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
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
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
20250317,130902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37100,1950,2,5.55,9533579325,258607,57.08,36100,38450,35400,45650,24650,35150,36865.12,19.61,0,-9138,37316,36232,34516,33432,31716,36775,33975,99,10500,500,26010,50,1,19777674,7338,21.43,1.81,12,1.31,1731.00,20443.00,69300,20240702,-46.46,21850,20241209,69.79,38450,-3.51,20250317,22350,66.00,20250102,69300,-46.46,20240702,21850,69.79,20241209,1.46,N,166090,500,98 억,,3877776,N,N,452,N,00,N
20250317,120902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37400,2250,2,6.40,8853009000,240316,53.04,36100,38450,35400,45650,24650,35150,36839.03,19.61,0,-6018,37316,36232,34516,33432,31716,36775,33975,99,10500,500,26010,50,1,19777674,7397,21.61,1.83,12,1.22,1731.00,20443.00,69300,20240702,-46.03,21850,20241209,71.17,38450,-2.73,20250317,22350,67.34,20250102,69300,-46.03,20240702,21850,71.17,20241209,1.46,N,166090,500,98 억,,3877776,N,N,452,N,00,N
20250317,110902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38300,3150,2,8.96,6614478500,180855,39.92,36100,38400,35400,45650,24650,35150,36573.38,19.61,0,-10477,37316,36232,34516,33432,31716,36775,33975,99,10500,500,26010,50,1,19777674,7575,22.13,1.87,12,0.91,1731.00,20443.00,69300,20240702,-44.73,21850,20241209,75.29,38400,-0.26,20250317,22350,71.36,20250102,69300,-44.73,20240702,21850,75.29,20241209,1.46,N,166090,500,98 억,,3877776,N,N,452,N,00,N
20250317,100901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35800,650,2,1.85,2819598750,78731,17.38,36100,36300,35400,45650,24650,35150,35813.07,19.61,0,-10486,37316,36232,34516,33432,31716,36775,33975,99,10500,500,26010,50,1,19777674,7080,20.68,1.75,12,0.40,1731.00,20443.00,69300,20240702,-48.34,21850,20241209,63.84,36550,-2.05,20250219,22350,60.18,20250102,69300,-48.34,20240702,21850,63.84,20241209,1.46,N,166090,500,98 억,,3877776,N,N,452,N,00,N
20250317,090903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35700,550,2,1.56,862952550,24137,5.33,36100,36300,35400,45650,24650,35150,35752.27,19.61,0,-5572,37316,36232,34516,33432,31716,36775,33975,99,10500,500,26010,50,1,19777674,7061,20.62,1.75,12,0.12,1731.00,20443.00,69300,20240702,-48.48,21850,20241209,63.39,36550,-2.33,20250219,22350,59.73,20250102,69300,-48.48,20240702,21850,63.39,20241209,1.46,N,166090,500,98 억,,3877776,N,N,452,N,00,N
20250314,160858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35150,2200,2,6.68,15790100250,451857,91.22,33050,35600,32800,42800,23100,32950,34944.68,19.82,0,-54556,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6952,20.31,1.72,12,2.28,1731.00,20443.00,69300,20240702,-49.28,21850,20241209,60.87,36550,-3.83,20250219,22350,57.27,20250102,69300,-49.28,20240702,21850,60.87,20241209,1.50,N,166090,500,98 억,,3919272,N,N,452,N,00,N
20250314,150905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35400,2450,2,7.44,15020226700,430087,86.83,33050,35450,32800,42800,23100,32950,34923.69,19.82,0,-52809,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,7001,20.45,1.73,12,2.17,1731.00,20443.00,69300,20240702,-48.92,21850,20241209,62.01,36550,-3.15,20250219,22350,58.39,20250102,69300,-48.92,20240702,21850,62.01,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,N,00,N
20250314,140859,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35200,2250,2,6.83,13500308800,386952,78.12,33050,35450,32800,42800,23100,32950,34888.85,19.82,0,-39626,37216,35082,34016,31882,30816,34550,31350,99,9850,500,24380,50,1,19777674,6962,20.34,1.72,12,1.96,1731.00,20443.00,69300,20240702,-49.21,21850,20241209,61.10,36550,-3.69,20250219,22350,57.49,20250102,69300,-49.21,20240702,21850,61.10,20241209,1.50,N,166090,500,98 억,,3919272,N,N,4042,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 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
