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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17610,-300,5,-1.68,1320942095,74434,164.43,17960,18060,17580,23250,12540,17910,17746.60,6.25,0,-25762,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3029,10.95,0.46,12,0.43,1608.00,38283.00,34400,20240312,-48.81,15170,20241209,16.08,22700,-22.42,20250124,17010,3.53,20250311,32150,-45.23,20240319,15170,16.08,20241209,5.04,N,049070,500,86 억,,1074876,N,N,1,N,00,N
20250313,150515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17610,-300,5,-1.68,1035247295,58208,128.58,17960,18060,17600,23250,12540,17910,17785.31,6.25,0,-20944,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3029,10.95,0.46,12,0.34,1608.00,38283.00,34400,20240312,-48.81,15170,20241209,16.08,22700,-22.42,20250124,17010,3.53,20250311,32150,-45.23,20240319,15170,16.08,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N
20250313,140515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17630,-280,5,-1.56,916768760,51483,113.73,17960,18060,17620,23250,12540,17910,17807.21,6.25,0,-20753,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3032,10.96,0.46,12,0.30,1608.00,38283.00,34400,20240312,-48.75,15170,20241209,16.22,22700,-22.33,20250124,17010,3.64,20250311,32150,-45.16,20240319,15170,16.22,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N
20250313,130515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17640,-270,5,-1.51,833046870,46737,103.24,17960,18060,17630,23250,12540,17910,17824.14,6.25,0,-19864,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3034,10.97,0.46,12,0.27,1608.00,38283.00,34400,20240312,-48.72,15170,20241209,16.28,22700,-22.29,20250124,17010,3.70,20250311,32150,-45.13,20240319,15170,16.28,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N
20250313,120515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17660,-250,5,-1.40,761355120,42679,94.28,17960,18060,17650,23250,12540,17910,17839.10,6.25,0,-17816,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3038,10.98,0.46,12,0.25,1608.00,38283.00,34400,20240312,-48.66,15170,20241209,16.41,22700,-22.20,20250124,17010,3.82,20250311,32150,-45.07,20240319,15170,16.41,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N
20250313,110514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17810,-100,5,-0.56,521397010,29144,64.38,17960,18060,17800,23250,12540,17910,17890.37,6.25,0,-10176,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3063,11.08,0.47,12,0.17,1608.00,38283.00,34400,20240312,-48.23,15170,20241209,17.40,22700,-21.54,20250124,17010,4.70,20250311,32150,-44.60,20240319,15170,17.40,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N
20250313,100514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17830,-80,5,-0.45,387183760,21617,47.75,17960,18060,17800,23250,12540,17910,17911.08,6.25,0,-9406,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3067,11.09,0.47,12,0.13,1608.00,38283.00,34400,20240312,-48.17,15170,20241209,17.53,22700,-21.45,20250124,17010,4.82,20250311,32150,-44.54,20240319,15170,17.53,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N
20250313,090516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18010,100,2,0.56,55374260,3080,6.80,17960,18060,17920,23250,12540,17910,17978.66,6.25,0,-1449,18123,18016,17803,17696,17483,18070,17750,86,5340,500,12890,10,1,17200000,3098,11.20,0.47,12,0.02,1608.00,38283.00,34400,20240312,-47.65,15170,20241209,18.72,22700,-20.66,20250124,17010,5.88,20250311,32150,-43.98,20240319,15170,18.72,20241209,5.04,N,049070,500,86 억,,1074876,N,N,26,N,00,N
20250312,160512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17910,260,2,1.47,786481265,44065,68.29,17600,17910,17590,22900,12360,17650,17848.03,6.24,0,-389,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3081,11.14,0.47,12,0.26,1608.00,38283.00,34400,20240312,-47.94,15170,20241209,18.06,22700,-21.10,20250124,17010,5.29,20250311,34400,-47.94,20240312,15170,18.06,20241209,5.06,N,049070,500,86 억,,1073567,N,N,26,N,00,N
20250312,150512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17870,220,2,1.25,691882675,38778,60.09,17600,17910,17590,22900,12360,17650,17842.14,6.24,0,-197,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3074,11.11,0.47,12,0.23,1608.00,38283.00,34400,20240312,-48.05,15170,20241209,17.80,22700,-21.28,20250124,17010,5.06,20250311,34400,-48.05,20240312,15170,17.80,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,N,00,N
20250312,140512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17890,240,2,1.36,623256750,34936,54.14,17600,17910,17590,22900,12360,17650,17839.96,6.24,0,855,18196,17922,17466,17192,16736,18060,17330,86,5250,500,12700,10,1,17200000,3077,11.13,0.47,12,0.20,1608.00,38283.00,34400,20240312,-47.99,15170,20241209,17.93,22700,-21.19,20250124,17010,5.17,20250311,34400,-47.99,20240312,15170,17.93,20241209,5.06,N,049070,500,86 억,,1073567,N,N,20,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 20250313 160514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17610 -300 5 -1.68 1320942095 74434 164.43 17960 18060 17580 23250 12540 17910 17746.60 6.25 0 -25762 18123 18016 17803 17696 17483 18070 17750 86 5340 500 12890 10 1 17200000 3029 10.95 0.46 12 0.43 1608.00 38283.00 34400 20240312 -48.81 15170 20241209 16.08 22700 -22.42 20250124 17010 3.53 20250311 32150 -45.23 20240319 15170 16.08 20241209 5.04 N 049070 500 86 억 1074876 N N 1 N 00 N
