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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025320/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
20250317,160353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6600,-280,5,-4.07,15664633335,2340957,88.12,6890,6900,6530,8940,4820,6880,6691.75,1.68,0,206066,7266,7072,6946,6752,6626,7010,6690,444,2060,500,4950,10,1,87991570,5807,39.76,4.21,12,2.66,166.00,1566.00,13940,20240612,-52.65,4730,20250305,39.53,7420,-11.05,20250312,4730,39.53,20250305,14630,-54.89,20240612,4730,39.53,20250305,4.32,N,025320,500,444 억,,1478498,N,N,791,N,00,N
20250317,150352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6590,-290,5,-4.22,13832294995,2062429,77.64,6890,6900,6570,8940,4820,6880,6706.72,1.68,0,129850,7266,7072,6946,6752,6626,7010,6690,444,2060,500,4950,10,1,87991570,5799,39.70,4.21,12,2.34,166.00,1566.00,13940,20240612,-52.73,4730,20250305,39.32,7420,-11.19,20250312,4730,39.32,20250305,14630,-54.96,20240612,4730,39.32,20250305,4.32,N,025320,500,444 억,,1478498,N,N,171,N,00,N
20250317,140352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6680,-200,5,-2.91,11330135960,1684188,63.40,6890,6900,6620,8940,4820,6880,6727.28,1.68,0,111481,7266,7072,6946,6752,6626,7010,6690,444,2060,500,4950,10,1,87991570,5878,40.24,4.27,12,1.91,166.00,1566.00,13940,20240612,-52.08,4730,20250305,41.23,7420,-9.97,20250312,4730,41.23,20250305,14630,-54.34,20240612,4730,41.23,20250305,4.32,N,025320,500,444 억,,1478498,N,N,171,N,00,N
20250317,130351,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,-150,5,-2.18,9632669440,1429715,53.82,6890,6900,6620,8940,4820,6880,6737.39,1.68,0,84124,7266,7072,6946,6752,6626,7010,6690,444,2060,500,4950,10,1,87991570,5922,40.54,4.30,12,1.62,166.00,1566.00,13940,20240612,-51.72,4730,20250305,42.28,7420,-9.30,20250312,4730,42.28,20250305,14630,-54.00,20240612,4730,42.28,20250305,4.32,N,025320,500,444 억,,1478498,N,N,171,N,00,N
20250317,120351,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6740,-140,5,-2.03,8949494860,1327843,49.98,6890,6900,6620,8940,4820,6880,6739.78,1.68,0,69579,7266,7072,6946,6752,6626,7010,6690,444,2060,500,4950,10,1,87991570,5931,40.60,4.30,12,1.51,166.00,1566.00,13940,20240612,-51.65,4730,20250305,42.49,7420,-9.16,20250312,4730,42.49,20250305,14630,-53.93,20240612,4730,42.49,20250305,4.32,N,025320,500,444 억,,1478498,N,N,171,N,00,N
20250317,110351,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6770,-110,5,-1.60,6852161630,1014761,38.20,6890,6900,6620,8940,4820,6880,6752.38,1.68,0,68018,7266,7072,6946,6752,6626,7010,6690,444,2060,500,4950,10,1,87991570,5957,40.78,4.32,12,1.15,166.00,1566.00,13940,20240612,-51.43,4730,20250305,43.13,7420,-8.76,20250312,4730,43.13,20250305,14630,-53.73,20240612,4730,43.13,20250305,4.32,N,025320,500,444 억,,1478498,N,N,171,N,00,N
20250317,100353,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6790,-90,5,-1.31,5991731925,887260,33.40,6890,6900,6620,8940,4820,6880,6752.95,1.68,0,73845,7266,7072,6946,6752,6626,7010,6690,444,2060,500,4950,10,1,87991570,5975,40.90,4.34,12,1.01,166.00,1566.00,13940,20240612,-51.29,4730,20250305,43.55,7420,-8.49,20250312,4730,43.55,20250305,14630,-53.59,20240612,4730,43.55,20250305,4.32,N,025320,500,444 억,,1478498,N,N,171,N,00,N
