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
218410/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
20250318,160958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15870,-370,5,-2.28,1006136475,62925,73.78,16340,16340,15820,21100,11370,16240,15989.55,7.47,0,-13571,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4203,24.34,1.39,12,0.24,652.00,11423.00,19810,20250218,-19.89,10630,20240806,49.29,19810,-19.89,20250218,12540,26.56,20250113,19810,-19.89,20250218,10630,49.29,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1419,N,00,N
20250318,151003,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15940,-300,5,-1.85,901319865,56330,66.05,16340,16340,15820,21100,11370,16240,16000.71,7.47,0,-12557,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4222,24.45,1.40,12,0.21,652.00,11423.00,19810,20250218,-19.54,10630,20240806,49.95,19810,-19.54,20250218,12540,27.11,20250113,19810,-19.54,20250218,10630,49.95,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N
20250318,141000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15900,-340,5,-2.09,686006145,42776,50.16,16340,16340,15830,21100,11370,16240,16037.17,7.47,0,-16371,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4211,24.39,1.39,12,0.16,652.00,11423.00,19810,20250218,-19.74,10630,20240806,49.58,19810,-19.74,20250218,12540,26.79,20250113,19810,-19.74,20250218,10630,49.58,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N
20250318,130959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15980,-260,5,-1.60,524650925,32632,38.26,16340,16340,15950,21100,11370,16240,16077.80,7.47,0,-10025,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4232,24.51,1.40,12,0.12,652.00,11423.00,19810,20250218,-19.33,10630,20240806,50.33,19810,-19.33,20250218,12540,27.43,20250113,19810,-19.33,20250218,10630,50.33,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N
20250318,121000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16030,-210,5,-1.29,457747080,28448,33.36,16340,16340,16000,21100,11370,16240,16090.66,7.47,0,-7305,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4245,24.59,1.40,12,0.11,652.00,11423.00,19810,20250218,-19.08,10630,20240806,50.80,19810,-19.08,20250218,12540,27.83,20250113,19810,-19.08,20250218,10630,50.80,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N
20250318,110959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16050,-190,5,-1.17,423229150,26295,30.83,16340,16340,16000,21100,11370,16240,16095.42,7.47,0,-7100,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4251,24.62,1.41,12,0.10,652.00,11423.00,19810,20250218,-18.98,10630,20240806,50.99,19810,-18.98,20250218,12540,27.99,20250113,19810,-18.98,20250218,10630,50.99,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N
20250318,101001,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16050,-190,5,-1.17,326920500,20287,23.79,16340,16340,16000,21100,11370,16240,16114.78,7.47,0,-5847,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4251,24.62,1.41,12,0.08,652.00,11423.00,19810,20250218,-18.98,10630,20240806,50.99,19810,-18.98,20250218,12540,27.99,20250113,19810,-18.98,20250218,10630,50.99,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N
20250318,091004,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16150,-90,5,-0.55,98405320,6073,7.12,16340,16340,16150,21100,11370,16240,16203.74,7.47,0,-1261,16680,16460,16180,15960,15680,16570,16070,134,4860,500,11360,10,1,26484442,4277,24.77,1.41,12,0.02,652.00,11423.00,19810,20250218,-18.48,10630,20240806,51.93,19810,-18.48,20250218,12540,28.79,20250113,19810,-18.48,20250218,10630,51.93,20240806,2.23,N,218410,500,133 억,,1977280,N,N,1332,N,00,N
20250317,160957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16240,420,2,2.65,1385129480,85283,101.40,15900,16400,15900,20550,11080,15820,16241.66,7.51,0,-6934,16320,16070,15870,15620,15420,15970,15520,134,4730,500,11070,10,1,26484442,4301,24.91,1.42,12,0.32,652.00,11423.00,19810,20250218,-18.02,10630,20240806,52.78,19810,-18.02,20250218,12540,29.51,20250113,19810,-18.02,20250218,10630,52.78,20240806,2.23,N,218410,500,133 억,,1988048,N,N,1152,N,00,N
20250317,150956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16290,470,2,2.97,1224406530,75388,89.64,15900,16400,15900,20550,11080,15820,16241.48,7.51,0,-6719,16320,16070,15870,15620,15420,15970,15520,134,4730,500,11070,10,1,26484442,4314,24.98,1.43,12,0.28,652.00,11423.00,19810,20250218,-17.77,10630,20240806,53.25,19810,-17.77,20250218,12540,29.90,20250113,19810,-17.77,20250218,10630,53.25,20240806,2.23,N,218410,500,133 억,,1988048,N,N,138,N,00,N
20250317,140958,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16360,540,2,3.41,1068468020,65810,78.25,15900,16400,15900,20550,11080,15820,16235.74,7.51,0,-5607,16320,16070,15870,15620,15420,15970,15520,134,4730,500,11070,10,1,26484442,4333,25.09,1.43,12,0.25,652.00,11423.00,19810,20250218,-17.42,10630,20240806,53.90,19810,-17.42,20250218,12540,30.46,20250113,19810,-17.42,20250218,10630,53.90,20240806,2.23,N,218410,500,133 억,,1988048,N,N,138,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 160958 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15870 -370 5 -2.28 1006136475 62925 73.78 16340 16340 15820 21100 11370 16240 15989.55 7.47 0 -13571 16680 16460 16180 15960 15680 16570 16070 134 4860 500 11360 10 1 26484442 4203 24.34 1.39 12 0.24 652.00 11423.00 19810 20250218 -19.89 10630 20240806 49.29 19810 -19.89 20250218 12540 26.56 20250113 19810 -19.89 20250218 10630 49.29 20240806 2.23 N 218410 500 133 억 1977280 N N 1419 N 00 N
