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
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
20250321,160925,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37400,550,2,1.49,11050942975,290375,210.11,36900,39050,36500,47900,25800,36850,38057.66,19.44,0,21511,37883,37366,36883,36366,35883,37125,36125,99,11050,500,27260,50,1,19777674,7397,23.29,2.05,12,1.47,1606.00,18202.00,69300,20240702,-46.03,21850,20241209,71.17,39050,-4.23,20250321,22350,67.34,20250102,69300,-46.03,20240702,21850,71.17,20241209,1.61,N,166090,500,98 억,,3844025,N,N,243,N,00,N
20250321,150911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37250,400,2,1.09,10805608400,283784,205.34,36900,39050,36500,47900,25800,36850,38076.92,19.44,0,20910,37883,37366,36883,36366,35883,37125,36125,99,11050,500,27260,50,1,19777674,7367,23.19,2.05,12,1.43,1606.00,18202.00,69300,20240702,-46.25,21850,20241209,70.48,39050,-4.61,20250321,22350,66.67,20250102,69300,-46.25,20240702,21850,70.48,20241209,1.61,N,166090,500,98 억,,3844025,N,N,69,N,00,N
20250321,140911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37150,300,2,0.81,10079367150,264354,191.28,36900,39050,36500,47900,25800,36850,38128.34,19.44,0,23094,37883,37366,36883,36366,35883,37125,36125,99,11050,500,27260,50,1,19777674,7347,23.13,2.04,12,1.34,1606.00,18202.00,69300,20240702,-46.39,21850,20241209,70.02,39050,-4.87,20250321,22350,66.22,20250102,69300,-46.39,20240702,21850,70.02,20241209,1.61,N,166090,500,98 억,,3844025,N,N,69,N,00,N
20250321,130912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37300,450,2,1.22,9212740400,241034,174.41,36900,39050,36500,47900,25800,36850,38221.80,19.44,0,19176,37883,37366,36883,36366,35883,37125,36125,99,11050,500,27260,50,1,19777674,7377,23.23,2.05,12,1.22,1606.00,18202.00,69300,20240702,-46.18,21850,20241209,70.71,39050,-4.48,20250321,22350,66.89,20250102,69300,-46.18,20240702,21850,70.71,20241209,1.61,N,166090,500,98 억,,3844025,N,N,69,N,00,N
20250321,120912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38200,1350,2,3.66,7856300500,204963,148.31,36900,39050,36500,47900,25800,36850,38330.41,19.44,0,18625,37883,37366,36883,36366,35883,37125,36125,99,11050,500,27260,50,1,19777674,7555,23.79,2.10,12,1.04,1606.00,18202.00,69300,20240702,-44.88,21850,20241209,74.83,39050,-2.18,20250321,22350,70.92,20250102,69300,-44.88,20240702,21850,74.83,20241209,1.61,N,166090,500,98 억,,3844025,N,N,69,N,00,N
20250321,110911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38500,1650,2,4.48,7107668250,185487,134.21,36900,39050,36500,47900,25800,36850,38319.04,19.44,0,21795,37883,37366,36883,36366,35883,37125,36125,99,11050,500,27260,50,1,19777674,7614,23.97,2.12,12,0.94,1606.00,18202.00,69300,20240702,-44.44,21850,20241209,76.20,39050,-1.41,20250321,22350,72.26,20250102,69300,-44.44,20240702,21850,76.20,20241209,1.61,N,166090,500,98 억,,3844025,N,N,69,N,00,N
20250321,100913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38850,2000,2,5.43,5579344375,145903,105.57,36900,39050,36500,47900,25800,36850,38240.19,19.44,0,21373,37883,37366,36883,36366,35883,37125,36125,99,11050,500,27260,50,1,19777674,7684,24.19,2.13,12,0.74,1606.00,18202.00,69300,20240702,-43.94,21850,20241209,77.80,39050,-0.51,20250321,22350,73.83,20250102,69300,-43.94,20240702,21850,77.80,20241209,1.61,N,166090,500,98 억,,3844025,N,N,69,N,00,N
