241209,64.07,38450,-6.76,20250317,22350,60.40,20250102,69300,-48.27,20240702,21850,64.07,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N
20250318,090909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37150,500,2,1.36,710211150,18876,5.64,38050,38050,37150,47600,25700,36650,37625.09,19.46,0,-7412,39883,38266,36833,35216,33783,39075,36025,99,10950,500,27120,50,1,19777674,7347,21.46,1.82,12,0.10,1731.00,20443.00,69300,20240702,-46.39,21850,20241209,70.02,38450,-3.38,20250317,22350,66.22,20250102,69300,-46.39,20240702,21850,70.02,20241209,1.53,N,166090,500,98 억,,3848557,N,N,617,N,00,N
20250317,160902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36650,1500,2,4.27,12345075900,334406,73.81,36100,38450,35400,45650,24650,35150,36916.68,19.61,0,-18055,37316,36232,34516,33432,31716,36775,33975,99,10500,500,26010,50,1,19777674,7249,21.17,1.79,12,1.69,1731.00,20443.00,69300,20240702,-47.11,21850,20241209,67.73,38450,-4.68,20250317,22350,63.98,20250102,69300,-47.11,20240702,21850,67.73,20241209,1.46,N,166090,500,98 억,,3877776,N,N,533,N,00,N
20250317,150901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37050,1900,2,5.41,11850342250,320953,70.84,36100,38450,35400,45650,24650,35150,36922.36,19.61,0,-19835,37316,36232,34516,33432,31716,36775,33975,99,10500,500,26010,50,1,19777674,7328,21.40,1.81,12,1.62,1731.00,20443.00,69300,20240702,-46.54,21850,20241209,69.57,38450,-3.64,20250317,22350,65.77,20250102,69300,-46.54,20240702,21850,69.57,20241209,1.46,N,166090,500,98 억,,3877776,N,N,452,N,00,N
20250317,140903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37450,2300,2,6.54,10319895725,279819,61.76,36100,38450,35400,45650,24650,35150,36880.61,19.61,0,-12060,37316,36232,34516,33432,31716,36775,33975,99,10500,500,26010,50,1,19777674,7407,21.63,1.83,12,1.41,1731.00,20443.00,69300,20240702,-45.96,21850,20241209,71.40,38450,-2.60,20250317,22350,67.56,20250102,69300,-45.96,20240702,21850,71.40,20241209,1.46,N,166090,500,98 억,,3877776,N,N,452,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 160903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36800 150 2 0.41 8539161400 236410 70.70 38050 38050 35150 47600 25700 36650 36119.52 19.46 0 -12138 39883 38266 36833 35216 33783 39075 36025 99 10950 500 27120 50 1 19777674 7278 21.26 1.80 12 1.20 1731.00 20443.00 69300 20240702 -46.90 21850 20241209 68.42 38450 -4.29 20250317 22350 64.65 20250102 69300 -46.90 20240702 21850 68.42 20241209 1.53 N 166090 500 98 억 3848557 N N 378 N 00 N
3 20250318 150907 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36550 -100 5 -0.27 8004204100 221775 66.32 38050 38050 35150 47600 25700 36650 36091.55 19.46 0 -4520 39883 38266 36833 35216 33783 39075 36025 99 10950 500 27120 50 1 19777674 7229 21.11 1.79 12 1.12 1731.00 20443.00 69300 20240702 -47.26 21850 20241209 67.28 38450 -4.94 20250317 22350 63.53 20250102 69300 -47.26 20240702 21850 67.28 20241209 1.53 N 166090 500 98 억 3848557 N N 617 N 00 N
4 20250318 140905 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35950 -700 5 -1.91 6898888750 191370 57.23 38050 38050 35150 47600 25700 36650 36050.00 19.46 0 3991 39883 38266 36833 35216 33783 39075 36025 99 10950 500 27120 50 1 19777674 7110 20.77 1.76 12 0.97 1731.00 20443.00 69300 20240702 -48.12 21850 20241209 64.53 38450 -6.50 20250317 22350 60.85 20250102 69300 -48.12 20240702 21850 64.53 20241209 1.53 N 166090 500 98 억 3848557 N N 617 N 00 N
