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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036810/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
20250312,160431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21400,2040,2,10.54,6003606920,288466,220.86,19660,21450,19650,25150,13560,19360,20810.79,3.31,0,-1067,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4656,-34.35,1.89,12,1.33,-623.00,11322.00,41486,20240611,-48.42,14066,20241209,52.14,24050,-11.02,20250225,15310,39.78,20250102,41850,-48.86,20240611,14190,50.81,20241209,3.54,N,036810,500,108 억,,720509,N,N,446,N,00,N
20250312,150432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21150,1790,2,9.25,5022100570,242410,185.60,19660,21225,19650,25150,13560,19360,20717.38,3.31,0,11980,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4602,-33.95,1.87,12,1.11,-623.00,11322.00,41486,20240611,-49.02,14066,20241209,50.36,24050,-12.06,20250225,15310,38.15,20250102,41850,-49.46,20240611,14190,49.05,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,N,00,N
20250312,140431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20750,1390,2,7.18,3897771095,188682,144.46,19660,21100,19650,25150,13560,19360,20657.89,3.31,0,8898,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4515,-33.31,1.83,12,0.87,-623.00,11322.00,41486,20240611,-49.98,14066,20241209,47.52,24050,-13.72,20250225,15310,35.53,20250102,41850,-50.42,20240611,14190,46.23,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,N,00,N
20250312,130431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20850,1490,2,7.70,3562365945,172516,132.09,19660,21100,19650,25150,13560,19360,20649.48,3.31,0,4291,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4536,-33.47,1.84,12,0.79,-623.00,11322.00,41486,20240611,-49.74,14066,20241209,48.23,24050,-13.31,20250225,15310,36.19,20250102,41850,-50.18,20240611,14190,46.93,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,N,00,N
20250312,120433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20700,1340,2,6.92,3352775345,162423,124.36,19660,21100,19650,25150,13560,19360,20642.24,3.31,0,2139,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4504,-33.23,1.83,12,0.75,-623.00,11322.00,41486,20240611,-50.10,14066,20241209,47.16,24050,-13.93,20250225,15310,35.21,20250102,41850,-50.54,20240611,14190,45.88,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,N,00,N
20250312,110429,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20800,1440,2,7.44,3158249045,153025,117.16,19660,21100,19650,25150,13560,19360,20638.78,3.31,0,2713,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4525,-33.39,1.84,12,0.70,-623.00,11322.00,41486,20240611,-49.86,14066,20241209,47.87,24050,-13.51,20250225,15310,35.86,20250102,41850,-50.30,20240611,14190,46.58,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,N,00,N
20250312,100431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20750,1390,2,7.18,2792318295,135418,103.68,19660,21100,19650,25150,13560,19360,20619.99,3.31,0,-1888,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4515,-33.31,1.83,12,0.62,-623.00,11322.00,41486,20240611,-49.98,14066,20241209,47.52,24050,-13.72,20250225,15310,35.53,20250102,41850,-50.42,20240611,14190,46.23,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,N,00,N
20250312,090432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20050,690,2,3.56,483095445,24152,18.49,19660,20400,19650,25150,13560,19360,20002.30,3.31,0,-4598,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4362,-32.18,1.77,12,0.11,-623.00,11322.00,41486,20240611,-51.67,14066,20241209,42.54,24050,-16.63,20250225,15310,30.96,20250102,41850,-52.09,20240611,14190,41.30,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,N,00,N
20250311,160427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19360,-410,5,-2.07,2457356005,128346,134.39,18790,19480,18790,25700,13840,19770,19146.23,3.16,0,26567,20616,20192,19951,19527,19286,20072,19407,109,5930,500,14230,10,1,21756789,4212,-31.08,1.71,12,0.59,-623.00,11322.00,41486,20240611,-53.33,14066,20241209,37.64,24050,-19.50,20250225,15310,26.45,20250102,41850,-53.74,20240611,14190,36.43,20241209,3.70,N,036810,500,108 억,,687607,N,N,2605,N,00,N
20250311,150430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19300,-470,5,-2.38,2324718365,121483,127.20,18790,19480,18790,25700,13840,19770,19136.16,3.16,0,24949,20616,20192,19951,19527,19286,20072,19407,109,5930,500,14230,10,1,21756789,4199,-30.98,1.70,12,0.56,-623.00,11322.00,41486,20240611,-53.48,14066,20241209,37.21,24050,-19.75,20250225,15310,26.06,20250102,41850,-53.88,20240611,14190,36.01,20241209,3.70,N,036810,500,108 억,,687607,N,N,300,N,00,N