20250317,090352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6640,-240,5,-3.49,1459159965,215504,8.11,6890,6900,6620,8940,4820,6880,6770.47,1.68,0,-14717,7266,7072,6946,6752,6626,7010,6690,444,2060,500,4950,10,1,87991570,5843,40.00,4.24,12,0.24,166.00,1566.00,13940,20240612,-52.37,4730,20250305,40.38,7420,-10.51,20250312,4730,40.38,20250305,14630,-54.61,20240612,4730,40.38,20250305,4.32,N,025320,500,444 억,,1478498,N,N,171,N,00,N
20250314,160351,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6880,-270,5,-3.78,18208409060,2622028,88.40,7140,7140,6820,9290,5010,7150,6944.48,1.75,0,-62611,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6054,41.45,4.39,12,2.98,166.00,1566.00,13940,20240612,-50.65,4730,20250305,45.45,7420,-7.28,20250312,4730,45.45,20250305,14630,-52.97,20240612,4730,45.45,20250305,4.48,N,025320,500,444 억,,1540775,N,N,171,N,00,N
20250314,150353,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6900,-250,5,-3.50,16499044530,2373375,80.02,7140,7140,6820,9290,5010,7150,6951.65,1.75,0,-96723,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6071,41.57,4.41,12,2.70,166.00,1566.00,13940,20240612,-50.50,4730,20250305,45.88,7420,-7.01,20250312,4730,45.88,20250305,14630,-52.84,20240612,4730,45.88,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,N,00,N
20250314,140350,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6910,-240,5,-3.36,15416596625,2216584,74.73,7140,7140,6820,9290,5010,7150,6955.04,1.75,0,-80456,7336,7242,7136,7042,6936,7190,6990,444,2140,500,5140,10,1,87991570,6080,41.63,4.41,12,2.52,166.00,1566.00,13940,20240612,-50.43,4730,20250305,46.09,7420,-6.87,20250312,4730,46.09,20250305,14630,-52.77,20240612,4730,46.09,20250305,4.48,N,025320,500,444 억,,1540775,N,N,2,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 20250317 160353 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6600 -280 5 -4.07 15664633335 2340957 88.12 6890 6900 6530 8940 4820 6880 6691.75 1.68 0 206066 7266 7072 6946 6752 6626 7010 6690 444 2060 500 4950 10 1 87991570 5807 39.76 4.21 12 2.66 166.00 1566.00 13940 20240612 -52.65 4730 20250305 39.53 7420 -11.05 20250312 4730 39.53 20250305 14630 -54.89 20240612 4730 39.53 20250305 4.32 N 025320 500 444 억 1478498 N N 791 N 00 N
3 20250317 150352 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6590 -290 5 -4.22 13832294995 2062429 77.64 6890 6900 6570 8940 4820 6880 6706.72 1.68 0 129850 7266 7072 6946 6752 6626 7010 6690 444 2060 500 4950 10 1 87991570 5799 39.70 4.21 12 2.34 166.00 1566.00 13940 20240612 -52.73 4730 20250305 39.32 7420 -11.19 20250312 4730 39.32 20250305 14630 -54.96 20240612 4730 39.32 20250305 4.32 N 025320 500 444 억 1478498 N N 171 N 00 N
4 20250317 140352 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6680 -200 5 -2.91 11330135960 1684188 63.40 6890 6900 6620 8940 4820 6880 6727.28 1.68 0 111481 7266 7072 6946 6752 6626 7010 6690 444 2060 500 4950 10 1 87991570 5878 40.24 4.27 12 1.91 166.00 1566.00 13940 20240612 -52.08 4730 20250305 41.23 7420 -9.97 20250312 4730 41.23 20250305 14630 -54.34 20240612 4730 41.23 20250305 4.32 N 025320 500 444 억 1478498 N N 171 N 00 N
