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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
049070/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
20250306,160504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17970,-310,5,-1.70,1371567285,76235,127.94,18320,18440,17900,23750,12800,18280,17991.34,6.24,0,-15278,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3091,11.18,0.47,12,0.44,1608.00,38283.00,34400,20240312,-47.76,15170,20241209,18.46,22700,-20.84,20250124,17550,2.39,20250102,34400,-47.76,20240312,15170,18.46,20241209,5.24,N,049070,500,86 억,,1073866,N,N,13,N,00,N
20250306,150503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17910,-370,5,-2.02,1277088615,70970,119.10,18320,18440,17900,23750,12800,18280,17994.77,6.24,0,-16251,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3081,11.14,0.47,12,0.41,1608.00,38283.00,34400,20240312,-47.94,15170,20241209,18.06,22700,-21.10,20250124,17550,2.05,20250102,34400,-47.94,20240312,15170,18.06,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N
20250306,140502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17950,-330,5,-1.81,836472405,46380,77.83,18320,18440,17910,23750,12800,18280,18035.20,6.24,0,-11272,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3087,11.16,0.47,12,0.27,1608.00,38283.00,34400,20240312,-47.82,15170,20241209,18.33,22700,-20.93,20250124,17550,2.28,20250102,34400,-47.82,20240312,15170,18.33,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N
20250306,130503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17980,-300,5,-1.64,745571345,41312,69.33,18320,18440,17910,23750,12800,18280,18047.33,6.24,0,-11237,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3093,11.18,0.47,12,0.24,1608.00,38283.00,34400,20240312,-47.73,15170,20241209,18.52,22700,-20.79,20250124,17550,2.45,20250102,34400,-47.73,20240312,15170,18.52,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N
20250306,120503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18020,-260,5,-1.42,590651720,32694,54.87,18320,18440,17910,23750,12800,18280,18066.06,6.24,0,-11954,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3099,11.21,0.47,12,0.19,1608.00,38283.00,34400,20240312,-47.62,15170,20241209,18.79,22700,-20.62,20250124,17550,2.68,20250102,34400,-47.62,20240312,15170,18.79,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N
20250306,110501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18040,-240,5,-1.31,533977695,29552,49.59,18320,18440,17910,23750,12800,18280,18069.09,6.24,0,-11728,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3103,11.22,0.47,12,0.17,1608.00,38283.00,34400,20240312,-47.56,15170,20241209,18.92,22700,-20.53,20250124,17550,2.79,20250102,34400,-47.56,20240312,15170,18.92,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N
20250306,100503,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17910,-370,5,-2.02,449238965,24845,41.69,18320,18440,17910,23750,12800,18280,18081.66,6.24,0,-10323,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3081,11.14,0.47,12,0.14,1608.00,38283.00,34400,20240312,-47.94,15170,20241209,18.06,22700,-21.10,20250124,17550,2.05,20250102,34400,-47.94,20240312,15170,18.06,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N
