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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033640/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
20250318,160421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7560,-40,5,-0.53,480750205,63106,55.04,7880,7880,7500,9880,5320,7600,7618.14,6.63,0,-19897,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1743,-1.77,1.11,12,0.27,-4270.00,6811.00,21850,20240312,-65.40,5940,20241209,27.27,9180,-17.65,20250217,6350,19.06,20250102,19380,-60.99,20240321,5940,27.27,20241209,0.29,N,033640,500,116 억,,1528842,N,N,10,N,00,N
20250318,150423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7600,0,3,0.00,459441965,60291,52.59,7880,7880,7500,9880,5320,7600,7620.41,6.63,0,-18926,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1752,-1.78,1.12,12,0.26,-4270.00,6811.00,21850,20240312,-65.22,5940,20241209,27.95,9180,-17.21,20250217,6350,19.69,20250102,19380,-60.78,20240321,5940,27.95,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N
20250318,140423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7540,-60,5,-0.79,429514300,56325,49.13,7880,7880,7500,9880,5320,7600,7625.64,6.63,0,-20263,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1739,-1.77,1.11,12,0.24,-4270.00,6811.00,21850,20240312,-65.49,5940,20241209,26.94,9180,-17.86,20250217,6350,18.74,20250102,19380,-61.09,20240321,5940,26.94,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N
20250318,130422,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7550,-50,5,-0.66,394780055,51702,45.10,7880,7880,7510,9880,5320,7600,7635.68,6.63,0,-17454,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1741,-1.77,1.11,12,0.22,-4270.00,6811.00,21850,20240312,-65.45,5940,20241209,27.10,9180,-17.76,20250217,6350,18.90,20250102,19380,-61.04,20240321,5940,27.10,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N
20250318,120422,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7560,-40,5,-0.53,362660535,47439,41.38,7880,7880,7510,9880,5320,7600,7644.78,6.63,0,-15398,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1743,-1.77,1.11,12,0.21,-4270.00,6811.00,21850,20240312,-65.40,5940,20241209,27.27,9180,-17.65,20250217,6350,19.06,20250102,19380,-60.99,20240321,5940,27.27,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N
20250318,110421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7560,-40,5,-0.53,342993105,44831,39.10,7880,7880,7510,9880,5320,7600,7650.80,6.63,0,-14834,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1743,-1.77,1.11,12,0.19,-4270.00,6811.00,21850,20240312,-65.40,5940,20241209,27.27,9180,-17.65,20250217,6350,19.06,20250102,19380,-60.99,20240321,5940,27.27,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N
20250318,100423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7530,-70,5,-0.92,294154095,38359,33.46,7880,7880,7510,9880,5320,7600,7668.45,6.63,0,-13832,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1736,-1.76,1.11,12,0.17,-4270.00,6811.00,21850,20240312,-65.54,5940,20241209,26.77,9180,-17.97,20250217,6350,18.58,20250102,19380,-61.15,20240321,5940,26.77,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N