3 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
4 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
5 20250317 130902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37100 1950 2 5.55 9533579325 258607 57.08 36100 38450 35400 45650 24650 35150 36865.12 19.61 0 -9138 37316 36232 34516 33432 31716 36775 33975 99 10500 500 26010 50 1 19777674 7338 21.43 1.81 12 1.31 1731.00 20443.00 69300 20240702 -46.46 21850 20241209 69.79 38450 -3.51 20250317 22350 66.00 20250102 69300 -46.46 20240702 21850 69.79 20241209 1.46 N 166090 500 98 억 3877776 N N 452 N 00 N
6 20250317 120902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37400 2250 2 6.40 8853009000 240316 53.04 36100 38450 35400 45650 24650 35150 36839.03 19.61 0 -6018 37316 36232 34516 33432 31716 36775 33975 99 10500 500 26010 50 1 19777674 7397 21.61 1.83 12 1.22 1731.00 20443.00 69300 20240702 -46.03 21850 20241209 71.17 38450 -2.73 20250317 22350 67.34 20250102 69300 -46.03 20240702 21850 71.17 20241209 1.46 N 166090 500 98 억 3877776 N N 452 N 00 N
7 20250317 110902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38300 3150 2 8.96 6614478500 180855 39.92 36100 38400 35400 45650 24650 35150 36573.38 19.61 0 -10477 37316 36232 34516 33432 31716 36775 33975 99 10500 500 26010 50 1 19777674 7575 22.13 1.87 12 0.91 1731.00 20443.00 69300 20240702 -44.73 21850 20241209 75.29 38400 -0.26 20250317 22350 71.36 20250102 69300 -44.73 20240702 21850 75.29 20241209 1.46 N 166090 500 98 억 3877776 N N 452 N 00 N
8 20250317 100901 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35800 650 2 1.85 2819598750 78731 17.38 36100 36300 35400 45650 24650 35150 35813.07 19.61 0 -10486 37316 36232 34516 33432 31716 36775 33975 99 10500 500 26010 50 1 19777674 7080 20.68 1.75 12 0.40 1731.00 20443.00 69300 20240702 -48.34 21850 20241209 63.84 36550 -2.05 20250219 22350 60.18 20250102 69300 -48.34 20240702 21850 63.84 20241209 1.46 N 166090 500 98 억 3877776 N N 452 N 00 N
9 20250317 090903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35700 550 2 1.56 862952550 24137 5.33 36100 36300 35400 45650 24650 35150 35752.27 19.61 0 -5572 37316 36232 34516 33432 31716 36775 33975 99 10500 500 26010 50 1 19777674 7061 20.62 1.75 12 0.12 1731.00 20443.00 69300 20240702 -48.48 21850 20241209 63.39 36550 -2.33 20250219 22350 59.73 20250102 69300 -48.48 20240702 21850 63.39 20241209 1.46 N 166090 500 98 억 3877776 N N 452 N 00 N
10 20250314 160858 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35150 2200 2 6.68 15790100250 451857 91.22 33050 35600 32800 42800 23100 32950 34944.68 19.82 0 -54556 37216 35082 34016 31882 30816 34550 31350 99 9850 500 24380 50 1 19777674 6952 20.31 1.72 12 2.28 1731.00 20443.00 69300 20240702 -49.28 21850 20241209 60.87 36550 -3.83 20250219 22350 57.27 20250102 69300 -49.28 20240702 21850 60.87 20241209 1.50 N 166090 500 98 억 3919272 N N 452 N 00 N
11 20250314 150905 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35400 2450 2 7.44 15020226700 430087 86.83 33050 35450 32800 42800 23100 32950 34923.69 19.82 0 -52809 37216 35082 34016 31882 30816 34550 31350 99 9850 500 24380 50 1 19777674 7001 20.45 1.73 12 2.17 1731.00 20443.00 69300 20240702 -48.92 21850 20241209 62.01 36550 -3.15 20250219 22350 58.39 20250102 69300 -48.92 20240702 21850 62.01 20241209 1.50 N 166090 500 98 억 3919272 N N 4042 N 00 N
12 20250314 140859 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35200 2250 2 6.83 13500308800 386952 78.12 33050 35450 32800 42800 23100 32950 34888.85 19.82 0 -39626 37216 35082 34016 31882 30816 34550 31350 99 9850 500 24380 50 1 19777674 6962 20.34 1.72 12 1.96 1731.00 20443.00 69300 20240702 -49.21 21850 20241209 61.10 36550 -3.69 20250219 22350 57.49 20250102 69300 -49.21 20240702 21850 61.10 20241209 1.50 N 166090 500 98 억 3919272 N N 4042 N 00 N