20250311,140430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19400,-370,5,-1.87,2066661135,108116,113.21,18790,19480,18790,25700,13840,19770,19115.22,3.16,0,25050,20616,20192,19951,19527,19286,20072,19407,109,5930,500,14230,10,1,21756789,4221,-31.14,1.71,12,0.50,-623.00,11322.00,41486,20240611,-53.24,14066,20241209,37.92,24050,-19.33,20250225,15310,26.71,20250102,41850,-53.64,20240611,14190,36.72,20241209,3.70,N,036810,500,108 억,,687607,N,N,300,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 20250312 160431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21400 2040 2 10.54 6003606920 288466 220.86 19660 21450 19650 25150 13560 19360 20810.79 3.31 0 -1067 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4656 -34.35 1.89 12 1.33 -623.00 11322.00 41486 20240611 -48.42 14066 20241209 52.14 24050 -11.02 20250225 15310 39.78 20250102 41850 -48.86 20240611 14190 50.81 20241209 3.54 N 036810 500 108 억 720509 N N 446 N 00 N
3 20250312 150432 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21150 1790 2 9.25 5022100570 242410 185.60 19660 21225 19650 25150 13560 19360 20717.38 3.31 0 11980 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4602 -33.95 1.87 12 1.11 -623.00 11322.00 41486 20240611 -49.02 14066 20241209 50.36 24050 -12.06 20250225 15310 38.15 20250102 41850 -49.46 20240611 14190 49.05 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N
4 20250312 140431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20750 1390 2 7.18 3897771095 188682 144.46 19660 21100 19650 25150 13560 19360 20657.89 3.31 0 8898 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4515 -33.31 1.83 12 0.87 -623.00 11322.00 41486 20240611 -49.98 14066 20241209 47.52 24050 -13.72 20250225 15310 35.53 20250102 41850 -50.42 20240611 14190 46.23 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N
5 20250312 130431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20850 1490 2 7.70 3562365945 172516 132.09 19660 21100 19650 25150 13560 19360 20649.48 3.31 0 4291 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4536 -33.47 1.84 12 0.79 -623.00 11322.00 41486 20240611 -49.74 14066 20241209 48.23 24050 -13.31 20250225 15310 36.19 20250102 41850 -50.18 20240611 14190 46.93 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N
6 20250312 120433 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20700 1340 2 6.92 3352775345 162423 124.36 19660 21100 19650 25150 13560 19360 20642.24 3.31 0 2139 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4504 -33.23 1.83 12 0.75 -623.00 11322.00 41486 20240611 -50.10 14066 20241209 47.16 24050 -13.93 20250225 15310 35.21 20250102 41850 -50.54 20240611 14190 45.88 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N
7 20250312 110429 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20800 1440 2 7.44 3158249045 153025 117.16 19660 21100 19650 25150 13560 19360 20638.78 3.31 0 2713 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4525 -33.39 1.84 12 0.70 -623.00 11322.00 41486 20240611 -49.86 14066 20241209 47.87 24050 -13.51 20250225 15310 35.86 20250102 41850 -50.30 20240611 14190 46.58 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N
8 20250312 100431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20750 1390 2 7.18 2792318295 135418 103.68 19660 21100 19650 25150 13560 19360 20619.99 3.31 0 -1888 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4515 -33.31 1.83 12 0.62 -623.00 11322.00 41486 20240611 -49.98 14066 20241209 47.52 24050 -13.72 20250225 15310 35.53 20250102 41850 -50.42 20240611 14190 46.23 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N
9 20250312 090432 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20050 690 2 3.56 483095445 24152 18.49 19660 20400 19650 25150 13560 19360 20002.30 3.31 0 -4598 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4362 -32.18 1.77 12 0.11 -623.00 11322.00 41486 20240611 -51.67 14066 20241209 42.54 24050 -16.63 20250225 15310 30.96 20250102 41850 -52.09 20240611 14190 41.30 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N
10 20250311 160427 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19360 -410 5 -2.07 2457356005 128346 134.39 18790 19480 18790 25700 13840 19770 19146.23 3.16 0 26567 20616 20192 19951 19527 19286 20072 19407 109 5930 500 14230 10 1 21756789 4212 -31.08 1.71 12 0.59 -623.00 11322.00 41486 20240611 -53.33 14066 20241209 37.64 24050 -19.50 20250225 15310 26.45 20250102 41850 -53.74 20240611 14190 36.43 20241209 3.70 N 036810 500 108 억 687607 N N 2605 N 00 N
11 20250311 150430 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19300 -470 5 -2.38 2324718365 121483 127.20 18790 19480 18790 25700 13840 19770 19136.16 3.16 0 24949 20616 20192 19951 19527 19286 20072 19407 109 5930 500 14230 10 1 21756789 4199 -30.98 1.70 12 0.56 -623.00 11322.00 41486 20240611 -53.48 14066 20241209 37.21 24050 -19.75 20250225 15310 26.06 20250102 41850 -53.88 20240611 14190 36.01 20241209 3.70 N 036810 500 108 억 687607 N N 300 N 00 N
12 20250311 140430 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19400 -370 5 -1.87 2066661135 108116 113.21 18790 19480 18790 25700 13840 19770 19115.22 3.16 0 25050 20616 20192 19951 19527 19286 20072 19407 109 5930 500 14230 10 1 21756789 4221 -31.14 1.71 12 0.50 -623.00 11322.00 41486 20240611 -53.24 14066 20241209 37.92 24050 -19.33 20250225 15310 26.71 20250102 41850 -53.64 20240611 14190 36.72 20241209 3.70 N 036810 500 108 억 687607 N N 300 N 00 N