20250318,090423,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7640,40,2,0.53,103291880,13400,11.69,7880,7880,7610,9880,5320,7600,7708.35,6.63,0,-9331,7900,7750,7530,7380,7160,7825,7455,116,2280,500,5620,10,1,23059202,1762,-1.79,1.12,12,0.06,-4270.00,6811.00,21850,20240312,-65.03,5940,20241209,28.62,9180,-16.78,20250217,6350,20.31,20250102,19380,-60.58,20240321,5940,28.62,20241209,0.29,N,033640,500,116 억,,1528842,N,N,84,N,00,N
20250317,160421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7600,350,2,4.83,860714620,114418,128.30,7310,7680,7310,9420,5080,7250,7522.51,6.66,0,-157,7616,7432,7216,7032,6816,7525,7125,116,2170,500,5360,10,1,23059202,1752,-1.78,1.12,12,0.50,-4270.00,6811.00,21850,20240312,-65.22,5940,20241209,27.95,9180,-17.21,20250217,6350,19.69,20250102,19380,-60.78,20240321,5940,27.95,20241209,0.29,N,033640,500,116 억,,1534962,N,N,84,N,00,N
20250317,150421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7600,350,2,4.83,818534565,108854,122.06,7310,7680,7310,9420,5080,7250,7519.57,6.66,0,-740,7616,7432,7216,7032,6816,7525,7125,116,2170,500,5360,10,1,23059202,1752,-1.78,1.12,12,0.47,-4270.00,6811.00,21850,20240312,-65.22,5940,20241209,27.95,9180,-17.21,20250217,6350,19.69,20250102,19380,-60.78,20240321,5940,27.95,20241209,0.29,N,033640,500,116 억,,1534962,N,N,0,N,00,N
20250317,140421,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7580,330,2,4.55,679070215,90575,101.56,7310,7620,7310,9420,5080,7250,7497.33,6.66,0,4745,7616,7432,7216,7032,6816,7525,7125,116,2170,500,5360,10,1,23059202,1748,-1.78,1.11,12,0.39,-4270.00,6811.00,21850,20240312,-65.31,5940,20241209,27.61,9180,-17.43,20250217,6350,19.37,20250102,19380,-60.89,20240321,5940,27.61,20241209,0.29,N,033640,500,116 억,,1534962,N,N,0,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 20250318 160421 57 100.00 KSQ150 전기·전자 N N N N N 7560 -40 5 -0.53 480750205 63106 55.04 7880 7880 7500 9880 5320 7600 7618.14 6.63 0 -19897 7900 7750 7530 7380 7160 7825 7455 116 2280 500 5620 10 1 23059202 1743 -1.77 1.11 12 0.27 -4270.00 6811.00 21850 20240312 -65.40 5940 20241209 27.27 9180 -17.65 20250217 6350 19.06 20250102 19380 -60.99 20240321 5940 27.27 20241209 0.29 N 033640 500 116 억 1528842 N N 10 N 00 N
3 20250318 150423 57 100.00 KSQ150 전기·전자 N N N N N 7600 0 3 0.00 459441965 60291 52.59 7880 7880 7500 9880 5320 7600 7620.41 6.63 0 -18926 7900 7750 7530 7380 7160 7825 7455 116 2280 500 5620 10 1 23059202 1752 -1.78 1.12 12 0.26 -4270.00 6811.00 21850 20240312 -65.22 5940 20241209 27.95 9180 -17.21 20250217 6350 19.69 20250102 19380 -60.78 20240321 5940 27.95 20241209 0.29 N 033640 500 116 억 1528842 N N 84 N 00 N
4 20250318 140423 57 100.00 KSQ150 전기·전자 N N N N N 7540 -60 5 -0.79 429514300 56325 49.13 7880 7880 7500 9880 5320 7600 7625.64 6.63 0 -20263 7900 7750 7530 7380 7160 7825 7455 116 2280 500 5620 10 1 23059202 1739 -1.77 1.11 12 0.24 -4270.00 6811.00 21850 20240312 -65.49 5940 20241209 26.94 9180 -17.86 20250217 6350 18.74 20250102 19380 -61.09 20240321 5940 26.94 20241209 0.29 N 033640 500 116 억 1528842 N N 84 N 00 N
