ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130749,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34250,650,2,1.93,5849537725,169521,27.30,33850,35200,33850,43650,23550,33600,34506.28,8.77,0,-36662,36533,35066,33083,31616,29633,35800,32350,107,10050,500,24190,50,1,21451447,7347,28.42,3.30,12,0.79,1205.00,10365.00,49400,20240313,-30.67,19010,20241114,80.17,35200,-2.70,20250317,25300,35.38,20250102,48200,-28.94,20240321,19010,80.17,20241114,2.44,N,101490,500,107 억,,1880466,N,N,1696,N,00,N
20250317,120748,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34200,600,2,1.79,5279863000,152862,24.62,33850,35200,33850,43650,23550,33600,34540.07,8.77,0,-36226,36533,35066,33083,31616,29633,35800,32350,107,10050,500,24190,50,1,21451447,7336,28.38,3.30,12,0.71,1205.00,10365.00,49400,20240313,-30.77,19010,20241114,79.91,35200,-2.84,20250317,25300,35.18,20250102,48200,-29.05,20240321,19010,79.91,20241114,2.44,N,101490,500,107 억,,1880466,N,N,1696,N,00,N
20250317,110750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34450,850,2,2.53,4818179825,139399,22.45,33850,35200,33850,43650,23550,33600,34563.96,8.77,0,-32161,36533,35066,33083,31616,29633,35800,32350,107,10050,500,24190,50,1,21451447,7390,28.59,3.32,12,0.65,1205.00,10365.00,49400,20240313,-30.26,19010,20241114,81.22,35200,-2.13,20250317,25300,36.17,20250102,48200,-28.53,20240321,19010,81.22,20241114,2.44,N,101490,500,107 억,,1880466,N,N,1696,N,00,N
20250317,100749,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34500,900,2,2.68,4055931950,117233,18.88,33850,35200,33850,43650,23550,33600,34597.19,8.77,0,-29021,36533,35066,33083,31616,29633,35800,32350,107,10050,500,24190,50,1,21451447,7401,28.63,3.33,12,0.55,1205.00,10365.00,49400,20240313,-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
20250317,090750,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34400,800,2,2.38,1234695700,36024,5.80,33850,34550,33850,43650,23550,33600,34274.27,8.77,0,-11985,36533,35066,33083,31616,29633,35800,32350,107,10050,500,24190,50,1,21451447,7379,28.55,3.32,12,0.17,1205.00,10365.00,49400,20240313,-30.36,19010,20241114,80.96,34550,0.00,20250314,25300,35.97,20250102,48200,-28.63,20240321,19010,80.96,20241114,2.44,N,101490,500,107 억,,1880466,N,N,1696,N,00,N
20250314,160747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33600,2150,2,6.84,20704789350,617458,202.93,31400,34550,31100,40850,22050,31450,33532.32,8.31,0,110314,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,7208,27.88,3.24,12,2.88,1205.00,10365.00,49400,20240313,-31.98,19010,20241114,76.75,34550,-2.75,20250314,25300,32.81,20250102,49400,-31.98,20240314,19010,76.75,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1696,N,00,N
20250314,150752,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33550,2100,2,6.68,19838459500,591677,194.46,31400,34550,31100,40850,22050,31450,33529.28,8.31,0,107715,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,7197,27.84,3.24,12,2.76,1205.00,10365.00,49400,20240313,-32.09,19010,20241114,76.49,34550,-2.89,20250314,25300,32.61,20250102,49400,-32.09,20240314,19010,76.49,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,N,00,N
20250314,140747,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34150,2700,2,8.59,17214701775,513761,168.85,31400,34550,31100,40850,22050,31450,33507.30,8.31,0,93426,32783,32116,31333,30666,29883,32450,31000,107,9400,500,22640,50,1,21451447,7326,28.34,3.29,12,2.39,1205.00,10365.00,49400,20240313,-30.87,19010,20241114,79.64,34550,-1.16,20250314,25300,34.98,20250102,49400,-30.87,20240314,19010,79.64,20241114,2.59,N,101490,500,107 억,,1782663,N,N,1007,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 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