3 20250313 150515 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17610 -300 5 -1.68 1035247295 58208 128.58 17960 18060 17600 23250 12540 17910 17785.31 6.25 0 -20944 18123 18016 17803 17696 17483 18070 17750 86 5340 500 12890 10 1 17200000 3029 10.95 0.46 12 0.34 1608.00 38283.00 34400 20240312 -48.81 15170 20241209 16.08 22700 -22.42 20250124 17010 3.53 20250311 32150 -45.23 20240319 15170 16.08 20241209 5.04 N 049070 500 86 억 1074876 N N 26 N 00 N
4 20250313 140515 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17630 -280 5 -1.56 916768760 51483 113.73 17960 18060 17620 23250 12540 17910 17807.21 6.25 0 -20753 18123 18016 17803 17696 17483 18070 17750 86 5340 500 12890 10 1 17200000 3032 10.96 0.46 12 0.30 1608.00 38283.00 34400 20240312 -48.75 15170 20241209 16.22 22700 -22.33 20250124 17010 3.64 20250311 32150 -45.16 20240319 15170 16.22 20241209 5.04 N 049070 500 86 억 1074876 N N 26 N 00 N
5 20250313 130515 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17640 -270 5 -1.51 833046870 46737 103.24 17960 18060 17630 23250 12540 17910 17824.14 6.25 0 -19864 18123 18016 17803 17696 17483 18070 17750 86 5340 500 12890 10 1 17200000 3034 10.97 0.46 12 0.27 1608.00 38283.00 34400 20240312 -48.72 15170 20241209 16.28 22700 -22.29 20250124 17010 3.70 20250311 32150 -45.13 20240319 15170 16.28 20241209 5.04 N 049070 500 86 억 1074876 N N 26 N 00 N
6 20250313 120515 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17660 -250 5 -1.40 761355120 42679 94.28 17960 18060 17650 23250 12540 17910 17839.10 6.25 0 -17816 18123 18016 17803 17696 17483 18070 17750 86 5340 500 12890 10 1 17200000 3038 10.98 0.46 12 0.25 1608.00 38283.00 34400 20240312 -48.66 15170 20241209 16.41 22700 -22.20 20250124 17010 3.82 20250311 32150 -45.07 20240319 15170 16.41 20241209 5.04 N 049070 500 86 억 1074876 N N 26 N 00 N
7 20250313 110514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17810 -100 5 -0.56 521397010 29144 64.38 17960 18060 17800 23250 12540 17910 17890.37 6.25 0 -10176 18123 18016 17803 17696 17483 18070 17750 86 5340 500 12890 10 1 17200000 3063 11.08 0.47 12 0.17 1608.00 38283.00 34400 20240312 -48.23 15170 20241209 17.40 22700 -21.54 20250124 17010 4.70 20250311 32150 -44.60 20240319 15170 17.40 20241209 5.04 N 049070 500 86 억 1074876 N N 26 N 00 N
8 20250313 100514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17830 -80 5 -0.45 387183760 21617 47.75 17960 18060 17800 23250 12540 17910 17911.08 6.25 0 -9406 18123 18016 17803 17696 17483 18070 17750 86 5340 500 12890 10 1 17200000 3067 11.09 0.47 12 0.13 1608.00 38283.00 34400 20240312 -48.17 15170 20241209 17.53 22700 -21.45 20250124 17010 4.82 20250311 32150 -44.54 20240319 15170 17.53 20241209 5.04 N 049070 500 86 억 1074876 N N 26 N 00 N
9 20250313 090516 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18010 100 2 0.56 55374260 3080 6.80 17960 18060 17920 23250 12540 17910 17978.66 6.25 0 -1449 18123 18016 17803 17696 17483 18070 17750 86 5340 500 12890 10 1 17200000 3098 11.20 0.47 12 0.02 1608.00 38283.00 34400 20240312 -47.65 15170 20241209 18.72 22700 -20.66 20250124 17010 5.88 20250311 32150 -43.98 20240319 15170 18.72 20241209 5.04 N 049070 500 86 억 1074876 N N 26 N 00 N
10 20250312 160512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17910 260 2 1.47 786481265 44065 68.29 17600 17910 17590 22900 12360 17650 17848.03 6.24 0 -389 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3081 11.14 0.47 12 0.26 1608.00 38283.00 34400 20240312 -47.94 15170 20241209 18.06 22700 -21.10 20250124 17010 5.29 20250311 34400 -47.94 20240312 15170 18.06 20241209 5.06 N 049070 500 86 억 1073567 N N 26 N 00 N
11 20250312 150512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17870 220 2 1.25 691882675 38778 60.09 17600 17910 17590 22900 12360 17650 17842.14 6.24 0 -197 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3074 11.11 0.47 12 0.23 1608.00 38283.00 34400 20240312 -48.05 15170 20241209 17.80 22700 -21.28 20250124 17010 5.06 20250311 34400 -48.05 20240312 15170 17.80 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N
12 20250312 140512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17890 240 2 1.36 623256750 34936 54.14 17600 17910 17590 22900 12360 17650 17839.96 6.24 0 855 18196 17922 17466 17192 16736 18060 17330 86 5250 500 12700 10 1 17200000 3077 11.13 0.47 12 0.20 1608.00 38283.00 34400 20240312 -47.99 15170 20241209 17.93 22700 -21.19 20250124 17010 5.17 20250311 34400 -47.99 20240312 15170 17.93 20241209 5.06 N 049070 500 86 억 1073567 N N 20 N 00 N