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
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
20250306,160925,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17440,-60,5,-0.34,8309002785,461633,166.40,17800,18590,17440,22750,12250,17500,17999.56,7.67,0,7275,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4619,26.75,1.53,12,1.74,652.00,11423.00,19810,20250218,-11.96,10630,20240806,64.06,19810,-11.96,20250218,12540,39.07,20250113,19810,-11.96,20250218,10630,64.06,20240806,2.33,N,218410,500,133 억,,2032192,N,N,1259,N,00,N
20250306,150924,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17470,-30,5,-0.17,7956033895,441412,159.11,17800,18590,17450,22750,12250,17500,18024.05,7.67,0,-3029,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4627,26.79,1.53,12,1.67,652.00,11423.00,19810,20250218,-11.81,10630,20240806,64.35,19810,-11.81,20250218,12540,39.31,20250113,19810,-11.81,20250218,10630,64.35,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N
20250306,140923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17680,180,2,1.03,7372200420,408184,147.13,17800,18590,17580,22750,12250,17500,18060.97,7.67,0,-4753,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4682,27.12,1.55,12,1.54,652.00,11423.00,19810,20250218,-10.75,10630,20240806,66.32,19810,-10.75,20250218,12540,40.99,20250113,19810,-10.75,20250218,10630,66.32,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N
20250306,130924,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17760,260,2,1.49,7115536200,393709,141.91,17800,18590,17580,22750,12250,17500,18073.08,7.67,0,2809,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4704,27.24,1.55,12,1.49,652.00,11423.00,19810,20250218,-10.35,10630,20240806,67.07,19810,-10.35,20250218,12540,41.63,20250113,19810,-10.35,20250218,10630,67.07,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N
20250306,120923,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17880,380,2,2.17,6780714385,374937,135.15,17800,18590,17580,22750,12250,17500,18084.94,7.67,0,7850,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4735,27.42,1.57,12,1.42,652.00,11423.00,19810,20250218,-9.74,10630,20240806,68.20,19810,-9.74,20250218,12540,42.58,20250113,19810,-9.74,20250218,10630,68.20,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N
20250306,110920,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18270,770,2,4.40,6245365105,345162,124.42,17800,18590,17580,22750,12250,17500,18094.01,7.67,0,14117,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4839,28.02,1.60,12,1.30,652.00,11423.00,19810,20250218,-7.77,10630,20240806,71.87,19810,-7.77,20250218,12540,45.69,20250113,19810,-7.77,20250218,10630,71.87,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N
20250306,100922,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17930,430,2,2.46,4000539355,221931,80.00,17800,18590,17580,22750,12250,17500,18026.05,7.67,0,14186,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4749,27.50,1.57,12,0.84,652.00,11423.00,19810,20250218,-9.49,10630,20240806,68.67,19810,-9.49,20250218,12540,42.98,20250113,19810,-9.49,20250218,10630,68.67,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N
20250306,090926,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18100,600,2,3.43,1793732910,98637,35.55,17800,18590,17630,22750,12250,17500,18185.19,7.67,0,18179,18533,18016,16998,16481,15463,18275,16740,134,5250,500,12250,10,1,26484442,4794,27.76,1.58,12,0.37,652.00,11423.00,19810,20250218,-8.63,10630,20240806,70.27,19810,-8.63,20250218,12540,44.34,20250113,19810,-8.63,20250218,10630,70.27,20240806,2.33,N,218410,500,133 억,,2032192,N,N,859,N,00,N
20250305,160913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17500,1400,2,8.70,4643452080,275741,148.09,16260,17515,15980,20900,11270,16100,16839.42,7.84,0,-29696,16966,16532,16066,15632,15166,16750,15850,134,4800,500,11270,10,1,26484442,4635,26.84,1.53,12,1.04,652.00,11423.00,19810,20250218,-11.66,10630,20240806,64.63,19810,-11.66,20250218,12540,39.55,20250113,19810,-11.66,20250218,10630,64.63,20240806,2.37,N,218410,500,133 억,,2077451,N,N,857,N,00,N
20250305,150917,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17350,1250,2,7.76,4052307945,241870,129.90,16260,17350,15980,20900,11270,16100,16754.30,7.84,0,-28900,16966,16532,16066,15632,15166,16750,15850,134,4800,500,11270,10,1,26484442,4595,26.61,1.52,12,0.91,652.00,11423.00,19810,20250218,-12.42,10630,20240806,63.22,19810,-12.42,20250218,12540,38.36,20250113,19810,-12.42,20250218,10630,63.22,20240806,2.37,N,218410,500,133 억,,2077451,N,N,379,N,00,N
20250305,140916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17050,950,2,5.90,3333665460,199937,107.38,16260,17100,15980,20900,11270,16100,16673.82,7.84,0,-23122,16966,16532,16066,15632,15166,16750,15850,134,4800,500,11270,10,1,26484442,4516,26.15,1.49,12,0.75,652.00,11423.00,19810,20250218,-13.93,10630,20240806,60.40,19810,-13.93,20250218,12540,35.96,20250113,19810,-13.93,20250218,10630,60.40,20240806,2.37,N,218410,500,133 억,,2077451,N,N,379,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 160925 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17440 -60 5 -0.34 8309002785 461633 166.40 17800 18590 17440 22750 12250 17500 17999.56 7.67 0 7275 18533 18016 16998 16481 15463 18275 16740 134 5250 500 12250 10 1 26484442 4619 26.75 1.53 12 1.74 652.00 11423.00 19810 20250218 -11.96 10630 20240806 64.06 19810 -11.96 20250218 12540 39.07 20250113 19810 -11.96 20250218 10630 64.06 20240806 2.33 N 218410 500 133 억 2032192 N N 1259 N 00 N
