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
213420/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
20250318,160947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29000,-850,5,-2.85,4384238675,150245,66.86,29950,30100,28750,38800,20900,29850,29180.86,8.73,0,-13256,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7201,20.11,1.98,12,0.61,1442.00,14626.00,46200,20240603,-37.23,21800,20241115,33.03,35750,-18.88,20250213,25850,12.19,20250203,46200,-37.23,20240603,21800,33.03,20241115,2.36,N,213420,200,49 억,,2168389,N,N,711,N,00,N
20250318,150951,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,28950,-900,5,-3.02,4039553175,138357,61.57,29950,30100,28750,38800,20900,29850,29196.59,8.73,0,-9064,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7189,20.08,1.98,12,0.56,1442.00,14626.00,46200,20240603,-37.34,21800,20241115,32.80,35750,-19.02,20250213,25850,11.99,20250203,46200,-37.34,20240603,21800,32.80,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N
20250318,140948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29050,-800,5,-2.68,3310860225,113166,50.36,29950,30100,28900,38800,20900,29850,29256.67,8.73,0,-11420,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7213,20.15,1.99,12,0.46,1442.00,14626.00,46200,20240603,-37.12,21800,20241115,33.26,35750,-18.74,20250213,25850,12.38,20250203,46200,-37.12,20240603,21800,33.26,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N
20250318,130947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29050,-800,5,-2.68,2787006725,95095,42.32,29950,30100,29000,38800,20900,29850,29307.61,8.73,0,-12028,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7213,20.15,1.99,12,0.38,1442.00,14626.00,46200,20240603,-37.12,21800,20241115,33.26,35750,-18.74,20250213,25850,12.38,20250203,46200,-37.12,20240603,21800,33.26,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N
20250318,120948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29050,-800,5,-2.68,2379613325,81070,36.08,29950,30100,29000,38800,20900,29850,29352.58,8.73,0,-14701,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7213,20.15,1.99,12,0.33,1442.00,14626.00,46200,20240603,-37.12,21800,20241115,33.26,35750,-18.74,20250213,25850,12.38,20250203,46200,-37.12,20240603,21800,33.26,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N
20250318,110947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29150,-700,5,-2.35,1791920600,60857,27.08,29950,30100,29100,38800,20900,29850,29444.77,8.73,0,-15437,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7238,20.21,1.99,12,0.25,1442.00,14626.00,46200,20240603,-36.90,21800,20241115,33.72,35750,-18.46,20250213,25850,12.77,20250203,46200,-36.90,20240603,21800,33.72,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N
20250318,100949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29550,-300,5,-1.01,906854550,30621,13.63,29950,30100,29400,38800,20900,29850,29615.45,8.73,0,-11726,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7338,20.49,2.02,12,0.12,1442.00,14626.00,46200,20240603,-36.04,21800,20241115,35.55,35750,-17.34,20250213,25850,14.31,20250203,46200,-36.04,20240603,21800,35.55,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N