5 20250318 130422 57 100.00 KSQ150 전기·전자 N N N N N 7550 -50 5 -0.66 394780055 51702 45.10 7880 7880 7510 9880 5320 7600 7635.68 6.63 0 -17454 7900 7750 7530 7380 7160 7825 7455 116 2280 500 5620 10 1 23059202 1741 -1.77 1.11 12 0.22 -4270.00 6811.00 21850 20240312 -65.45 5940 20241209 27.10 9180 -17.76 20250217 6350 18.90 20250102 19380 -61.04 20240321 5940 27.10 20241209 0.29 N 033640 500 116 억 1528842 N N 84 N 00 N
6 20250318 120422 57 100.00 KSQ150 전기·전자 N N N N N 7560 -40 5 -0.53 362660535 47439 41.38 7880 7880 7510 9880 5320 7600 7644.78 6.63 0 -15398 7900 7750 7530 7380 7160 7825 7455 116 2280 500 5620 10 1 23059202 1743 -1.77 1.11 12 0.21 -4270.00 6811.00 21850 20240312 -65.40 5940 20241209 27.27 9180 -17.65 20250217 6350 19.06 20250102 19380 -60.99 20240321 5940 27.27 20241209 0.29 N 033640 500 116 억 1528842 N N 84 N 00 N
7 20250318 110421 57 100.00 KSQ150 전기·전자 N N N N N 7560 -40 5 -0.53 342993105 44831 39.10 7880 7880 7510 9880 5320 7600 7650.80 6.63 0 -14834 7900 7750 7530 7380 7160 7825 7455 116 2280 500 5620 10 1 23059202 1743 -1.77 1.11 12 0.19 -4270.00 6811.00 21850 20240312 -65.40 5940 20241209 27.27 9180 -17.65 20250217 6350 19.06 20250102 19380 -60.99 20240321 5940 27.27 20241209 0.29 N 033640 500 116 억 1528842 N N 84 N 00 N
8 20250318 100423 57 100.00 KSQ150 전기·전자 N N N N N 7530 -70 5 -0.92 294154095 38359 33.46 7880 7880 7510 9880 5320 7600 7668.45 6.63 0 -13832 7900 7750 7530 7380 7160 7825 7455 116 2280 500 5620 10 1 23059202 1736 -1.76 1.11 12 0.17 -4270.00 6811.00 21850 20240312 -65.54 5940 20241209 26.77 9180 -17.97 20250217 6350 18.58 20250102 19380 -61.15 20240321 5940 26.77 20241209 0.29 N 033640 500 116 억 1528842 N N 84 N 00 N
9 20250318 090423 57 100.00 KSQ150 전기·전자 N N N N N 7640 40 2 0.53 103291880 13400 11.69 7880 7880 7610 9880 5320 7600 7708.35 6.63 0 -9331 7900 7750 7530 7380 7160 7825 7455 116 2280 500 5620 10 1 23059202 1762 -1.79 1.12 12 0.06 -4270.00 6811.00 21850 20240312 -65.03 5940 20241209 28.62 9180 -16.78 20250217 6350 20.31 20250102 19380 -60.58 20240321 5940 28.62 20241209 0.29 N 033640 500 116 억 1528842 N N 84 N 00 N
10 20250317 160421 57 100.00 KSQ150 전기·전자 N N N N N 7600 350 2 4.83 860714620 114418 128.30 7310 7680 7310 9420 5080 7250 7522.51 6.66 0 -157 7616 7432 7216 7032 6816 7525 7125 116 2170 500 5360 10 1 23059202 1752 -1.78 1.12 12 0.50 -4270.00 6811.00 21850 20240312 -65.22 5940 20241209 27.95 9180 -17.21 20250217 6350 19.69 20250102 19380 -60.78 20240321 5940 27.95 20241209 0.29 N 033640 500 116 억 1534962 N N 84 N 00 N
11 20250317 150421 57 100.00 KSQ150 전기·전자 N N N N N 7600 350 2 4.83 818534565 108854 122.06 7310 7680 7310 9420 5080 7250 7519.57 6.66 0 -740 7616 7432 7216 7032 6816 7525 7125 116 2170 500 5360 10 1 23059202 1752 -1.78 1.12 12 0.47 -4270.00 6811.00 21850 20240312 -65.22 5940 20241209 27.95 9180 -17.21 20250217 6350 19.69 20250102 19380 -60.78 20240321 5940 27.95 20241209 0.29 N 033640 500 116 억 1534962 N N 0 N 00 N
12 20250317 140421 57 100.00 KSQ150 전기·전자 N N N N N 7580 330 2 4.55 679070215 90575 101.56 7310 7620 7310 9420 5080 7250 7497.33 6.66 0 4745 7616 7432 7216 7032 6816 7525 7125 116 2170 500 5360 10 1 23059202 1748 -1.78 1.11 12 0.39 -4270.00 6811.00 21850 20240312 -65.31 5940 20241209 27.61 9180 -17.43 20250217 6350 19.37 20250102 19380 -60.89 20240321 5940 27.61 20241209 0.29 N 033640 500 116 억 1534962 N N 0 N 00 N