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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17420,-430,5,-2.41,1306407590,73890,219.42,17960,18040,17420,23200,12500,17850,17680.44,6.24,0,-4070,18283,18066,17933,17716,17583,18000,17650,86,5350,500,12850,10,1,17200000,2996,10.83,0.46,12,0.43,1608.00,38283.00,34400,20240312,-49.36,15170,20241209,14.83,22700,-23.26,20250124,17010,2.41,20250311,32050,-45.65,20240322,15170,14.83,20241209,5.04,N,049070,500,86 억,,1072575,N,N,0,N,00,N
20250321,150524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17870,20,2,0.11,747510010,41830,124.22,17960,18040,17700,23200,12500,17850,17870.19,6.24,0,11683,18283,18066,17933,17716,17583,18000,17650,86,5350,500,12850,10,1,17200000,3074,11.11,0.47,12,0.24,1608.00,38283.00,34400,20240312,-48.05,15170,20241209,17.80,22700,-21.28,20250124,17010,5.06,20250311,32050,-44.24,20240322,15170,17.80,20241209,5.04,N,049070,500,86 억,,1072575,N,N,0,N,00,N
20250321,140524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17910,60,2,0.34,640123490,35807,106.33,17960,18040,17700,23200,12500,17850,17877.05,6.24,0,9918,18283,18066,17933,17716,17583,18000,17650,86,5350,500,12850,10,1,17200000,3081,11.14,0.47,12,0.21,1608.00,38283.00,34400,20240312,-47.94,15170,20241209,18.06,22700,-21.10,20250124,17010,5.29,20250311,32050,-44.12,20240322,15170,18.06,20241209,5.04,N,049070,500,86 억,,1072575,N,N,0,N,00,N
20250321,130524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17980,130,2,0.73,586441670,32814,97.44,17960,18040,17700,23200,12500,17850,17871.69,6.24,0,10656,18283,18066,17933,17716,17583,18000,17650,86,5350,500,12850,10,1,17200000,3093,11.18,0.47,12,0.19,1608.00,38283.00,34400,20240312,-47.73,15170,20241209,18.52,22700,-20.79,20250124,17010,5.70,20250311,32050,-43.90,20240322,15170,18.52,20241209,5.04,N,049070,500,86 억,,1072575,N,N,0,N,00,N
20250321,120525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17990,140,2,0.78,556443050,31144,92.48,17960,18040,17700,23200,12500,17850,17866.78,6.24,0,10666,18283,18066,17933,17716,17583,18000,17650,86,5350,500,12850,10,1,17200000,3094,11.19,0.47,12,0.18,1608.00,38283.00,34400,20240312,-47.70,15170,20241209,18.59,22700,-20.75,20250124,17010,5.76,20250311,32050,-43.87,20240322,15170,18.59,20241209,5.04,N,049070,500,86 억,,1072575,N,N,0,N,00,N
20250321,110524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17800,-50,5,-0.28,387738670,21716,64.49,17960,18010,17700,23200,12500,17850,17854.98,6.24,0,4952,18283,18066,17933,17716,17583,18000,17650,86,5350,500,12850,10,1,17200000,3062,11.07,0.46,12,0.13,1608.00,38283.00,34400,20240312,-48.26,15170,20241209,17.34,22700,-21.59,20250124,17010,4.64,20250311,32050,-44.46,20240322,15170,17.34,20241209,5.04,N,049070,500,86 억,,1072575,N,N,0,N,00,N
20250321,100525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17780,-70,5,-0.39,242908110,13602,40.39,17960,18010,17700,23200,12500,17850,17858.26,6.24,0,-602,18283,18066,17933,17716,17583,18000,17650,86,5350,500,12850,10,1,17200000,3058,11.06,0.46,12,0.08,1608.00,38283.00,34400,20240312,-48.31,15170,20241209,17.21,22700,-21.67,20250124,17010,4.53,20250311,32050,-44.52,20240322,15170,17.21,20241209,5.04,N,049070,500,86 억,,1072575,N,N,0,N,00,N
