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
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
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
20250317,130957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16280,460,2,2.91,931871360,57454,68.31,15900,16400,15900,20550,11080,15820,16219.54,7.51,0,-4020,16320,16070,15870,15620,15420,15970,15520,134,4730,500,11070,10,1,26484442,4312,24.97,1.43,12,0.22,652.00,11423.00,19810,20250218,-17.82,10630,20240806,53.15,19810,-17.82,20250218,12540,29.82,20250113,19810,-17.82,20250218,10630,53.15,20240806,2.23,N,218410,500,133 억,,1988048,N,N,138,N,00,N
20250317,120957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16300,480,2,3.03,885095530,54584,64.90,15900,16400,15900,20550,11080,15820,16215.40,7.51,0,-2844,16320,16070,15870,15620,15420,15970,15520,134,4730,500,11070,10,1,26484442,4317,25.00,1.43,12,0.21,652.00,11423.00,19810,20250218,-17.72,10630,20240806,53.34,19810,-17.72,20250218,12540,29.98,20250113,19810,-17.72,20250218,10630,53.34,20240806,2.23,N,218410,500,133 억,,1988048,N,N,138,N,00,N
20250317,110957,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16200,380,2,2.40,493683100,30575,36.35,15900,16340,15900,20550,11080,15820,16146.79,7.51,0,-4379,16320,16070,15870,15620,15420,15970,15520,134,4730,500,11070,10,1,26484442,4290,24.85,1.42,12,0.12,652.00,11423.00,19810,20250218,-18.22,10630,20240806,52.40,19810,-18.22,20250218,12540,29.19,20250113,19810,-18.22,20250218,10630,52.40,20240806,2.23,N,218410,500,133 억,,1988048,N,N,138,N,00,N
20250317,100956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16170,350,2,2.21,335292100,20794,24.72,15900,16340,15900,20550,11080,15820,16124.68,7.51,0,-950,16320,16070,15870,15620,15420,15970,15520,134,4730,500,11070,10,1,26484442,4283,24.80,1.42,12,0.08,652.00,11423.00,19810,20250218,-18.37,10630,20240806,52.12,19810,-18.37,20250218,12540,28.95,20250113,19810,-18.37,20250218,10630,52.12,20240806,2.23,N,218410,500,133 억,,1988048,N,N,138,N,00,N
20250317,090959,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16140,320,2,2.02,85020100,5317,6.32,15900,16140,15900,20550,11080,15820,15990.72,7.51,0,-91,16320,16070,15870,15620,15420,15970,15520,134,4730,500,11070,10,1,26484442,4275,24.75,1.41,12,0.02,652.00,11423.00,19810,20250218,-18.53,10630,20240806,51.83,19810,-18.53,20250218,12540,28.71,20250113,19810,-18.53,20250218,10630,51.83,20240806,2.23,N,218410,500,133 억,,1988048,N,N,138,N,00,N
20250314,160953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15820,0,3,0.00,1323971265,83349,63.25,15920,16120,15670,20550,11080,15820,15884.67,7.53,0,-3583,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4190,24.26,1.38,12,0.31,652.00,11423.00,19810,20250218,-20.14,10630,20240806,48.82,19810,-20.14,20250218,12540,26.16,20250113,19810,-20.14,20250218,10630,48.82,20240806,2.22,N,218410,500,133 억,,1995526,N,N,138,N,00,N
20250314,151000,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15870,50,2,0.32,1214705135,76451,58.02,15920,16120,15670,20550,11080,15820,15888.68,7.53,0,-2068,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4203,24.34,1.39,12,0.29,652.00,11423.00,19810,20250218,-19.89,10630,20240806,49.29,19810,-19.89,20250218,12540,26.56,20250113,19810,-19.89,20250218,10630,49.29,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,N,00,N
20250314,140954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15810,-10,5,-0.06,1047727600,65917,50.02,15920,16120,15670,20550,11080,15820,15894.65,7.53,0,-3429,16560,16190,15990,15620,15420,16090,15520,134,4730,500,11070,10,1,26484442,4187,24.25,1.38,12,0.25,652.00,11423.00,19810,20250218,-20.19,10630,20240806,48.73,19810,-20.19,20250218,12540,26.08,20250113,19810,-20.19,20250218,10630,48.73,20240806,2.22,N,218410,500,133 억,,1995526,N,N,550,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 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