5 20250318 130904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35900 -750 5 -2.05 6119868750 169759 50.76 38050 38050 35150 47600 25700 36650 36050.33 19.46 0 11756 39883 38266 36833 35216 33783 39075 36025 99 10950 500 27120 50 1 19777674 7100 20.74 1.76 12 0.86 1731.00 20443.00 69300 20240702 -48.20 21850 20241209 64.30 38450 -6.63 20250317 22350 60.63 20250102 69300 -48.20 20240702 21850 64.30 20241209 1.53 N 166090 500 98 억 3848557 N N 617 N 00 N
6 20250318 120905 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35350 -1300 5 -3.55 5362387000 148380 44.37 38050 38050 35150 47600 25700 36650 36139.55 19.46 0 7315 39883 38266 36833 35216 33783 39075 36025 99 10950 500 27120 50 1 19777674 6991 20.42 1.73 12 0.75 1731.00 20443.00 69300 20240702 -48.99 21850 20241209 61.78 38450 -8.06 20250317 22350 58.17 20250102 69300 -48.99 20240702 21850 61.78 20241209 1.53 N 166090 500 98 억 3848557 N N 617 N 00 N
7 20250318 110903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35350 -1300 5 -3.55 4850505900 133869 40.03 38050 38050 35350 47600 25700 36650 36233.23 19.46 0 4501 39883 38266 36833 35216 33783 39075 36025 99 10950 500 27120 50 1 19777674 6991 20.42 1.73 12 0.68 1731.00 20443.00 69300 20240702 -48.99 21850 20241209 61.78 38450 -8.06 20250317 22350 58.17 20250102 69300 -48.99 20240702 21850 61.78 20241209 1.53 N 166090 500 98 억 3848557 N N 617 N 00 N
8 20250318 100906 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35850 -800 5 -2.18 3956672175 108727 32.51 38050 38050 35550 47600 25700 36650 36390.89 19.46 0 7994 39883 38266 36833 35216 33783 39075 36025 99 10950 500 27120 50 1 19777674 7090 20.71 1.75 12 0.55 1731.00 20443.00 69300 20240702 -48.27 21850 20241209 64.07 38450 -6.76 20250317 22350 60.40 20250102 69300 -48.27 20240702 21850 64.07 20241209 1.53 N 166090 500 98 억 3848557 N N 617 N 00 N
9 20250318 090909 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37150 500 2 1.36 710211150 18876 5.64 38050 38050 37150 47600 25700 36650 37625.09 19.46 0 -7412 39883 38266 36833 35216 33783 39075 36025 99 10950 500 27120 50 1 19777674 7347 21.46 1.82 12 0.10 1731.00 20443.00 69300 20240702 -46.39 21850 20241209 70.02 38450 -3.38 20250317 22350 66.22 20250102 69300 -46.39 20240702 21850 70.02 20241209 1.53 N 166090 500 98 억 3848557 N N 617 N 00 N
10 20250317 160902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36650 1500 2 4.27 12345075900 334406 73.81 36100 38450 35400 45650 24650 35150 36916.68 19.61 0 -18055 37316 36232 34516 33432 31716 36775 33975 99 10500 500 26010 50 1 19777674 7249 21.17 1.79 12 1.69 1731.00 20443.00 69300 20240702 -47.11 21850 20241209 67.73 38450 -4.68 20250317 22350 63.98 20250102 69300 -47.11 20240702 21850 67.73 20241209 1.46 N 166090 500 98 억 3877776 N N 533 N 00 N
11 20250317 150901 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37050 1900 2 5.41 11850342250 320953 70.84 36100 38450 35400 45650 24650 35150 36922.36 19.61 0 -19835 37316 36232 34516 33432 31716 36775 33975 99 10500 500 26010 50 1 19777674 7328 21.40 1.81 12 1.62 1731.00 20443.00 69300 20240702 -46.54 21850 20241209 69.57 38450 -3.64 20250317 22350 65.77 20250102 69300 -46.54 20240702 21850 69.57 20241209 1.46 N 166090 500 98 억 3877776 N N 452 N 00 N
12 20250317 140903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37450 2300 2 6.54 10319895725 279819 61.76 36100 38450 35400 45650 24650 35150 36880.61 19.61 0 -12060 37316 36232 34516 33432 31716 36775 33975 99 10500 500 26010 50 1 19777674 7407 21.63 1.83 12 1.41 1731.00 20443.00 69300 20240702 -45.96 21850 20241209 71.40 38450 -2.60 20250317 22350 67.56 20250102 69300 -45.96 20240702 21850 71.40 20241209 1.46 N 166090 500 98 억 3877776 N N 452 N 00 N