20250321,090527,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17950,100,2,0.56,57492990,3206,9.52,17960,17960,17800,23200,12500,17850,17932.94,6.24,0,1190,18283,18066,17933,17716,17583,18000,17650,86,5350,500,12850,10,1,17200000,3087,11.16,0.47,12,0.02,1608.00,38283.00,34400,20240312,-47.82,15170,20241209,18.33,22700,-20.93,20250124,17010,5.53,20250311,32050,-43.99,20240322,15170,18.33,20241209,5.04,N,049070,500,86 억,,1072575,N,N,0,N,00,N
20250320,160817,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17850,-70,5,-0.39,603065530,33675,83.13,18010,18150,17800,23250,12550,17920,17908.43,6.24,0,-6925,18100,18010,17900,17810,17700,18020,17820,86,5330,500,12900,10,1,17200000,3070,11.10,0.47,12,0.20,1608.00,38283.00,34400,20240312,-48.11,15170,20241209,17.67,22700,-21.37,20250124,17010,4.94,20250311,32050,-44.31,20240322,15170,17.67,20241209,5.02,N,049070,500,86 억,,1073041,N,N,7,N,00,N
20250320,150524,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17900,-20,5,-0.11,573746450,32034,79.08,18010,18150,17800,23250,12550,17920,17910.55,6.24,0,-6518,18100,18010,17900,17810,17700,18020,17820,86,5330,500,12900,10,1,17200000,3079,11.13,0.47,12,0.19,1608.00,38283.00,34400,20240312,-47.97,15170,20241209,18.00,22700,-21.15,20250124,17010,5.23,20250311,32050,-44.15,20240322,15170,18.00,20241209,5.02,N,049070,500,86 억,,1073041,N,N,7,N,00,N
20250320,140525,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,17900,-20,5,-0.11,485695050,27113,66.93,18010,18150,17800,23250,12550,17920,17913.73,6.24,0,-6126,18100,18010,17900,17810,17700,18020,17820,86,5330,500,12900,10,1,17200000,3079,11.13,0.47,12,0.16,1608.00,38283.00,34400,20240312,-47.97,15170,20241209,18.00,22700,-21.15,20250124,17010,5.23,20250311,32050,-44.15,20240322,15170,18.00,20241209,5.02,N,049070,500,86 억,,1073041,N,N,7,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 20250321 160540 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17420 -430 5 -2.41 1306407590 73890 219.42 17960 18040 17420 23200 12500 17850 17680.44 6.24 0 -4070 18283 18066 17933 17716 17583 18000 17650 86 5350 500 12850 10 1 17200000 2996 10.83 0.46 12 0.43 1608.00 38283.00 34400 20240312 -49.36 15170 20241209 14.83 22700 -23.26 20250124 17010 2.41 20250311 32050 -45.65 20240322 15170 14.83 20241209 5.04 N 049070 500 86 억 1072575 N N 0 N 00 N
3 20250321 150524 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17870 20 2 0.11 747510010 41830 124.22 17960 18040 17700 23200 12500 17850 17870.19 6.24 0 11683 18283 18066 17933 17716 17583 18000 17650 86 5350 500 12850 10 1 17200000 3074 11.11 0.47 12 0.24 1608.00 38283.00 34400 20240312 -48.05 15170 20241209 17.80 22700 -21.28 20250124 17010 5.06 20250311 32050 -44.24 20240322 15170 17.80 20241209 5.04 N 049070 500 86 억 1072575 N N 0 N 00 N
4 20250321 140524 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17910 60 2 0.34 640123490 35807 106.33 17960 18040 17700 23200 12500 17850 17877.05 6.24 0 9918 18283 18066 17933 17716 17583 18000 17650 86 5350 500 12850 10 1 17200000 3081 11.14 0.47 12 0.21 1608.00 38283.00 34400 20240312 -47.94 15170 20241209 18.06 22700 -21.10 20250124 17010 5.29 20250311 32050 -44.12 20240322 15170 18.06 20241209 5.04 N 049070 500 86 억 1072575 N N 0 N 00 N
5 20250321 130524 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17980 130 2 0.73 586441670 32814 97.44 17960 18040 17700 23200 12500 17850 17871.69 6.24 0 10656 18283 18066 17933 17716 17583 18000 17650 86 5350 500 12850 10 1 17200000 3093 11.18 0.47 12 0.19 1608.00 38283.00 34400 20240312 -47.73 15170 20241209 18.52 22700 -20.79 20250124 17010 5.70 20250311 32050 -43.90 20240322 15170 18.52 20241209 5.04 N 049070 500 86 억 1072575 N N 0 N 00 N
