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
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
20250313,160854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32950,0,3,0.00,16761132675,493032,90.44,34450,36150,32950,42800,23100,32950,33996.31,19.92,0,-37087,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6517,19.04,1.61,12,2.49,1731.00,20443.00,69300,20240702,-52.45,21850,20241209,50.80,36550,-9.85,20250219,22350,47.43,20250102,69300,-52.45,20240702,21850,50.80,20241209,1.51,N,166090,500,98 억,,3940137,N,N,4024,N,00,N
20250313,150854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33150,200,2,0.61,15372592650,450931,82.72,34450,36150,33050,42800,23100,32950,34090.91,19.92,0,-47422,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6556,19.15,1.62,12,2.28,1731.00,20443.00,69300,20240702,-52.16,21850,20241209,51.72,36550,-9.30,20250219,22350,48.32,20250102,69300,-52.16,20240702,21850,51.72,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N
20250313,140853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33850,900,2,2.73,13614078900,398192,73.04,34450,36150,33050,42800,23100,32950,34189.89,19.92,0,-53293,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6695,19.56,1.66,12,2.01,1731.00,20443.00,69300,20240702,-51.15,21850,20241209,54.92,36550,-7.39,20250219,22350,51.45,20250102,69300,-51.15,20240702,21850,54.92,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N
20250313,130854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33350,400,2,1.21,12287449375,358881,65.83,34450,36150,33050,42800,23100,32950,34238.41,19.92,0,-47033,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6596,19.27,1.63,12,1.81,1731.00,20443.00,69300,20240702,-51.88,21850,20241209,52.63,36550,-8.76,20250219,22350,49.22,20250102,69300,-51.88,20240702,21850,52.63,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N
20250313,120854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33250,300,2,0.91,11510689650,335589,61.56,34450,36150,33050,42800,23100,32950,34300.16,19.92,0,-40769,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6576,19.21,1.63,12,1.70,1731.00,20443.00,69300,20240702,-52.02,21850,20241209,52.17,36550,-9.03,20250219,22350,48.77,20250102,69300,-52.02,20240702,21850,52.17,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N
20250313,110855,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33550,600,2,1.82,10893123550,317067,58.16,34450,36150,33050,42800,23100,32950,34356.13,19.92,0,-37736,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6635,19.38,1.64,12,1.60,1731.00,20443.00,69300,20240702,-51.59,21850,20241209,53.55,36550,-8.21,20250219,22350,50.11,20250102,69300,-51.59,20240702,21850,53.55,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N
20250313,100853,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33650,700,2,2.12,9334589275,270473,49.61,34450,36150,33500,42800,23100,32950,34512.38,19.92,0,-28579,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6655,19.44,1.65,12,1.37,1731.00,20443.00,69300,20240702,-51.44,21850,20241209,54.00,36550,-7.93,20250219,22350,50.56,20250102,69300,-51.44,20240702,21850,54.00,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N
20250313,090856,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34200,1250,2,3.79,4968016075,142086,26.06,34450,36150,34000,42800,23100,32950,34965.56,19.92,0,-14922,36383,34666,32133,30416,27883,35525,31275,99,9850,500,24380,50,1,19777674,6764,19.76,1.67,12,0.72,1731.00,20443.00,69300,20240702,-50.65,21850,20241209,56.52,36550,-6.43,20250219,22350,53.02,20250102,69300,-50.65,20240702,21850,56.52,20241209,1.51,N,166090,500,98 억,,3940137,N,N,682,N,00,N
20250312,160849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32950,3500,2,11.88,17465708900,542405,283.68,30000,33850,29600,38250,20650,29450,32200.36,20.34,0,-63025,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6517,19.04,1.61,12,2.74,1731.00,20443.00,69300,20240702,-52.45,21850,20241209,50.80,36550,-9.85,20250219,22350,47.43,20250102,69300,-52.45,20240702,21850,50.80,20241209,1.52,N,166090,500,98 억,,4023454,N,N,682,N,00,N
20250312,150850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33250,3800,2,12.90,16770973325,521382,272.69,30000,33850,29600,38250,20650,29450,32166.39,20.34,0,-63931,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6576,19.21,1.63,12,2.64,1731.00,20443.00,69300,20240702,-52.02,21850,20241209,52.17,36550,-9.03,20250219,22350,48.77,20250102,69300,-52.02,20240702,21850,52.17,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,N,00,N
20250312,140848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32600,3150,2,10.70,11108370075,350884,183.51,30000,32950,29600,38250,20650,29450,31658.25,20.34,0,-49311,31283,30366,28933,28016,26583,30825,28475,99,8800,500,21790,50,1,19777674,6448,18.83,1.59,12,1.77,1731.00,20443.00,69300,20240702,-52.96,21850,20241209,49.20,36550,-10.81,20250219,22350,45.86,20250102,69300,-52.96,20240702,21850,49.20,20241209,1.52,N,166090,500,98 억,,4023454,N,N,352,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 160854 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32950 0 3 0.00 16761132675 493032 90.44 34450 36150 32950 42800 23100 32950 33996.31 19.92 0 -37087 36383 34666 32133 30416 27883 35525 31275 99 9850 500 24380 50 1 19777674 6517 19.04 1.61 12 2.49 1731.00 20443.00 69300 20240702 -52.45 21850 20241209 50.80 36550 -9.85 20250219 22350 47.43 20250102 69300 -52.45 20240702 21850 50.80 20241209 1.51 N 166090 500 98 억 3940137 N N 4024 N 00 N
