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
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
20250321,161021,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,-100,5,-0.62,2019670075,124197,157.77,16340,16560,15990,21050,11360,16220,16267.09,7.52,0,-977,16906,16562,16316,15972,15726,16440,15850,134,4830,500,11350,10,1,26484442,4269,24.72,1.41,12,0.47,652.00,11423.00,19810,20250218,-18.63,10630,20240806,51.65,19810,-18.63,20250218,12540,28.55,20250113,19810,-18.63,20250218,10630,51.65,20240806,2.30,N,218410,500,133 억,,1991083,N,N,995,N,00,N
20250321,151006,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16340,120,2,0.74,1608822195,98763,125.46,16340,16560,15990,21050,11360,16220,16289.73,7.52,0,3627,16906,16562,16316,15972,15726,16440,15850,134,4830,500,11350,10,1,26484442,4328,25.06,1.43,12,0.37,652.00,11423.00,19810,20250218,-17.52,10630,20240806,53.72,19810,-17.52,20250218,12540,30.30,20250113,19810,-17.52,20250218,10630,53.72,20240806,2.30,N,218410,500,133 억,,1991083,N,N,94,N,00,N
20250321,141007,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16470,250,2,1.54,1433639125,88061,111.86,16340,16560,15990,21050,11360,16220,16280.07,7.52,0,9120,16906,16562,16316,15972,15726,16440,15850,134,4830,500,11350,10,1,26484442,4362,25.26,1.44,12,0.33,652.00,11423.00,19810,20250218,-16.86,10630,20240806,54.94,19810,-16.86,20250218,12540,31.34,20250113,19810,-16.86,20250218,10630,54.94,20240806,2.30,N,218410,500,133 억,,1991083,N,N,94,N,00,N
20250321,131008,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16430,210,2,1.29,1318687775,81082,103.00,16340,16560,15990,21050,11360,16220,16263.63,7.52,0,12334,16906,16562,16316,15972,15726,16440,15850,134,4830,500,11350,10,1,26484442,4351,25.20,1.44,12,0.31,652.00,11423.00,19810,20250218,-17.06,10630,20240806,54.56,19810,-17.06,20250218,12540,31.02,20250113,19810,-17.06,20250218,10630,54.56,20240806,2.30,N,218410,500,133 억,,1991083,N,N,94,N,00,N
20250321,121009,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16530,310,2,1.91,1174818430,72364,91.92,16340,16530,15990,21050,11360,16220,16234.85,7.52,0,16712,16906,16562,16316,15972,15726,16440,15850,134,4830,500,11350,10,1,26484442,4378,25.35,1.45,12,0.27,652.00,11423.00,19810,20250218,-16.56,10630,20240806,55.50,19810,-16.56,20250218,12540,31.82,20250113,19810,-16.56,20250218,10630,55.50,20240806,2.30,N,218410,500,133 억,,1991083,N,N,94,N,00,N
20250321,111008,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16370,150,2,0.92,951654570,58770,74.66,16340,16400,15990,21050,11360,16220,16192.86,7.52,0,16168,16906,16562,16316,15972,15726,16440,15850,134,4830,500,11350,10,1,26484442,4336,25.11,1.43,12,0.22,652.00,11423.00,19810,20250218,-17.36,10630,20240806,54.00,19810,-17.36,20250218,12540,30.54,20250113,19810,-17.36,20250218,10630,54.00,20240806,2.30,N,218410,500,133 억,,1991083,N,N,94,N,00,N
20250321,101010,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16120,-100,5,-0.62,650880250,40313,51.21,16340,16340,15990,21050,11360,16220,16145.67,7.52,0,8469,16906,16562,16316,15972,15726,16440,15850,134,4830,500,11350,10,1,26484442,4269,24.72,1.41,12,0.15,652.00,11423.00,19810,20250218,-18.63,10630,20240806,51.65,19810,-18.63,20250218,12540,28.55,20250113,19810,-18.63,20250218,10630,51.65,20240806,2.30,N,218410,500,133 억,,1991083,N,N,94,N,00,N