3 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
4 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
5 20250317 130957 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16280 460 2 2.91 931871360 57454 68.31 15900 16400 15900 20550 11080 15820 16219.54 7.51 0 -4020 16320 16070 15870 15620 15420 15970 15520 134 4730 500 11070 10 1 26484442 4312 24.97 1.43 12 0.22 652.00 11423.00 19810 20250218 -17.82 10630 20240806 53.15 19810 -17.82 20250218 12540 29.82 20250113 19810 -17.82 20250218 10630 53.15 20240806 2.23 N 218410 500 133 억 1988048 N N 138 N 00 N
6 20250317 120957 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16300 480 2 3.03 885095530 54584 64.90 15900 16400 15900 20550 11080 15820 16215.40 7.51 0 -2844 16320 16070 15870 15620 15420 15970 15520 134 4730 500 11070 10 1 26484442 4317 25.00 1.43 12 0.21 652.00 11423.00 19810 20250218 -17.72 10630 20240806 53.34 19810 -17.72 20250218 12540 29.98 20250113 19810 -17.72 20250218 10630 53.34 20240806 2.23 N 218410 500 133 억 1988048 N N 138 N 00 N
7 20250317 110957 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16200 380 2 2.40 493683100 30575 36.35 15900 16340 15900 20550 11080 15820 16146.79 7.51 0 -4379 16320 16070 15870 15620 15420 15970 15520 134 4730 500 11070 10 1 26484442 4290 24.85 1.42 12 0.12 652.00 11423.00 19810 20250218 -18.22 10630 20240806 52.40 19810 -18.22 20250218 12540 29.19 20250113 19810 -18.22 20250218 10630 52.40 20240806 2.23 N 218410 500 133 억 1988048 N N 138 N 00 N
8 20250317 100956 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16170 350 2 2.21 335292100 20794 24.72 15900 16340 15900 20550 11080 15820 16124.68 7.51 0 -950 16320 16070 15870 15620 15420 15970 15520 134 4730 500 11070 10 1 26484442 4283 24.80 1.42 12 0.08 652.00 11423.00 19810 20250218 -18.37 10630 20240806 52.12 19810 -18.37 20250218 12540 28.95 20250113 19810 -18.37 20250218 10630 52.12 20240806 2.23 N 218410 500 133 억 1988048 N N 138 N 00 N
9 20250317 090959 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16140 320 2 2.02 85020100 5317 6.32 15900 16140 15900 20550 11080 15820 15990.72 7.51 0 -91 16320 16070 15870 15620 15420 15970 15520 134 4730 500 11070 10 1 26484442 4275 24.75 1.41 12 0.02 652.00 11423.00 19810 20250218 -18.53 10630 20240806 51.83 19810 -18.53 20250218 12540 28.71 20250113 19810 -18.53 20250218 10630 51.83 20240806 2.23 N 218410 500 133 억 1988048 N N 138 N 00 N
10 20250314 160953 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15820 0 3 0.00 1323971265 83349 63.25 15920 16120 15670 20550 11080 15820 15884.67 7.53 0 -3583 16560 16190 15990 15620 15420 16090 15520 134 4730 500 11070 10 1 26484442 4190 24.26 1.38 12 0.31 652.00 11423.00 19810 20250218 -20.14 10630 20240806 48.82 19810 -20.14 20250218 12540 26.16 20250113 19810 -20.14 20250218 10630 48.82 20240806 2.22 N 218410 500 133 억 1995526 N N 138 N 00 N
11 20250314 151000 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15870 50 2 0.32 1214705135 76451 58.02 15920 16120 15670 20550 11080 15820 15888.68 7.53 0 -2068 16560 16190 15990 15620 15420 16090 15520 134 4730 500 11070 10 1 26484442 4203 24.34 1.39 12 0.29 652.00 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 2.22 N 218410 500 133 억 1995526 N N 550 N 00 N
12 20250314 140954 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15810 -10 5 -0.06 1047727600 65917 50.02 15920 16120 15670 20550 11080 15820 15894.65 7.53 0 -3429 16560 16190 15990 15620 15420 16090 15520 134 4730 500 11070 10 1 26484442 4187 24.25 1.38 12 0.25 652.00 11423.00 19810 20250218 -20.19 10630 20240806 48.73 19810 -20.19 20250218 12540 26.08 20250113 19810 -20.19 20250218 10630 48.73 20240806 2.22 N 218410 500 133 억 1995526 N N 550 N 00 N