20250318,090952,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29700,-150,5,-0.50,241730825,8099,3.60,29950,30100,29650,38800,20900,29850,29847.00,8.73,0,-4303,31116,30482,29666,29032,28216,30800,29350,50,8950,200,22080,50,1,24831179,7375,20.60,2.03,12,0.03,1442.00,14626.00,46200,20240603,-35.71,21800,20241115,36.24,35750,-16.92,20250213,25850,14.89,20250203,46200,-35.71,20240603,21800,36.24,20241115,2.36,N,213420,200,49 억,,2168389,N,N,365,N,00,N
20250317,160945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29850,1050,2,3.65,6673056875,224726,70.36,29000,30300,28850,37400,20200,28800,29694.19,8.62,0,13666,29833,29316,28933,28416,28033,29125,28225,50,8600,200,21310,50,1,24831179,7412,20.70,2.04,12,0.91,1442.00,14626.00,46200,20240603,-35.39,21800,20241115,36.93,35750,-16.50,20250213,25850,15.47,20250203,46200,-35.39,20240603,21800,36.93,20241115,2.23,N,213420,200,49 억,,2140081,N,N,358,N,00,N
20250317,150944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29950,1150,2,3.99,6458361475,217537,68.11,29000,30300,28850,37400,20200,28800,29688.57,8.62,0,12510,29833,29316,28933,28416,28033,29125,28225,50,8600,200,21310,50,1,24831179,7437,20.77,2.05,12,0.88,1442.00,14626.00,46200,20240603,-35.17,21800,20241115,37.39,35750,-16.22,20250213,25850,15.86,20250203,46200,-35.17,20240603,21800,37.39,20241115,2.23,N,213420,200,49 억,,2140081,N,N,6,N,00,N
20250317,140946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30100,1300,2,4.51,5322387975,179770,56.28,29000,30300,28850,37400,20200,28800,29606.65,8.62,0,15232,29833,29316,28933,28416,28033,29125,28225,50,8600,200,21310,50,1,24831179,7474,20.87,2.06,12,0.72,1442.00,14626.00,46200,20240603,-34.85,21800,20241115,38.07,35750,-15.80,20250213,25850,16.44,20250203,46200,-34.85,20240603,21800,38.07,20241115,2.23,N,213420,200,49 억,,2140081,N,N,6,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 160947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29000 -850 5 -2.85 4384238675 150245 66.86 29950 30100 28750 38800 20900 29850 29180.86 8.73 0 -13256 31116 30482 29666 29032 28216 30800 29350 50 8950 200 22080 50 1 24831179 7201 20.11 1.98 12 0.61 1442.00 14626.00 46200 20240603 -37.23 21800 20241115 33.03 35750 -18.88 20250213 25850 12.19 20250203 46200 -37.23 20240603 21800 33.03 20241115 2.36 N 213420 200 49 억 2168389 N N 711 N 00 N
3 20250318 150951 55 40.00 KSQ150 전기·전자 N N N Y 40 N 28950 -900 5 -3.02 4039553175 138357 61.57 29950 30100 28750 38800 20900 29850 29196.59 8.73 0 -9064 31116 30482 29666 29032 28216 30800 29350 50 8950 200 22080 50 1 24831179 7189 20.08 1.98 12 0.56 1442.00 14626.00 46200 20240603 -37.34 21800 20241115 32.80 35750 -19.02 20250213 25850 11.99 20250203 46200 -37.34 20240603 21800 32.80 20241115 2.36 N 213420 200 49 억 2168389 N N 365 N 00 N
4 20250318 140948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29050 -800 5 -2.68 3310860225 113166 50.36 29950 30100 28900 38800 20900 29850 29256.67 8.73 0 -11420 31116 30482 29666 29032 28216 30800 29350 50 8950 200 22080 50 1 24831179 7213 20.15 1.99 12 0.46 1442.00 14626.00 46200 20240603 -37.12 21800 20241115 33.26 35750 -18.74 20250213 25850 12.38 20250203 46200 -37.12 20240603 21800 33.26 20241115 2.36 N 213420 200 49 억 2168389 N N 365 N 00 N
5 20250318 130947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29050 -800 5 -2.68 2787006725 95095 42.32 29950 30100 29000 38800 20900 29850 29307.61 8.73 0 -12028 31116 30482 29666 29032 28216 30800 29350 50 8950 200 22080 50 1 24831179 7213 20.15 1.99 12 0.38 1442.00 14626.00 46200 20240603 -37.12 21800 20241115 33.26 35750 -18.74 20250213 25850 12.38 20250203 46200 -37.12 20240603 21800 33.26 20241115 2.36 N 213420 200 49 억 2168389 N N 365 N 00 N
