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
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
20250313,160947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15820,-400,5,-2.47,2104436065,131555,190.83,16350,16360,15790,21050,11360,16220,15997.99,7.35,0,-5022,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4190,24.26,1.38,12,0.50,652.00,11423.00,19810,20250218,-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,,1945519,N,N,540,N,00,N
20250313,150948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15860,-360,5,-2.22,1415031045,87976,127.61,16350,16360,15850,21050,11360,16220,16083.82,7.35,0,-7404,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4200,24.33,1.39,12,0.33,652.00,11423.00,19810,20250218,-19.94,10630,20240806,49.20,19810,-19.94,20250218,12540,26.48,20250113,19810,-19.94,20250218,10630,49.20,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N
20250313,140948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15910,-310,5,-1.91,1165958225,72309,104.89,16350,16360,15910,21050,11360,16220,16124.27,7.35,0,-10172,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4214,24.40,1.39,12,0.27,652.00,11423.00,19810,20250218,-19.69,10630,20240806,49.67,19810,-19.69,20250218,12540,26.87,20250113,19810,-19.69,20250218,10630,49.67,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N
20250313,130948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15980,-240,5,-1.48,1000982000,61971,89.89,16350,16360,15970,21050,11360,16220,16152.10,7.35,0,-9518,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4232,24.51,1.40,12,0.23,652.00,11423.00,19810,20250218,-19.33,10630,20240806,50.33,19810,-19.33,20250218,12540,27.43,20250113,19810,-19.33,20250218,10630,50.33,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N
20250313,120948,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16090,-130,5,-0.80,753134865,46507,67.46,16350,16360,16080,21050,11360,16220,16193.84,7.35,0,-10504,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4261,24.68,1.41,12,0.18,652.00,11423.00,19810,20250218,-18.78,10630,20240806,51.36,19810,-18.78,20250218,12540,28.31,20250113,19810,-18.78,20250218,10630,51.36,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N
20250313,110949,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16160,-60,5,-0.37,574215145,35406,51.36,16350,16360,16140,21050,11360,16220,16218.00,7.35,0,-4341,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4280,24.79,1.41,12,0.13,652.00,11423.00,19810,20250218,-18.43,10630,20240806,52.02,19810,-18.43,20250218,12540,28.87,20250113,19810,-18.43,20250218,10630,52.02,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N
20250313,100947,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16160,-60,5,-0.37,388664300,23933,34.72,16350,16360,16160,21050,11360,16220,16239.93,7.35,0,-2541,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4280,24.79,1.41,12,0.09,652.00,11423.00,19810,20250218,-18.43,10630,20240806,52.02,19810,-18.43,20250218,12540,28.87,20250113,19810,-18.43,20250218,10630,52.02,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N
20250313,090950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16230,10,2,0.06,68269655,4204,6.10,16350,16350,16160,21050,11360,16220,16240.69,7.35,0,-1733,16586,16402,16216,16032,15846,16495,16125,134,4830,500,11350,10,1,26484442,4298,24.89,1.42,12,0.02,652.00,11423.00,19810,20250218,-18.07,10630,20240806,52.68,19810,-18.07,20250218,12540,29.43,20250113,19810,-18.07,20250218,10630,52.68,20240806,2.22,N,218410,500,133 억,,1945519,N,N,3125,N,00,N
20250312,160942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16220,70,2,0.43,1111599060,68461,58.94,16030,16400,16030,20950,11310,16150,16237.03,7.38,0,-13110,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4296,24.88,1.42,12,0.26,652.00,11423.00,19810,20250218,-18.12,10630,20240806,52.59,19810,-18.12,20250218,12540,29.35,20250113,19810,-18.12,20250218,10630,52.59,20240806,2.24,N,218410,500,133 억,,1953850,N,N,3125,N,00,N
20250312,150944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16240,90,2,0.56,1018800540,62741,54.02,16030,16400,16030,20950,11310,16150,16238.19,7.38,0,-13226,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4301,24.91,1.42,12,0.24,652.00,11423.00,19810,20250218,-18.02,10630,20240806,52.78,19810,-18.02,20250218,12540,29.51,20250113,19810,-18.02,20250218,10630,52.78,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,N,00,N
20250312,140941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16230,80,2,0.50,893436505,55001,47.35,16030,16400,16030,20950,11310,16150,16244.00,7.38,0,-14425,16716,16432,16196,15912,15676,16575,16055,134,4800,500,11300,10,1,26484442,4298,24.89,1.42,12,0.21,652.00,11423.00,19810,20250218,-18.07,10630,20240806,52.68,19810,-18.07,20250218,12540,29.43,20250113,19810,-18.07,20250218,10630,52.68,20240806,2.24,N,218410,500,133 억,,1953850,N,N,498,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 160947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15820 -400 5 -2.47 2104436065 131555 190.83 16350 16360 15790 21050 11360 16220 15997.99 7.35 0 -5022 16586 16402 16216 16032 15846 16495 16125 134 4830 500 11350 10 1 26484442 4190 24.26 1.38 12 0.50 652.00 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 1945519 N N 540 N 00 N
