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
417200/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
20250318,161249,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12940,330,2,2.62,18624259390,1435818,55.05,12700,13400,12540,16390,8830,12610,12971.20,4.82,0,68345,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8754,60.47,4.85,12,2.12,214.00,2668.00,31950,20240610,-59.50,9600,20241209,34.79,16000,-19.12,20250117,10600,22.08,20250311,31950,-59.50,20240610,9600,34.79,20241209,2.31,N,417200,500,338 억,,3260264,N,N,11,N,00,N
20250318,151255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12970,360,2,2.85,18203882000,1403359,53.80,12700,13400,12540,16390,8830,12610,12971.65,4.82,0,61711,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8775,60.61,4.86,12,2.07,214.00,2668.00,31950,20240610,-59.41,9600,20241209,35.10,16000,-18.94,20250117,10600,22.36,20250311,31950,-59.41,20240610,9600,35.10,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N
20250318,141252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12770,160,2,1.27,16012474655,1233664,47.30,12700,13400,12540,16390,8830,12610,12979.61,4.82,0,16041,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8639,59.67,4.79,12,1.82,214.00,2668.00,31950,20240610,-60.03,9600,20241209,33.02,16000,-20.19,20250117,10600,20.47,20250311,31950,-60.03,20240610,9600,33.02,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N
20250318,131252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12870,260,2,2.06,15054122055,1159052,44.44,12700,13400,12540,16390,8830,12610,12988.31,4.82,0,29076,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8707,60.14,4.82,12,1.71,214.00,2668.00,31950,20240610,-59.72,9600,20241209,34.06,16000,-19.56,20250117,10600,21.42,20250311,31950,-59.72,20240610,9600,34.06,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N
20250318,121254,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12960,350,2,2.78,14441418465,1111645,42.62,12700,13400,12540,16390,8830,12610,12991.03,4.82,0,38085,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8768,60.56,4.86,12,1.64,214.00,2668.00,31950,20240610,-59.44,9600,20241209,35.00,16000,-19.00,20250117,10600,22.26,20250311,31950,-59.44,20240610,9600,35.00,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N
20250318,111252,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12950,340,2,2.70,13394374400,1030566,39.51,12700,13400,12540,16390,8830,12610,12997.10,4.82,0,44720,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8761,60.51,4.85,12,1.52,214.00,2668.00,31950,20240610,-59.47,9600,20241209,34.90,16000,-19.06,20250117,10600,22.17,20250311,31950,-59.47,20240610,9600,34.90,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N
20250318,101255,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13200,590,2,4.68,10073331715,775439,29.73,12700,13400,12540,16390,8830,12610,12990.49,4.82,0,89927,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8930,61.68,4.95,12,1.15,214.00,2668.00,31950,20240610,-58.69,9600,20241209,37.50,16000,-17.50,20250117,10600,24.53,20250311,31950,-58.69,20240610,9600,37.50,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N