6 20250318 120948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29050 -800 5 -2.68 2379613325 81070 36.08 29950 30100 29000 38800 20900 29850 29352.58 8.73 0 -14701 31116 30482 29666 29032 28216 30800 29350 50 8950 200 22080 50 1 24831179 7213 20.15 1.99 12 0.33 1442.00 14626.00 46200 20240603 -37.12 21800 20241115 33.26 35750 -18.74 20250213 25850 12.38 20250203 46200 -37.12 20240603 21800 33.26 20241115 2.36 N 213420 200 49 억 2168389 N N 365 N 00 N
7 20250318 110947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29150 -700 5 -2.35 1791920600 60857 27.08 29950 30100 29100 38800 20900 29850 29444.77 8.73 0 -15437 31116 30482 29666 29032 28216 30800 29350 50 8950 200 22080 50 1 24831179 7238 20.21 1.99 12 0.25 1442.00 14626.00 46200 20240603 -36.90 21800 20241115 33.72 35750 -18.46 20250213 25850 12.77 20250203 46200 -36.90 20240603 21800 33.72 20241115 2.36 N 213420 200 49 억 2168389 N N 365 N 00 N
8 20250318 100949 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29550 -300 5 -1.01 906854550 30621 13.63 29950 30100 29400 38800 20900 29850 29615.45 8.73 0 -11726 31116 30482 29666 29032 28216 30800 29350 50 8950 200 22080 50 1 24831179 7338 20.49 2.02 12 0.12 1442.00 14626.00 46200 20240603 -36.04 21800 20241115 35.55 35750 -17.34 20250213 25850 14.31 20250203 46200 -36.04 20240603 21800 35.55 20241115 2.36 N 213420 200 49 억 2168389 N N 365 N 00 N
9 20250318 090952 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29700 -150 5 -0.50 241730825 8099 3.60 29950 30100 29650 38800 20900 29850 29847.00 8.73 0 -4303 31116 30482 29666 29032 28216 30800 29350 50 8950 200 22080 50 1 24831179 7375 20.60 2.03 12 0.03 1442.00 14626.00 46200 20240603 -35.71 21800 20241115 36.24 35750 -16.92 20250213 25850 14.89 20250203 46200 -35.71 20240603 21800 36.24 20241115 2.36 N 213420 200 49 억 2168389 N N 365 N 00 N
10 20250317 160945 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29850 1050 2 3.65 6673056875 224726 70.36 29000 30300 28850 37400 20200 28800 29694.19 8.62 0 13666 29833 29316 28933 28416 28033 29125 28225 50 8600 200 21310 50 1 24831179 7412 20.70 2.04 12 0.91 1442.00 14626.00 46200 20240603 -35.39 21800 20241115 36.93 35750 -16.50 20250213 25850 15.47 20250203 46200 -35.39 20240603 21800 36.93 20241115 2.23 N 213420 200 49 억 2140081 N N 358 N 00 N
11 20250317 150944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29950 1150 2 3.99 6458361475 217537 68.11 29000 30300 28850 37400 20200 28800 29688.57 8.62 0 12510 29833 29316 28933 28416 28033 29125 28225 50 8600 200 21310 50 1 24831179 7437 20.77 2.05 12 0.88 1442.00 14626.00 46200 20240603 -35.17 21800 20241115 37.39 35750 -16.22 20250213 25850 15.86 20250203 46200 -35.17 20240603 21800 37.39 20241115 2.23 N 213420 200 49 억 2140081 N N 6 N 00 N
12 20250317 140946 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30100 1300 2 4.51 5322387975 179770 56.28 29000 30300 28850 37400 20200 28800 29606.65 8.62 0 15232 29833 29316 28933 28416 28033 29125 28225 50 8600 200 21310 50 1 24831179 7474 20.87 2.06 12 0.72 1442.00 14626.00 46200 20240603 -34.85 21800 20241115 38.07 35750 -15.80 20250213 25850 16.44 20250203 46200 -34.85 20240603 21800 38.07 20241115 2.23 N 213420 200 49 억 2140081 N N 6 N 00 N