20250306,090506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18200,-80,5,-0.44,36656260,2000,3.36,18320,18440,18200,23750,12800,18280,18328.13,6.24,0,-946,18580,18430,18210,18060,17840,18505,18135,86,5470,500,13160,10,1,17200000,3130,11.32,0.48,12,0.01,1608.00,38283.00,34400,20240312,-47.09,15170,20241209,19.97,22700,-19.82,20250124,17550,3.70,20250102,34400,-47.09,20240312,15170,19.97,20241209,5.24,N,049070,500,86 억,,1073866,N,N,3,N,00,N
20250305,160459,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18280,380,2,2.12,1068853640,58765,54.34,17990,18360,17990,23250,12530,17900,18189.19,6.18,0,9764,18580,18240,17900,17560,17220,18410,17730,86,5350,500,12880,10,1,17200000,3144,11.37,0.48,12,0.34,1608.00,38283.00,34400,20240312,-46.86,15170,20241209,20.50,22700,-19.47,20250124,17550,4.16,20250102,34400,-46.86,20240312,15170,20.50,20241209,5.26,N,049070,500,86 억,,1062918,N,N,3,N,00,N
20250305,150500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18270,370,2,2.07,1010992880,55599,51.41,17990,18360,17990,23250,12530,17900,18184.46,6.18,0,8632,18580,18240,17900,17560,17220,18410,17730,86,5350,500,12880,10,1,17200000,3142,11.36,0.48,12,0.32,1608.00,38283.00,34400,20240312,-46.89,15170,20241209,20.44,22700,-19.52,20250124,17550,4.10,20250102,34400,-46.89,20240312,15170,20.44,20241209,5.26,N,049070,500,86 억,,1062918,N,N,3,N,00,N
20250305,140458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18250,350,2,1.96,856556660,47140,43.59,17990,18360,17990,23250,12530,17900,18171.39,6.18,0,4414,18580,18240,17900,17560,17220,18410,17730,86,5350,500,12880,10,1,17200000,3139,11.35,0.48,12,0.27,1608.00,38283.00,34400,20240312,-46.95,15170,20241209,20.30,22700,-19.60,20250124,17550,3.99,20250102,34400,-46.95,20240312,15170,20.30,20241209,5.26,N,049070,500,86 억,,1062918,N,N,3,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 20250306 160504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17970 -310 5 -1.70 1371567285 76235 127.94 18320 18440 17900 23750 12800 18280 17991.34 6.24 0 -15278 18580 18430 18210 18060 17840 18505 18135 86 5470 500 13160 10 1 17200000 3091 11.18 0.47 12 0.44 1608.00 38283.00 34400 20240312 -47.76 15170 20241209 18.46 22700 -20.84 20250124 17550 2.39 20250102 34400 -47.76 20240312 15170 18.46 20241209 5.24 N 049070 500 86 억 1073866 N N 13 N 00 N
3 20250306 150503 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17910 -370 5 -2.02 1277088615 70970 119.10 18320 18440 17900 23750 12800 18280 17994.77 6.24 0 -16251 18580 18430 18210 18060 17840 18505 18135 86 5470 500 13160 10 1 17200000 3081 11.14 0.47 12 0.41 1608.00 38283.00 34400 20240312 -47.94 15170 20241209 18.06 22700 -21.10 20250124 17550 2.05 20250102 34400 -47.94 20240312 15170 18.06 20241209 5.24 N 049070 500 86 억 1073866 N N 3 N 00 N
4 20250306 140502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17950 -330 5 -1.81 836472405 46380 77.83 18320 18440 17910 23750 12800 18280 18035.20 6.24 0 -11272 18580 18430 18210 18060 17840 18505 18135 86 5470 500 13160 10 1 17200000 3087 11.16 0.47 12 0.27 1608.00 38283.00 34400 20240312 -47.82 15170 20241209 18.33 22700 -20.93 20250124 17550 2.28 20250102 34400 -47.82 20240312 15170 18.33 20241209 5.24 N 049070 500 86 억 1073866 N N 3 N 00 N
5 20250306 130503 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17980 -300 5 -1.64 745571345 41312 69.33 18320 18440 17910 23750 12800 18280 18047.33 6.24 0 -11237 18580 18430 18210 18060 17840 18505 18135 86 5470 500 13160 10 1 17200000 3093 11.18 0.47 12 0.24 1608.00 38283.00 34400 20240312 -47.73 15170 20241209 18.52 22700 -20.79 20250124 17550 2.45 20250102 34400 -47.73 20240312 15170 18.52 20241209 5.24 N 049070 500 86 억 1073866 N N 3 N 00 N