3 20250313 150948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15860 -360 5 -2.22 1415031045 87976 127.61 16350 16360 15850 21050 11360 16220 16083.82 7.35 0 -7404 16586 16402 16216 16032 15846 16495 16125 134 4830 500 11350 10 1 26484442 4200 24.33 1.39 12 0.33 652.00 11423.00 19810 20250218 -19.94 10630 20240806 49.20 19810 -19.94 20250218 12540 26.48 20250113 19810 -19.94 20250218 10630 49.20 20240806 2.22 N 218410 500 133 억 1945519 N N 3125 N 00 N
4 20250313 140948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15910 -310 5 -1.91 1165958225 72309 104.89 16350 16360 15910 21050 11360 16220 16124.27 7.35 0 -10172 16586 16402 16216 16032 15846 16495 16125 134 4830 500 11350 10 1 26484442 4214 24.40 1.39 12 0.27 652.00 11423.00 19810 20250218 -19.69 10630 20240806 49.67 19810 -19.69 20250218 12540 26.87 20250113 19810 -19.69 20250218 10630 49.67 20240806 2.22 N 218410 500 133 억 1945519 N N 3125 N 00 N
5 20250313 130948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15980 -240 5 -1.48 1000982000 61971 89.89 16350 16360 15970 21050 11360 16220 16152.10 7.35 0 -9518 16586 16402 16216 16032 15846 16495 16125 134 4830 500 11350 10 1 26484442 4232 24.51 1.40 12 0.23 652.00 11423.00 19810 20250218 -19.33 10630 20240806 50.33 19810 -19.33 20250218 12540 27.43 20250113 19810 -19.33 20250218 10630 50.33 20240806 2.22 N 218410 500 133 억 1945519 N N 3125 N 00 N
6 20250313 120948 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16090 -130 5 -0.80 753134865 46507 67.46 16350 16360 16080 21050 11360 16220 16193.84 7.35 0 -10504 16586 16402 16216 16032 15846 16495 16125 134 4830 500 11350 10 1 26484442 4261 24.68 1.41 12 0.18 652.00 11423.00 19810 20250218 -18.78 10630 20240806 51.36 19810 -18.78 20250218 12540 28.31 20250113 19810 -18.78 20250218 10630 51.36 20240806 2.22 N 218410 500 133 억 1945519 N N 3125 N 00 N
7 20250313 110949 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16160 -60 5 -0.37 574215145 35406 51.36 16350 16360 16140 21050 11360 16220 16218.00 7.35 0 -4341 16586 16402 16216 16032 15846 16495 16125 134 4830 500 11350 10 1 26484442 4280 24.79 1.41 12 0.13 652.00 11423.00 19810 20250218 -18.43 10630 20240806 52.02 19810 -18.43 20250218 12540 28.87 20250113 19810 -18.43 20250218 10630 52.02 20240806 2.22 N 218410 500 133 억 1945519 N N 3125 N 00 N
8 20250313 100947 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16160 -60 5 -0.37 388664300 23933 34.72 16350 16360 16160 21050 11360 16220 16239.93 7.35 0 -2541 16586 16402 16216 16032 15846 16495 16125 134 4830 500 11350 10 1 26484442 4280 24.79 1.41 12 0.09 652.00 11423.00 19810 20250218 -18.43 10630 20240806 52.02 19810 -18.43 20250218 12540 28.87 20250113 19810 -18.43 20250218 10630 52.02 20240806 2.22 N 218410 500 133 억 1945519 N N 3125 N 00 N
9 20250313 090950 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16230 10 2 0.06 68269655 4204 6.10 16350 16350 16160 21050 11360 16220 16240.69 7.35 0 -1733 16586 16402 16216 16032 15846 16495 16125 134 4830 500 11350 10 1 26484442 4298 24.89 1.42 12 0.02 652.00 11423.00 19810 20250218 -18.07 10630 20240806 52.68 19810 -18.07 20250218 12540 29.43 20250113 19810 -18.07 20250218 10630 52.68 20240806 2.22 N 218410 500 133 억 1945519 N N 3125 N 00 N
10 20250312 160942 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16220 70 2 0.43 1111599060 68461 58.94 16030 16400 16030 20950 11310 16150 16237.03 7.38 0 -13110 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4296 24.88 1.42 12 0.26 652.00 11423.00 19810 20250218 -18.12 10630 20240806 52.59 19810 -18.12 20250218 12540 29.35 20250113 19810 -18.12 20250218 10630 52.59 20240806 2.24 N 218410 500 133 억 1953850 N N 3125 N 00 N
11 20250312 150944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16240 90 2 0.56 1018800540 62741 54.02 16030 16400 16030 20950 11310 16150 16238.19 7.38 0 -13226 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4301 24.91 1.42 12 0.24 652.00 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 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N
12 20250312 140941 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16230 80 2 0.50 893436505 55001 47.35 16030 16400 16030 20950 11310 16150 16244.00 7.38 0 -14425 16716 16432 16196 15912 15676 16575 16055 134 4800 500 11300 10 1 26484442 4298 24.89 1.42 12 0.21 652.00 11423.00 19810 20250218 -18.07 10630 20240806 52.68 19810 -18.07 20250218 12540 29.43 20250113 19810 -18.07 20250218 10630 52.68 20240806 2.24 N 218410 500 133 억 1953850 N N 498 N 00 N