6 20250321 120525 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17990 140 2 0.78 556443050 31144 92.48 17960 18040 17700 23200 12500 17850 17866.78 6.24 0 10666 18283 18066 17933 17716 17583 18000 17650 86 5350 500 12850 10 1 17200000 3094 11.19 0.47 12 0.18 1608.00 38283.00 34400 20240312 -47.70 15170 20241209 18.59 22700 -20.75 20250124 17010 5.76 20250311 32050 -43.87 20240322 15170 18.59 20241209 5.04 N 049070 500 86 억 1072575 N N 0 N 00 N
7 20250321 110524 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17800 -50 5 -0.28 387738670 21716 64.49 17960 18010 17700 23200 12500 17850 17854.98 6.24 0 4952 18283 18066 17933 17716 17583 18000 17650 86 5350 500 12850 10 1 17200000 3062 11.07 0.46 12 0.13 1608.00 38283.00 34400 20240312 -48.26 15170 20241209 17.34 22700 -21.59 20250124 17010 4.64 20250311 32050 -44.46 20240322 15170 17.34 20241209 5.04 N 049070 500 86 억 1072575 N N 0 N 00 N
8 20250321 100525 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17780 -70 5 -0.39 242908110 13602 40.39 17960 18010 17700 23200 12500 17850 17858.26 6.24 0 -602 18283 18066 17933 17716 17583 18000 17650 86 5350 500 12850 10 1 17200000 3058 11.06 0.46 12 0.08 1608.00 38283.00 34400 20240312 -48.31 15170 20241209 17.21 22700 -21.67 20250124 17010 4.53 20250311 32050 -44.52 20240322 15170 17.21 20241209 5.04 N 049070 500 86 억 1072575 N N 0 N 00 N
9 20250321 090527 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17950 100 2 0.56 57492990 3206 9.52 17960 17960 17800 23200 12500 17850 17932.94 6.24 0 1190 18283 18066 17933 17716 17583 18000 17650 86 5350 500 12850 10 1 17200000 3087 11.16 0.47 12 0.02 1608.00 38283.00 34400 20240312 -47.82 15170 20241209 18.33 22700 -20.93 20250124 17010 5.53 20250311 32050 -43.99 20240322 15170 18.33 20241209 5.04 N 049070 500 86 억 1072575 N N 0 N 00 N
10 20250320 160817 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17850 -70 5 -0.39 603065530 33675 83.13 18010 18150 17800 23250 12550 17920 17908.43 6.24 0 -6925 18100 18010 17900 17810 17700 18020 17820 86 5330 500 12900 10 1 17200000 3070 11.10 0.47 12 0.20 1608.00 38283.00 34400 20240312 -48.11 15170 20241209 17.67 22700 -21.37 20250124 17010 4.94 20250311 32050 -44.31 20240322 15170 17.67 20241209 5.02 N 049070 500 86 억 1073041 N N 7 N 00 N
11 20250320 150524 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17900 -20 5 -0.11 573746450 32034 79.08 18010 18150 17800 23250 12550 17920 17910.55 6.24 0 -6518 18100 18010 17900 17810 17700 18020 17820 86 5330 500 12900 10 1 17200000 3079 11.13 0.47 12 0.19 1608.00 38283.00 34400 20240312 -47.97 15170 20241209 18.00 22700 -21.15 20250124 17010 5.23 20250311 32050 -44.15 20240322 15170 18.00 20241209 5.02 N 049070 500 86 억 1073041 N N 7 N 00 N
12 20250320 140525 55 40.00 KSQ150 전기·전자 N N N Y 40 N 17900 -20 5 -0.11 485695050 27113 66.93 18010 18150 17800 23250 12550 17920 17913.73 6.24 0 -6126 18100 18010 17900 17810 17700 18020 17820 86 5330 500 12900 10 1 17200000 3079 11.13 0.47 12 0.16 1608.00 38283.00 34400 20240312 -47.97 15170 20241209 18.00 22700 -21.15 20250124 17010 5.23 20250311 32050 -44.15 20240322 15170 18.00 20241209 5.02 N 049070 500 86 억 1073041 N N 7 N 00 N