6 20250306 120503 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18020 -260 5 -1.42 590651720 32694 54.87 18320 18440 17910 23750 12800 18280 18066.06 6.24 0 -11954 18580 18430 18210 18060 17840 18505 18135 86 5470 500 13160 10 1 17200000 3099 11.21 0.47 12 0.19 1608.00 38283.00 34400 20240312 -47.62 15170 20241209 18.79 22700 -20.62 20250124 17550 2.68 20250102 34400 -47.62 20240312 15170 18.79 20241209 5.24 N 049070 500 86 억 1073866 N N 3 N 00 N
7 20250306 110501 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18040 -240 5 -1.31 533977695 29552 49.59 18320 18440 17910 23750 12800 18280 18069.09 6.24 0 -11728 18580 18430 18210 18060 17840 18505 18135 86 5470 500 13160 10 1 17200000 3103 11.22 0.47 12 0.17 1608.00 38283.00 34400 20240312 -47.56 15170 20241209 18.92 22700 -20.53 20250124 17550 2.79 20250102 34400 -47.56 20240312 15170 18.92 20241209 5.24 N 049070 500 86 억 1073866 N N 3 N 00 N
8 20250306 100503 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17910 -370 5 -2.02 449238965 24845 41.69 18320 18440 17910 23750 12800 18280 18081.66 6.24 0 -10323 18580 18430 18210 18060 17840 18505 18135 86 5470 500 13160 10 1 17200000 3081 11.14 0.47 12 0.14 1608.00 38283.00 34400 20240312 -47.94 15170 20241209 18.06 22700 -21.10 20250124 17550 2.05 20250102 34400 -47.94 20240312 15170 18.06 20241209 5.24 N 049070 500 86 억 1073866 N N 3 N 00 N
9 20250306 090506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18200 -80 5 -0.44 36656260 2000 3.36 18320 18440 18200 23750 12800 18280 18328.13 6.24 0 -946 18580 18430 18210 18060 17840 18505 18135 86 5470 500 13160 10 1 17200000 3130 11.32 0.48 12 0.01 1608.00 38283.00 34400 20240312 -47.09 15170 20241209 19.97 22700 -19.82 20250124 17550 3.70 20250102 34400 -47.09 20240312 15170 19.97 20241209 5.24 N 049070 500 86 억 1073866 N N 3 N 00 N
10 20250305 160459 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18280 380 2 2.12 1068853640 58765 54.34 17990 18360 17990 23250 12530 17900 18189.19 6.18 0 9764 18580 18240 17900 17560 17220 18410 17730 86 5350 500 12880 10 1 17200000 3144 11.37 0.48 12 0.34 1608.00 38283.00 34400 20240312 -46.86 15170 20241209 20.50 22700 -19.47 20250124 17550 4.16 20250102 34400 -46.86 20240312 15170 20.50 20241209 5.26 N 049070 500 86 억 1062918 N N 3 N 00 N
11 20250305 150500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18270 370 2 2.07 1010992880 55599 51.41 17990 18360 17990 23250 12530 17900 18184.46 6.18 0 8632 18580 18240 17900 17560 17220 18410 17730 86 5350 500 12880 10 1 17200000 3142 11.36 0.48 12 0.32 1608.00 38283.00 34400 20240312 -46.89 15170 20241209 20.44 22700 -19.52 20250124 17550 4.10 20250102 34400 -46.89 20240312 15170 20.44 20241209 5.26 N 049070 500 86 억 1062918 N N 3 N 00 N
12 20250305 140458 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18250 350 2 1.96 856556660 47140 43.59 17990 18360 17990 23250 12530 17900 18171.39 6.18 0 4414 18580 18240 17900 17560 17220 18410 17730 86 5350 500 12880 10 1 17200000 3139 11.35 0.48 12 0.27 1608.00 38283.00 34400 20240312 -46.95 15170 20241209 20.30 22700 -19.60 20250124 17550 3.99 20250102 34400 -46.95 20240312 15170 20.30 20241209 5.26 N 049070 500 86 억 1062918 N N 3 N 00 N