20250318,091257,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12650,40,2,0.32,1460088095,115417,4.42,12700,12850,12540,16390,8830,12610,12650.55,4.82,0,607,13716,13162,12626,12072,11536,13440,12350,338,3780,500,8820,10,1,67652659,8558,59.11,4.74,12,0.17,214.00,2668.00,31950,20240610,-60.41,9600,20241209,31.77,16000,-20.94,20250117,10600,19.34,20250311,31950,-60.41,20240610,9600,31.77,20241209,2.31,N,417200,500,338 억,,3260264,N,N,202,N,00,N
20250317,161248,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12610,690,2,5.79,33005593655,2590526,91.77,12250,13180,12090,15490,8350,11920,12740.91,4.67,0,95780,13326,12622,11776,11072,10226,12975,11425,338,3570,500,8340,10,1,67652659,8531,58.93,4.73,12,3.83,214.00,2668.00,31950,20240610,-60.53,9600,20241209,31.35,16000,-21.19,20250117,10600,18.96,20250311,31950,-60.53,20240610,9600,31.35,20241209,2.32,N,417200,500,338 억,,3159955,N,N,202,N,00,N
20250317,151248,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12660,740,2,6.21,32501658270,2550623,90.36,12250,13180,12090,15490,8350,11920,12742.64,4.67,0,90312,13326,12622,11776,11072,10226,12975,11425,338,3570,500,8340,10,1,67652659,8565,59.16,4.75,12,3.77,214.00,2668.00,31950,20240610,-60.38,9600,20241209,31.88,16000,-20.88,20250117,10600,19.43,20250311,31950,-60.38,20240610,9600,31.88,20241209,2.32,N,417200,500,338 억,,3159955,N,N,4,N,00,N
20250317,141250,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,12650,730,2,6.12,31014307825,2433295,86.20,12250,13180,12090,15490,8350,11920,12745.81,4.67,0,89069,13326,12622,11776,11072,10226,12975,11425,338,3570,500,8340,10,1,67652659,8558,59.11,4.74,12,3.60,214.00,2668.00,31950,20240610,-60.41,9600,20241209,31.77,16000,-20.94,20250117,10600,19.34,20250311,31950,-60.41,20240610,9600,31.77,20241209,2.32,N,417200,500,338 억,,3159955,N,N,4,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 161249 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12940 330 2 2.62 18624259390 1435818 55.05 12700 13400 12540 16390 8830 12610 12971.20 4.82 0 68345 13716 13162 12626 12072 11536 13440 12350 338 3780 500 8820 10 1 67652659 8754 60.47 4.85 12 2.12 214.00 2668.00 31950 20240610 -59.50 9600 20241209 34.79 16000 -19.12 20250117 10600 22.08 20250311 31950 -59.50 20240610 9600 34.79 20241209 2.31 N 417200 500 338 억 3260264 N N 11 N 00 N
3 20250318 151255 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12970 360 2 2.85 18203882000 1403359 53.80 12700 13400 12540 16390 8830 12610 12971.65 4.82 0 61711 13716 13162 12626 12072 11536 13440 12350 338 3780 500 8820 10 1 67652659 8775 60.61 4.86 12 2.07 214.00 2668.00 31950 20240610 -59.41 9600 20241209 35.10 16000 -18.94 20250117 10600 22.36 20250311 31950 -59.41 20240610 9600 35.10 20241209 2.31 N 417200 500 338 억 3260264 N N 202 N 00 N
4 20250318 141252 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12770 160 2 1.27 16012474655 1233664 47.30 12700 13400 12540 16390 8830 12610 12979.61 4.82 0 16041 13716 13162 12626 12072 11536 13440 12350 338 3780 500 8820 10 1 67652659 8639 59.67 4.79 12 1.82 214.00 2668.00 31950 20240610 -60.03 9600 20241209 33.02 16000 -20.19 20250117 10600 20.47 20250311 31950 -60.03 20240610 9600 33.02 20241209 2.31 N 417200 500 338 억 3260264 N N 202 N 00 N
5 20250318 131252 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12870 260 2 2.06 15054122055 1159052 44.44 12700 13400 12540 16390 8830 12610 12988.31 4.82 0 29076 13716 13162 12626 12072 11536 13440 12350 338 3780 500 8820 10 1 67652659 8707 60.14 4.82 12 1.71 214.00 2668.00 31950 20240610 -59.72 9600 20241209 34.06 16000 -19.56 20250117 10600 21.42 20250311 31950 -59.72 20240610 9600 34.06 20241209 2.31 N 417200 500 338 억 3260264 N N 202 N 00 N