3 20250318 151003 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15940 -300 5 -1.85 901319865 56330 66.05 16340 16340 15820 21100 11370 16240 16000.71 7.47 0 -12557 16680 16460 16180 15960 15680 16570 16070 134 4860 500 11360 10 1 26484442 4222 24.45 1.40 12 0.21 652.00 11423.00 19810 20250218 -19.54 10630 20240806 49.95 19810 -19.54 20250218 12540 27.11 20250113 19810 -19.54 20250218 10630 49.95 20240806 2.23 N 218410 500 133 억 1977280 N N 1332 N 00 N
4 20250318 141000 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15900 -340 5 -2.09 686006145 42776 50.16 16340 16340 15830 21100 11370 16240 16037.17 7.47 0 -16371 16680 16460 16180 15960 15680 16570 16070 134 4860 500 11360 10 1 26484442 4211 24.39 1.39 12 0.16 652.00 11423.00 19810 20250218 -19.74 10630 20240806 49.58 19810 -19.74 20250218 12540 26.79 20250113 19810 -19.74 20250218 10630 49.58 20240806 2.23 N 218410 500 133 억 1977280 N N 1332 N 00 N
5 20250318 130959 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15980 -260 5 -1.60 524650925 32632 38.26 16340 16340 15950 21100 11370 16240 16077.80 7.47 0 -10025 16680 16460 16180 15960 15680 16570 16070 134 4860 500 11360 10 1 26484442 4232 24.51 1.40 12 0.12 652.00 11423.00 19810 20250218 -19.33 10630 20240806 50.33 19810 -19.33 20250218 12540 27.43 20250113 19810 -19.33 20250218 10630 50.33 20240806 2.23 N 218410 500 133 억 1977280 N N 1332 N 00 N
6 20250318 121000 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16030 -210 5 -1.29 457747080 28448 33.36 16340 16340 16000 21100 11370 16240 16090.66 7.47 0 -7305 16680 16460 16180 15960 15680 16570 16070 134 4860 500 11360 10 1 26484442 4245 24.59 1.40 12 0.11 652.00 11423.00 19810 20250218 -19.08 10630 20240806 50.80 19810 -19.08 20250218 12540 27.83 20250113 19810 -19.08 20250218 10630 50.80 20240806 2.23 N 218410 500 133 억 1977280 N N 1332 N 00 N
7 20250318 110959 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16050 -190 5 -1.17 423229150 26295 30.83 16340 16340 16000 21100 11370 16240 16095.42 7.47 0 -7100 16680 16460 16180 15960 15680 16570 16070 134 4860 500 11360 10 1 26484442 4251 24.62 1.41 12 0.10 652.00 11423.00 19810 20250218 -18.98 10630 20240806 50.99 19810 -18.98 20250218 12540 27.99 20250113 19810 -18.98 20250218 10630 50.99 20240806 2.23 N 218410 500 133 억 1977280 N N 1332 N 00 N
8 20250318 101001 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16050 -190 5 -1.17 326920500 20287 23.79 16340 16340 16000 21100 11370 16240 16114.78 7.47 0 -5847 16680 16460 16180 15960 15680 16570 16070 134 4860 500 11360 10 1 26484442 4251 24.62 1.41 12 0.08 652.00 11423.00 19810 20250218 -18.98 10630 20240806 50.99 19810 -18.98 20250218 12540 27.99 20250113 19810 -18.98 20250218 10630 50.99 20240806 2.23 N 218410 500 133 억 1977280 N N 1332 N 00 N
9 20250318 091004 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16150 -90 5 -0.55 98405320 6073 7.12 16340 16340 16150 21100 11370 16240 16203.74 7.47 0 -1261 16680 16460 16180 15960 15680 16570 16070 134 4860 500 11360 10 1 26484442 4277 24.77 1.41 12 0.02 652.00 11423.00 19810 20250218 -18.48 10630 20240806 51.93 19810 -18.48 20250218 12540 28.79 20250113 19810 -18.48 20250218 10630 51.93 20240806 2.23 N 218410 500 133 억 1977280 N N 1332 N 00 N
10 20250317 160957 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16240 420 2 2.65 1385129480 85283 101.40 15900 16400 15900 20550 11080 15820 16241.66 7.51 0 -6934 16320 16070 15870 15620 15420 15970 15520 134 4730 500 11070 10 1 26484442 4301 24.91 1.42 12 0.32 652.00 11423.00 19810 20250218 -18.02 10630 20240806 52.78 19810 -18.02 20250218 12540 29.51 20250113 19810 -18.02 20250218 10630 52.78 20240806 2.23 N 218410 500 133 억 1988048 N N 1152 N 00 N
11 20250317 150956 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16290 470 2 2.97 1224406530 75388 89.64 15900 16400 15900 20550 11080 15820 16241.48 7.51 0 -6719 16320 16070 15870 15620 15420 15970 15520 134 4730 500 11070 10 1 26484442 4314 24.98 1.43 12 0.28 652.00 11423.00 19810 20250218 -17.77 10630 20240806 53.25 19810 -17.77 20250218 12540 29.90 20250113 19810 -17.77 20250218 10630 53.25 20240806 2.23 N 218410 500 133 억 1988048 N N 138 N 00 N
12 20250317 140958 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16360 540 2 3.41 1068468020 65810 78.25 15900 16400 15900 20550 11080 15820 16235.74 7.51 0 -5607 16320 16070 15870 15620 15420 15970 15520 134 4730 500 11070 10 1 26484442 4333 25.09 1.43 12 0.25 652.00 11423.00 19810 20250218 -17.42 10630 20240806 53.90 19810 -17.42 20250218 12540 30.46 20250113 19810 -17.42 20250218 10630 53.90 20240806 2.23 N 218410 500 133 억 1988048 N N 138 N 00 N