3 20250313 150854 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33150 200 2 0.61 15372592650 450931 82.72 34450 36150 33050 42800 23100 32950 34090.91 19.92 0 -47422 36383 34666 32133 30416 27883 35525 31275 99 9850 500 24380 50 1 19777674 6556 19.15 1.62 12 2.28 1731.00 20443.00 69300 20240702 -52.16 21850 20241209 51.72 36550 -9.30 20250219 22350 48.32 20250102 69300 -52.16 20240702 21850 51.72 20241209 1.51 N 166090 500 98 억 3940137 N N 682 N 00 N
4 20250313 140853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33850 900 2 2.73 13614078900 398192 73.04 34450 36150 33050 42800 23100 32950 34189.89 19.92 0 -53293 36383 34666 32133 30416 27883 35525 31275 99 9850 500 24380 50 1 19777674 6695 19.56 1.66 12 2.01 1731.00 20443.00 69300 20240702 -51.15 21850 20241209 54.92 36550 -7.39 20250219 22350 51.45 20250102 69300 -51.15 20240702 21850 54.92 20241209 1.51 N 166090 500 98 억 3940137 N N 682 N 00 N
5 20250313 130854 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33350 400 2 1.21 12287449375 358881 65.83 34450 36150 33050 42800 23100 32950 34238.41 19.92 0 -47033 36383 34666 32133 30416 27883 35525 31275 99 9850 500 24380 50 1 19777674 6596 19.27 1.63 12 1.81 1731.00 20443.00 69300 20240702 -51.88 21850 20241209 52.63 36550 -8.76 20250219 22350 49.22 20250102 69300 -51.88 20240702 21850 52.63 20241209 1.51 N 166090 500 98 억 3940137 N N 682 N 00 N
6 20250313 120854 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33250 300 2 0.91 11510689650 335589 61.56 34450 36150 33050 42800 23100 32950 34300.16 19.92 0 -40769 36383 34666 32133 30416 27883 35525 31275 99 9850 500 24380 50 1 19777674 6576 19.21 1.63 12 1.70 1731.00 20443.00 69300 20240702 -52.02 21850 20241209 52.17 36550 -9.03 20250219 22350 48.77 20250102 69300 -52.02 20240702 21850 52.17 20241209 1.51 N 166090 500 98 억 3940137 N N 682 N 00 N
7 20250313 110855 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33550 600 2 1.82 10893123550 317067 58.16 34450 36150 33050 42800 23100 32950 34356.13 19.92 0 -37736 36383 34666 32133 30416 27883 35525 31275 99 9850 500 24380 50 1 19777674 6635 19.38 1.64 12 1.60 1731.00 20443.00 69300 20240702 -51.59 21850 20241209 53.55 36550 -8.21 20250219 22350 50.11 20250102 69300 -51.59 20240702 21850 53.55 20241209 1.51 N 166090 500 98 억 3940137 N N 682 N 00 N
8 20250313 100853 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33650 700 2 2.12 9334589275 270473 49.61 34450 36150 33500 42800 23100 32950 34512.38 19.92 0 -28579 36383 34666 32133 30416 27883 35525 31275 99 9850 500 24380 50 1 19777674 6655 19.44 1.65 12 1.37 1731.00 20443.00 69300 20240702 -51.44 21850 20241209 54.00 36550 -7.93 20250219 22350 50.56 20250102 69300 -51.44 20240702 21850 54.00 20241209 1.51 N 166090 500 98 억 3940137 N N 682 N 00 N
9 20250313 090856 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34200 1250 2 3.79 4968016075 142086 26.06 34450 36150 34000 42800 23100 32950 34965.56 19.92 0 -14922 36383 34666 32133 30416 27883 35525 31275 99 9850 500 24380 50 1 19777674 6764 19.76 1.67 12 0.72 1731.00 20443.00 69300 20240702 -50.65 21850 20241209 56.52 36550 -6.43 20250219 22350 53.02 20250102 69300 -50.65 20240702 21850 56.52 20241209 1.51 N 166090 500 98 억 3940137 N N 682 N 00 N
10 20250312 160849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32950 3500 2 11.88 17465708900 542405 283.68 30000 33850 29600 38250 20650 29450 32200.36 20.34 0 -63025 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6517 19.04 1.61 12 2.74 1731.00 20443.00 69300 20240702 -52.45 21850 20241209 50.80 36550 -9.85 20250219 22350 47.43 20250102 69300 -52.45 20240702 21850 50.80 20241209 1.52 N 166090 500 98 억 4023454 N N 682 N 00 N
11 20250312 150850 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33250 3800 2 12.90 16770973325 521382 272.69 30000 33850 29600 38250 20650 29450 32166.39 20.34 0 -63931 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6576 19.21 1.63 12 2.64 1731.00 20443.00 69300 20240702 -52.02 21850 20241209 52.17 36550 -9.03 20250219 22350 48.77 20250102 69300 -52.02 20240702 21850 52.17 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N
12 20250312 140848 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32600 3150 2 10.70 11108370075 350884 183.51 30000 32950 29600 38250 20650 29450 31658.25 20.34 0 -49311 31283 30366 28933 28016 26583 30825 28475 99 8800 500 21790 50 1 19777674 6448 18.83 1.59 12 1.77 1731.00 20443.00 69300 20240702 -52.96 21850 20241209 49.20 36550 -10.81 20250219 22350 45.86 20250102 69300 -52.96 20240702 21850 49.20 20241209 1.52 N 166090 500 98 억 4023454 N N 352 N 00 N