5 20250317 130351 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6730 -150 5 -2.18 9632669440 1429715 53.82 6890 6900 6620 8940 4820 6880 6737.39 1.68 0 84124 7266 7072 6946 6752 6626 7010 6690 444 2060 500 4950 10 1 87991570 5922 40.54 4.30 12 1.62 166.00 1566.00 13940 20240612 -51.72 4730 20250305 42.28 7420 -9.30 20250312 4730 42.28 20250305 14630 -54.00 20240612 4730 42.28 20250305 4.32 N 025320 500 444 억 1478498 N N 171 N 00 N
6 20250317 120351 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6740 -140 5 -2.03 8949494860 1327843 49.98 6890 6900 6620 8940 4820 6880 6739.78 1.68 0 69579 7266 7072 6946 6752 6626 7010 6690 444 2060 500 4950 10 1 87991570 5931 40.60 4.30 12 1.51 166.00 1566.00 13940 20240612 -51.65 4730 20250305 42.49 7420 -9.16 20250312 4730 42.49 20250305 14630 -53.93 20240612 4730 42.49 20250305 4.32 N 025320 500 444 억 1478498 N N 171 N 00 N
7 20250317 110351 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6770 -110 5 -1.60 6852161630 1014761 38.20 6890 6900 6620 8940 4820 6880 6752.38 1.68 0 68018 7266 7072 6946 6752 6626 7010 6690 444 2060 500 4950 10 1 87991570 5957 40.78 4.32 12 1.15 166.00 1566.00 13940 20240612 -51.43 4730 20250305 43.13 7420 -8.76 20250312 4730 43.13 20250305 14630 -53.73 20240612 4730 43.13 20250305 4.32 N 025320 500 444 억 1478498 N N 171 N 00 N
8 20250317 100353 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6790 -90 5 -1.31 5991731925 887260 33.40 6890 6900 6620 8940 4820 6880 6752.95 1.68 0 73845 7266 7072 6946 6752 6626 7010 6690 444 2060 500 4950 10 1 87991570 5975 40.90 4.34 12 1.01 166.00 1566.00 13940 20240612 -51.29 4730 20250305 43.55 7420 -8.49 20250312 4730 43.55 20250305 14630 -53.59 20240612 4730 43.55 20250305 4.32 N 025320 500 444 억 1478498 N N 171 N 00 N
9 20250317 090352 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6640 -240 5 -3.49 1459159965 215504 8.11 6890 6900 6620 8940 4820 6880 6770.47 1.68 0 -14717 7266 7072 6946 6752 6626 7010 6690 444 2060 500 4950 10 1 87991570 5843 40.00 4.24 12 0.24 166.00 1566.00 13940 20240612 -52.37 4730 20250305 40.38 7420 -10.51 20250312 4730 40.38 20250305 14630 -54.61 20240612 4730 40.38 20250305 4.32 N 025320 500 444 억 1478498 N N 171 N 00 N
10 20250314 160351 57 100.00 KSQ150 전기·전자 N N N N N 6880 -270 5 -3.78 18208409060 2622028 88.40 7140 7140 6820 9290 5010 7150 6944.48 1.75 0 -62611 7336 7242 7136 7042 6936 7190 6990 444 2140 500 5140 10 1 87991570 6054 41.45 4.39 12 2.98 166.00 1566.00 13940 20240612 -50.65 4730 20250305 45.45 7420 -7.28 20250312 4730 45.45 20250305 14630 -52.97 20240612 4730 45.45 20250305 4.48 N 025320 500 444 억 1540775 N N 171 N 00 N
11 20250314 150353 57 100.00 KSQ150 전기·전자 N N N N N 6900 -250 5 -3.50 16499044530 2373375 80.02 7140 7140 6820 9290 5010 7150 6951.65 1.75 0 -96723 7336 7242 7136 7042 6936 7190 6990 444 2140 500 5140 10 1 87991570 6071 41.57 4.41 12 2.70 166.00 1566.00 13940 20240612 -50.50 4730 20250305 45.88 7420 -7.01 20250312 4730 45.88 20250305 14630 -52.84 20240612 4730 45.88 20250305 4.48 N 025320 500 444 억 1540775 N N 2 N 00 N
12 20250314 140350 57 100.00 KSQ150 전기·전자 N N N N N 6910 -240 5 -3.36 15416596625 2216584 74.73 7140 7140 6820 9290 5010 7150 6955.04 1.75 0 -80456 7336 7242 7136 7042 6936 7190 6990 444 2140 500 5140 10 1 87991570 6080 41.63 4.41 12 2.52 166.00 1566.00 13940 20240612 -50.43 4730 20250305 46.09 7420 -6.87 20250312 4730 46.09 20250305 14630 -52.77 20240612 4730 46.09 20250305 4.48 N 025320 500 444 억 1540775 N N 2 N 00 N