3 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
4 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
5 20250317 130749 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34250 650 2 1.93 5849537725 169521 27.30 33850 35200 33850 43650 23550 33600 34506.28 8.77 0 -36662 36533 35066 33083 31616 29633 35800 32350 107 10050 500 24190 50 1 21451447 7347 28.42 3.30 12 0.79 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 2.44 N 101490 500 107 억 1880466 N N 1696 N 00 N
6 20250317 120748 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34200 600 2 1.79 5279863000 152862 24.62 33850 35200 33850 43650 23550 33600 34540.07 8.77 0 -36226 36533 35066 33083 31616 29633 35800 32350 107 10050 500 24190 50 1 21451447 7336 28.38 3.30 12 0.71 1205.00 10365.00 49400 20240313 -30.77 19010 20241114 79.91 35200 -2.84 20250317 25300 35.18 20250102 48200 -29.05 20240321 19010 79.91 20241114 2.44 N 101490 500 107 억 1880466 N N 1696 N 00 N
7 20250317 110750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34450 850 2 2.53 4818179825 139399 22.45 33850 35200 33850 43650 23550 33600 34563.96 8.77 0 -32161 36533 35066 33083 31616 29633 35800 32350 107 10050 500 24190 50 1 21451447 7390 28.59 3.32 12 0.65 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 2.44 N 101490 500 107 억 1880466 N N 1696 N 00 N
8 20250317 100749 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34500 900 2 2.68 4055931950 117233 18.88 33850 35200 33850 43650 23550 33600 34597.19 8.77 0 -29021 36533 35066 33083 31616 29633 35800 32350 107 10050 500 24190 50 1 21451447 7401 28.63 3.33 12 0.55 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
9 20250317 090750 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34400 800 2 2.38 1234695700 36024 5.80 33850 34550 33850 43650 23550 33600 34274.27 8.77 0 -11985 36533 35066 33083 31616 29633 35800 32350 107 10050 500 24190 50 1 21451447 7379 28.55 3.32 12 0.17 1205.00 10365.00 49400 20240313 -30.36 19010 20241114 80.96 34550 0.00 20250314 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
10 20250314 160747 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33600 2150 2 6.84 20704789350 617458 202.93 31400 34550 31100 40850 22050 31450 33532.32 8.31 0 110314 32783 32116 31333 30666 29883 32450 31000 107 9400 500 22640 50 1 21451447 7208 27.88 3.24 12 2.88 1205.00 10365.00 49400 20240313 -31.98 19010 20241114 76.75 34550 -2.75 20250314 25300 32.81 20250102 49400 -31.98 20240314 19010 76.75 20241114 2.59 N 101490 500 107 억 1782663 N N 1696 N 00 N
11 20250314 150752 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33550 2100 2 6.68 19838459500 591677 194.46 31400 34550 31100 40850 22050 31450 33529.28 8.31 0 107715 32783 32116 31333 30666 29883 32450 31000 107 9400 500 22640 50 1 21451447 7197 27.84 3.24 12 2.76 1205.00 10365.00 49400 20240313 -32.09 19010 20241114 76.49 34550 -2.89 20250314 25300 32.61 20250102 49400 -32.09 20240314 19010 76.49 20241114 2.59 N 101490 500 107 억 1782663 N N 1007 N 00 N
12 20250314 140747 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34150 2700 2 8.59 17214701775 513761 168.85 31400 34550 31100 40850 22050 31450 33507.30 8.31 0 93426 32783 32116 31333 30666 29883 32450 31000 107 9400 500 22640 50 1 21451447 7326 28.34 3.29 12 2.39 1205.00 10365.00 49400 20240313 -30.87 19010 20241114 79.64 34550 -1.16 20250314 25300 34.98 20250102 49400 -30.87 20240314 19010 79.64 20241114 2.59 N 101490 500 107 억 1782663 N N 1007 N 00 N