20250321,091015,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16210,-10,5,-0.06,184854160,11398,14.48,16340,16340,16100,21050,11360,16220,16218.12,7.52,0,4476,16906,16562,16316,15972,15726,16440,15850,134,4830,500,11350,10,1,26484442,4293,24.86,1.42,12,0.04,652.00,11423.00,19810,20250218,-18.17,10630,20240806,52.49,19810,-18.17,20250218,12540,29.27,20250113,19810,-18.17,20250218,10630,52.49,20240806,2.30,N,218410,500,133 억,,1991083,N,N,94,N,00,N
20250320,161621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16220,-150,5,-0.92,1279942475,78722,36.27,16630,16660,16070,21250,11460,16370,16259.08,7.44,0,-17400,17583,16976,16483,15876,15383,17280,16180,134,4880,500,11450,10,1,26484442,4296,24.88,1.42,12,0.30,652.00,11423.00,19810,20250218,-18.12,10630,20240806,52.59,19810,-18.12,20250218,12540,29.35,20250113,19810,-18.12,20250218,10630,52.59,20240806,2.27,N,218410,500,133 억,,1971015,N,N,94,N,00,N
20250320,151005,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16280,-90,5,-0.55,1137788255,69968,32.24,16630,16660,16070,21250,11460,16370,16261.55,7.44,0,-13636,17583,16976,16483,15876,15383,17280,16180,134,4880,500,11450,10,1,26484442,4312,24.97,1.43,12,0.26,652.00,11423.00,19810,20250218,-17.82,10630,20240806,53.15,19810,-17.82,20250218,12540,29.82,20250113,19810,-17.82,20250218,10630,53.15,20240806,2.27,N,218410,500,133 억,,1971015,N,N,304,N,00,N
20250320,141009,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16190,-180,5,-1.10,924267695,56815,26.18,16630,16660,16070,21250,11460,16370,16268.02,7.44,0,-17042,17583,16976,16483,15876,15383,17280,16180,134,4880,500,11450,10,1,26484442,4288,24.83,1.42,12,0.21,652.00,11423.00,19810,20250218,-18.27,10630,20240806,52.30,19810,-18.27,20250218,12540,29.11,20250113,19810,-18.27,20250218,10630,52.30,20240806,2.27,N,218410,500,133 억,,1971015,N,N,304,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 161021 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16120 -100 5 -0.62 2019670075 124197 157.77 16340 16560 15990 21050 11360 16220 16267.09 7.52 0 -977 16906 16562 16316 15972 15726 16440 15850 134 4830 500 11350 10 1 26484442 4269 24.72 1.41 12 0.47 652.00 11423.00 19810 20250218 -18.63 10630 20240806 51.65 19810 -18.63 20250218 12540 28.55 20250113 19810 -18.63 20250218 10630 51.65 20240806 2.30 N 218410 500 133 억 1991083 N N 995 N 00 N
3 20250321 151006 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16340 120 2 0.74 1608822195 98763 125.46 16340 16560 15990 21050 11360 16220 16289.73 7.52 0 3627 16906 16562 16316 15972 15726 16440 15850 134 4830 500 11350 10 1 26484442 4328 25.06 1.43 12 0.37 652.00 11423.00 19810 20250218 -17.52 10630 20240806 53.72 19810 -17.52 20250218 12540 30.30 20250113 19810 -17.52 20250218 10630 53.72 20240806 2.30 N 218410 500 133 억 1991083 N N 94 N 00 N
4 20250321 141007 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16470 250 2 1.54 1433639125 88061 111.86 16340 16560 15990 21050 11360 16220 16280.07 7.52 0 9120 16906 16562 16316 15972 15726 16440 15850 134 4830 500 11350 10 1 26484442 4362 25.26 1.44 12 0.33 652.00 11423.00 19810 20250218 -16.86 10630 20240806 54.94 19810 -16.86 20250218 12540 31.34 20250113 19810 -16.86 20250218 10630 54.94 20240806 2.30 N 218410 500 133 억 1991083 N N 94 N 00 N