6 20250318 121254 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12960 350 2 2.78 14441418465 1111645 42.62 12700 13400 12540 16390 8830 12610 12991.03 4.82 0 38085 13716 13162 12626 12072 11536 13440 12350 338 3780 500 8820 10 1 67652659 8768 60.56 4.86 12 1.64 214.00 2668.00 31950 20240610 -59.44 9600 20241209 35.00 16000 -19.00 20250117 10600 22.26 20250311 31950 -59.44 20240610 9600 35.00 20241209 2.31 N 417200 500 338 억 3260264 N N 202 N 00 N
7 20250318 111252 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12950 340 2 2.70 13394374400 1030566 39.51 12700 13400 12540 16390 8830 12610 12997.10 4.82 0 44720 13716 13162 12626 12072 11536 13440 12350 338 3780 500 8820 10 1 67652659 8761 60.51 4.85 12 1.52 214.00 2668.00 31950 20240610 -59.47 9600 20241209 34.90 16000 -19.06 20250117 10600 22.17 20250311 31950 -59.47 20240610 9600 34.90 20241209 2.31 N 417200 500 338 억 3260264 N N 202 N 00 N
8 20250318 101255 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13200 590 2 4.68 10073331715 775439 29.73 12700 13400 12540 16390 8830 12610 12990.49 4.82 0 89927 13716 13162 12626 12072 11536 13440 12350 338 3780 500 8820 10 1 67652659 8930 61.68 4.95 12 1.15 214.00 2668.00 31950 20240610 -58.69 9600 20241209 37.50 16000 -17.50 20250117 10600 24.53 20250311 31950 -58.69 20240610 9600 37.50 20241209 2.31 N 417200 500 338 억 3260264 N N 202 N 00 N
9 20250318 091257 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12650 40 2 0.32 1460088095 115417 4.42 12700 12850 12540 16390 8830 12610 12650.55 4.82 0 607 13716 13162 12626 12072 11536 13440 12350 338 3780 500 8820 10 1 67652659 8558 59.11 4.74 12 0.17 214.00 2668.00 31950 20240610 -60.41 9600 20241209 31.77 16000 -20.94 20250117 10600 19.34 20250311 31950 -60.41 20240610 9600 31.77 20241209 2.31 N 417200 500 338 억 3260264 N N 202 N 00 N
10 20250317 161248 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12610 690 2 5.79 33005593655 2590526 91.77 12250 13180 12090 15490 8350 11920 12740.91 4.67 0 95780 13326 12622 11776 11072 10226 12975 11425 338 3570 500 8340 10 1 67652659 8531 58.93 4.73 12 3.83 214.00 2668.00 31950 20240610 -60.53 9600 20241209 31.35 16000 -21.19 20250117 10600 18.96 20250311 31950 -60.53 20240610 9600 31.35 20241209 2.32 N 417200 500 338 억 3159955 N N 202 N 00 N
11 20250317 151248 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12660 740 2 6.21 32501658270 2550623 90.36 12250 13180 12090 15490 8350 11920 12742.64 4.67 0 90312 13326 12622 11776 11072 10226 12975 11425 338 3570 500 8340 10 1 67652659 8565 59.16 4.75 12 3.77 214.00 2668.00 31950 20240610 -60.38 9600 20241209 31.88 16000 -20.88 20250117 10600 19.43 20250311 31950 -60.38 20240610 9600 31.88 20241209 2.32 N 417200 500 338 억 3159955 N N 4 N 00 N
12 20250317 141250 55 40.00 KSQ150 전기·전자 N N N Y 40 N 12650 730 2 6.12 31014307825 2433295 86.20 12250 13180 12090 15490 8350 11920 12745.81 4.67 0 89069 13326 12622 11776 11072 10226 12975 11425 338 3570 500 8340 10 1 67652659 8558 59.11 4.74 12 3.60 214.00 2668.00 31950 20240610 -60.41 9600 20241209 31.77 16000 -20.94 20250117 10600 19.34 20250311 31950 -60.41 20240610 9600 31.77 20241209 2.32 N 417200 500 338 억 3159955 N N 4 N 00 N