20250321,090918,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37100,250,2,0.68,533757525,14468,10.47,36900,37350,36500,47900,25800,36850,36892.31,19.44,0,3340,37883,37366,36883,36366,35883,37125,36125,99,11050,500,27260,50,1,19777674,7338,23.10,2.04,12,0.07,1606.00,18202.00,69300,20240702,-46.46,21850,20241209,69.79,38450,-3.51,20250317,22350,66.00,20250102,69300,-46.46,20240702,21850,69.79,20241209,1.61,N,166090,500,98 억,,3844025,N,N,69,N,00,N
20250320,161354,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36850,-100,5,-0.27,5093006550,138202,62.53,37100,37400,36400,48000,25900,36950,36851.90,19.28,0,10050,37983,37466,36583,36066,35183,37725,36325,99,11050,500,27340,50,1,19777674,7288,22.95,2.02,12,0.70,1606.00,18202.00,69300,20240702,-46.83,21850,20241209,68.65,38450,-4.16,20250317,22350,64.88,20250102,69300,-46.83,20240702,21850,68.65,20241209,1.55,N,166090,500,98 억,,3813267,N,N,69,N,00,N
20250320,150909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36700,-250,5,-0.68,4798929000,130202,58.91,37100,37400,36400,48000,25900,36950,36857.57,19.28,0,10271,37983,37466,36583,36066,35183,37725,36325,99,11050,500,27340,50,1,19777674,7258,22.85,2.02,12,0.66,1606.00,18202.00,69300,20240702,-47.04,21850,20241209,67.96,38450,-4.55,20250317,22350,64.21,20250102,69300,-47.04,20240702,21850,67.96,20241209,1.55,N,166090,500,98 억,,3813267,N,N,111,N,00,N
20250320,140913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37000,50,2,0.14,3697365125,100363,45.41,37100,37400,36400,48000,25900,36950,36839.92,19.28,0,3010,37983,37466,36583,36066,35183,37725,36325,99,11050,500,27340,50,1,19777674,7318,23.04,2.03,12,0.51,1606.00,18202.00,69300,20240702,-46.61,21850,20241209,69.34,38450,-3.77,20250317,22350,65.55,20250102,69300,-46.61,20240702,21850,69.34,20241209,1.55,N,166090,500,98 억,,3813267,N,N,111,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 160925 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37400 550 2 1.49 11050942975 290375 210.11 36900 39050 36500 47900 25800 36850 38057.66 19.44 0 21511 37883 37366 36883 36366 35883 37125 36125 99 11050 500 27260 50 1 19777674 7397 23.29 2.05 12 1.47 1606.00 18202.00 69300 20240702 -46.03 21850 20241209 71.17 39050 -4.23 20250321 22350 67.34 20250102 69300 -46.03 20240702 21850 71.17 20241209 1.61 N 166090 500 98 억 3844025 N N 243 N 00 N
3 20250321 150911 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37250 400 2 1.09 10805608400 283784 205.34 36900 39050 36500 47900 25800 36850 38076.92 19.44 0 20910 37883 37366 36883 36366 35883 37125 36125 99 11050 500 27260 50 1 19777674 7367 23.19 2.05 12 1.43 1606.00 18202.00 69300 20240702 -46.25 21850 20241209 70.48 39050 -4.61 20250321 22350 66.67 20250102 69300 -46.25 20240702 21850 70.48 20241209 1.61 N 166090 500 98 억 3844025 N N 69 N 00 N
4 20250321 140911 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37150 300 2 0.81 10079367150 264354 191.28 36900 39050 36500 47900 25800 36850 38128.34 19.44 0 23094 37883 37366 36883 36366 35883 37125 36125 99 11050 500 27260 50 1 19777674 7347 23.13 2.04 12 1.34 1606.00 18202.00 69300 20240702 -46.39 21850 20241209 70.02 39050 -4.87 20250321 22350 66.22 20250102 69300 -46.39 20240702 21850 70.02 20241209 1.61 N 166090 500 98 억 3844025 N N 69 N 00 N
5 20250321 130912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37300 450 2 1.22 9212740400 241034 174.41 36900 39050 36500 47900 25800 36850 38221.80 19.44 0 19176 37883 37366 36883 36366 35883 37125 36125 99 11050 500 27260 50 1 19777674 7377 23.23 2.05 12 1.22 1606.00 18202.00 69300 20240702 -46.18 21850 20241209 70.71 39050 -4.48 20250321 22350 66.89 20250102 69300 -46.18 20240702 21850 70.71 20241209 1.61 N 166090 500 98 억 3844025 N N 69 N 00 N