5 20250321 131008 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16430 210 2 1.29 1318687775 81082 103.00 16340 16560 15990 21050 11360 16220 16263.63 7.52 0 12334 16906 16562 16316 15972 15726 16440 15850 134 4830 500 11350 10 1 26484442 4351 25.20 1.44 12 0.31 652.00 11423.00 19810 20250218 -17.06 10630 20240806 54.56 19810 -17.06 20250218 12540 31.02 20250113 19810 -17.06 20250218 10630 54.56 20240806 2.30 N 218410 500 133 억 1991083 N N 94 N 00 N
6 20250321 121009 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16530 310 2 1.91 1174818430 72364 91.92 16340 16530 15990 21050 11360 16220 16234.85 7.52 0 16712 16906 16562 16316 15972 15726 16440 15850 134 4830 500 11350 10 1 26484442 4378 25.35 1.45 12 0.27 652.00 11423.00 19810 20250218 -16.56 10630 20240806 55.50 19810 -16.56 20250218 12540 31.82 20250113 19810 -16.56 20250218 10630 55.50 20240806 2.30 N 218410 500 133 억 1991083 N N 94 N 00 N
7 20250321 111008 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16370 150 2 0.92 951654570 58770 74.66 16340 16400 15990 21050 11360 16220 16192.86 7.52 0 16168 16906 16562 16316 15972 15726 16440 15850 134 4830 500 11350 10 1 26484442 4336 25.11 1.43 12 0.22 652.00 11423.00 19810 20250218 -17.36 10630 20240806 54.00 19810 -17.36 20250218 12540 30.54 20250113 19810 -17.36 20250218 10630 54.00 20240806 2.30 N 218410 500 133 억 1991083 N N 94 N 00 N
8 20250321 101010 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16120 -100 5 -0.62 650880250 40313 51.21 16340 16340 15990 21050 11360 16220 16145.67 7.52 0 8469 16906 16562 16316 15972 15726 16440 15850 134 4830 500 11350 10 1 26484442 4269 24.72 1.41 12 0.15 652.00 11423.00 19810 20250218 -18.63 10630 20240806 51.65 19810 -18.63 20250218 12540 28.55 20250113 19810 -18.63 20250218 10630 51.65 20240806 2.30 N 218410 500 133 억 1991083 N N 94 N 00 N
9 20250321 091015 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16210 -10 5 -0.06 184854160 11398 14.48 16340 16340 16100 21050 11360 16220 16218.12 7.52 0 4476 16906 16562 16316 15972 15726 16440 15850 134 4830 500 11350 10 1 26484442 4293 24.86 1.42 12 0.04 652.00 11423.00 19810 20250218 -18.17 10630 20240806 52.49 19810 -18.17 20250218 12540 29.27 20250113 19810 -18.17 20250218 10630 52.49 20240806 2.30 N 218410 500 133 억 1991083 N N 94 N 00 N
10 20250320 161621 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16220 -150 5 -0.92 1279942475 78722 36.27 16630 16660 16070 21250 11460 16370 16259.08 7.44 0 -17400 17583 16976 16483 15876 15383 17280 16180 134 4880 500 11450 10 1 26484442 4296 24.88 1.42 12 0.30 652.00 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 2.27 N 218410 500 133 억 1971015 N N 94 N 00 N
11 20250320 151005 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16280 -90 5 -0.55 1137788255 69968 32.24 16630 16660 16070 21250 11460 16370 16261.55 7.44 0 -13636 17583 16976 16483 15876 15383 17280 16180 134 4880 500 11450 10 1 26484442 4312 24.97 1.43 12 0.26 652.00 11423.00 19810 20250218 -17.82 10630 20240806 53.15 19810 -17.82 20250218 12540 29.82 20250113 19810 -17.82 20250218 10630 53.15 20240806 2.27 N 218410 500 133 억 1971015 N N 304 N 00 N
12 20250320 141009 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16190 -180 5 -1.10 924267695 56815 26.18 16630 16660 16070 21250 11460 16370 16268.02 7.44 0 -17042 17583 16976 16483 15876 15383 17280 16180 134 4880 500 11450 10 1 26484442 4288 24.83 1.42 12 0.21 652.00 11423.00 19810 20250218 -18.27 10630 20240806 52.30 19810 -18.27 20250218 12540 29.11 20250113 19810 -18.27 20250218 10630 52.30 20240806 2.27 N 218410 500 133 억 1971015 N N 304 N 00 N