3 20250306 150924 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17470 -30 5 -0.17 7956033895 441412 159.11 17800 18590 17450 22750 12250 17500 18024.05 7.67 0 -3029 18533 18016 16998 16481 15463 18275 16740 134 5250 500 12250 10 1 26484442 4627 26.79 1.53 12 1.67 652.00 11423.00 19810 20250218 -11.81 10630 20240806 64.35 19810 -11.81 20250218 12540 39.31 20250113 19810 -11.81 20250218 10630 64.35 20240806 2.33 N 218410 500 133 억 2032192 N N 859 N 00 N
4 20250306 140923 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17680 180 2 1.03 7372200420 408184 147.13 17800 18590 17580 22750 12250 17500 18060.97 7.67 0 -4753 18533 18016 16998 16481 15463 18275 16740 134 5250 500 12250 10 1 26484442 4682 27.12 1.55 12 1.54 652.00 11423.00 19810 20250218 -10.75 10630 20240806 66.32 19810 -10.75 20250218 12540 40.99 20250113 19810 -10.75 20250218 10630 66.32 20240806 2.33 N 218410 500 133 억 2032192 N N 859 N 00 N
5 20250306 130924 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17760 260 2 1.49 7115536200 393709 141.91 17800 18590 17580 22750 12250 17500 18073.08 7.67 0 2809 18533 18016 16998 16481 15463 18275 16740 134 5250 500 12250 10 1 26484442 4704 27.24 1.55 12 1.49 652.00 11423.00 19810 20250218 -10.35 10630 20240806 67.07 19810 -10.35 20250218 12540 41.63 20250113 19810 -10.35 20250218 10630 67.07 20240806 2.33 N 218410 500 133 억 2032192 N N 859 N 00 N
6 20250306 120923 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17880 380 2 2.17 6780714385 374937 135.15 17800 18590 17580 22750 12250 17500 18084.94 7.67 0 7850 18533 18016 16998 16481 15463 18275 16740 134 5250 500 12250 10 1 26484442 4735 27.42 1.57 12 1.42 652.00 11423.00 19810 20250218 -9.74 10630 20240806 68.20 19810 -9.74 20250218 12540 42.58 20250113 19810 -9.74 20250218 10630 68.20 20240806 2.33 N 218410 500 133 억 2032192 N N 859 N 00 N
7 20250306 110920 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18270 770 2 4.40 6245365105 345162 124.42 17800 18590 17580 22750 12250 17500 18094.01 7.67 0 14117 18533 18016 16998 16481 15463 18275 16740 134 5250 500 12250 10 1 26484442 4839 28.02 1.60 12 1.30 652.00 11423.00 19810 20250218 -7.77 10630 20240806 71.87 19810 -7.77 20250218 12540 45.69 20250113 19810 -7.77 20250218 10630 71.87 20240806 2.33 N 218410 500 133 억 2032192 N N 859 N 00 N
8 20250306 100922 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17930 430 2 2.46 4000539355 221931 80.00 17800 18590 17580 22750 12250 17500 18026.05 7.67 0 14186 18533 18016 16998 16481 15463 18275 16740 134 5250 500 12250 10 1 26484442 4749 27.50 1.57 12 0.84 652.00 11423.00 19810 20250218 -9.49 10630 20240806 68.67 19810 -9.49 20250218 12540 42.98 20250113 19810 -9.49 20250218 10630 68.67 20240806 2.33 N 218410 500 133 억 2032192 N N 859 N 00 N
9 20250306 090926 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18100 600 2 3.43 1793732910 98637 35.55 17800 18590 17630 22750 12250 17500 18185.19 7.67 0 18179 18533 18016 16998 16481 15463 18275 16740 134 5250 500 12250 10 1 26484442 4794 27.76 1.58 12 0.37 652.00 11423.00 19810 20250218 -8.63 10630 20240806 70.27 19810 -8.63 20250218 12540 44.34 20250113 19810 -8.63 20250218 10630 70.27 20240806 2.33 N 218410 500 133 억 2032192 N N 859 N 00 N
10 20250305 160913 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17500 1400 2 8.70 4643452080 275741 148.09 16260 17515 15980 20900 11270 16100 16839.42 7.84 0 -29696 16966 16532 16066 15632 15166 16750 15850 134 4800 500 11270 10 1 26484442 4635 26.84 1.53 12 1.04 652.00 11423.00 19810 20250218 -11.66 10630 20240806 64.63 19810 -11.66 20250218 12540 39.55 20250113 19810 -11.66 20250218 10630 64.63 20240806 2.37 N 218410 500 133 억 2077451 N N 857 N 00 N
11 20250305 150917 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17350 1250 2 7.76 4052307945 241870 129.90 16260 17350 15980 20900 11270 16100 16754.30 7.84 0 -28900 16966 16532 16066 15632 15166 16750 15850 134 4800 500 11270 10 1 26484442 4595 26.61 1.52 12 0.91 652.00 11423.00 19810 20250218 -12.42 10630 20240806 63.22 19810 -12.42 20250218 12540 38.36 20250113 19810 -12.42 20250218 10630 63.22 20240806 2.37 N 218410 500 133 억 2077451 N N 379 N 00 N
12 20250305 140916 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17050 950 2 5.90 3333665460 199937 107.38 16260 17100 15980 20900 11270 16100 16673.82 7.84 0 -23122 16966 16532 16066 15632 15166 16750 15850 134 4800 500 11270 10 1 26484442 4516 26.15 1.49 12 0.75 652.00 11423.00 19810 20250218 -13.93 10630 20240806 60.40 19810 -13.93 20250218 12540 35.96 20250113 19810 -13.93 20250218 10630 60.40 20240806 2.37 N 218410 500 133 억 2077451 N N 379 N 00 N