6 20250321 120912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38200 1350 2 3.66 7856300500 204963 148.31 36900 39050 36500 47900 25800 36850 38330.41 19.44 0 18625 37883 37366 36883 36366 35883 37125 36125 99 11050 500 27260 50 1 19777674 7555 23.79 2.10 12 1.04 1606.00 18202.00 69300 20240702 -44.88 21850 20241209 74.83 39050 -2.18 20250321 22350 70.92 20250102 69300 -44.88 20240702 21850 74.83 20241209 1.61 N 166090 500 98 억 3844025 N N 69 N 00 N
7 20250321 110911 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38500 1650 2 4.48 7107668250 185487 134.21 36900 39050 36500 47900 25800 36850 38319.04 19.44 0 21795 37883 37366 36883 36366 35883 37125 36125 99 11050 500 27260 50 1 19777674 7614 23.97 2.12 12 0.94 1606.00 18202.00 69300 20240702 -44.44 21850 20241209 76.20 39050 -1.41 20250321 22350 72.26 20250102 69300 -44.44 20240702 21850 76.20 20241209 1.61 N 166090 500 98 억 3844025 N N 69 N 00 N
8 20250321 100913 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38850 2000 2 5.43 5579344375 145903 105.57 36900 39050 36500 47900 25800 36850 38240.19 19.44 0 21373 37883 37366 36883 36366 35883 37125 36125 99 11050 500 27260 50 1 19777674 7684 24.19 2.13 12 0.74 1606.00 18202.00 69300 20240702 -43.94 21850 20241209 77.80 39050 -0.51 20250321 22350 73.83 20250102 69300 -43.94 20240702 21850 77.80 20241209 1.61 N 166090 500 98 억 3844025 N N 69 N 00 N
9 20250321 090918 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37100 250 2 0.68 533757525 14468 10.47 36900 37350 36500 47900 25800 36850 36892.31 19.44 0 3340 37883 37366 36883 36366 35883 37125 36125 99 11050 500 27260 50 1 19777674 7338 23.10 2.04 12 0.07 1606.00 18202.00 69300 20240702 -46.46 21850 20241209 69.79 38450 -3.51 20250317 22350 66.00 20250102 69300 -46.46 20240702 21850 69.79 20241209 1.61 N 166090 500 98 억 3844025 N N 69 N 00 N
10 20250320 161354 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36850 -100 5 -0.27 5093006550 138202 62.53 37100 37400 36400 48000 25900 36950 36851.90 19.28 0 10050 37983 37466 36583 36066 35183 37725 36325 99 11050 500 27340 50 1 19777674 7288 22.95 2.02 12 0.70 1606.00 18202.00 69300 20240702 -46.83 21850 20241209 68.65 38450 -4.16 20250317 22350 64.88 20250102 69300 -46.83 20240702 21850 68.65 20241209 1.55 N 166090 500 98 억 3813267 N N 69 N 00 N
11 20250320 150909 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36700 -250 5 -0.68 4798929000 130202 58.91 37100 37400 36400 48000 25900 36950 36857.57 19.28 0 10271 37983 37466 36583 36066 35183 37725 36325 99 11050 500 27340 50 1 19777674 7258 22.85 2.02 12 0.66 1606.00 18202.00 69300 20240702 -47.04 21850 20241209 67.96 38450 -4.55 20250317 22350 64.21 20250102 69300 -47.04 20240702 21850 67.96 20241209 1.55 N 166090 500 98 억 3813267 N N 111 N 00 N
12 20250320 140913 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37000 50 2 0.14 3697365125 100363 45.41 37100 37400 36400 48000 25900 36950 36839.92 19.28 0 3010 37983 37466 36583 36066 35183 37725 36325 99 11050 500 27340 50 1 19777674 7318 23.04 2.03 12 0.51 1606.00 18202.00 69300 20240702 -46.61 21850 20241209 69.34 38450 -3.77 20250317 22350 65.55 20250102 69300 -46.61 20240702 21850 69.34 20241209 1.55 N 166090 500 98 억 3813267 N N 111 N 00 N