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
032500/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
20250317,160411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7630,110,2,1.46,369900950,48903,92.67,7550,7650,7450,9770,5270,7520,7563.79,5.69,0,5596,7753,7636,7473,7356,7193,7695,7415,199,2250,500,5410,10,1,39820883,3038,-4.65,1.74,12,0.12,-1640.00,4391.00,17380,20240328,-56.10,6600,20240909,15.61,10250,-25.56,20250124,7230,5.53,20250311,17380,-56.10,20240328,6600,15.61,20240909,0.29,N,032500,500,199 억,,2266173,N,N,130,N,00,N
20250317,150410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7590,70,2,0.93,333859650,44151,83.67,7550,7650,7450,9770,5270,7520,7561.77,5.69,0,6426,7753,7636,7473,7356,7193,7695,7415,199,2250,500,5410,10,1,39820883,3022,-4.63,1.73,12,0.11,-1640.00,4391.00,17380,20240328,-56.33,6600,20240909,15.00,10250,-25.95,20250124,7230,4.98,20250311,17380,-56.33,20240328,6600,15.00,20240909,0.29,N,032500,500,199 억,,2266173,N,N,12,N,00,N
20250317,140411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7610,90,2,1.20,266408905,35274,66.84,7550,7650,7450,9770,5270,7520,7552.56,5.69,0,5722,7753,7636,7473,7356,7193,7695,7415,199,2250,500,5410,10,1,39820883,3030,-4.64,1.73,12,0.09,-1640.00,4391.00,17380,20240328,-56.21,6600,20240909,15.30,10250,-25.76,20250124,7230,5.26,20250311,17380,-56.21,20240328,6600,15.30,20240909,0.29,N,032500,500,199 억,,2266173,N,N,12,N,00,N
20250317,130410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7560,40,2,0.53,244130615,32340,61.28,7550,7650,7450,9770,5270,7520,7548.87,5.69,0,4741,7753,7636,7473,7356,7193,7695,7415,199,2250,500,5410,10,1,39820883,3010,-4.61,1.72,12,0.08,-1640.00,4391.00,17380,20240328,-56.50,6600,20240909,14.55,10250,-26.24,20250124,7230,4.56,20250311,17380,-56.50,20240328,6600,14.55,20240909,0.29,N,032500,500,199 억,,2266173,N,N,12,N,00,N
20250317,120409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7510,-10,5,-0.13,231840505,30711,58.20,7550,7650,7450,9770,5270,7520,7549.10,5.69,0,3760,7753,7636,7473,7356,7193,7695,7415,199,2250,500,5410,10,1,39820883,2991,-4.58,1.71,12,0.08,-1640.00,4391.00,17380,20240328,-56.79,6600,20240909,13.79,10250,-26.73,20250124,7230,3.87,20250311,17380,-56.79,20240328,6600,13.79,20240909,0.29,N,032500,500,199 억,,2266173,N,N,12,N,00,N
20250317,110410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7570,50,2,0.66,170030635,22520,42.68,7550,7650,7450,9770,5270,7520,7550.21,5.69,0,1430,7753,7636,7473,7356,7193,7695,7415,199,2250,500,5410,10,1,39820883,3014,-4.62,1.72,12,0.06,-1640.00,4391.00,17380,20240328,-56.44,6600,20240909,14.70,10250,-26.15,20250124,7230,4.70,20250311,17380,-56.44,20240328,6600,14.70,20240909,0.29,N,032500,500,199 억,,2266173,N,N,12,N,00,N
20250317,100411,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7540,20,2,0.27,120611645,15964,30.25,7550,7650,7450,9770,5270,7520,7555.23,5.69,0,1864,7753,7636,7473,7356,7193,7695,7415,199,2250,500,5410,10,1,39820883,3002,-4.60,1.72,12,0.04,-1640.00,4391.00,17380,20240328,-56.62,6600,20240909,14.24,10250,-26.44,20250124,7230,4.29,20250311,17380,-56.62,20240328,6600,14.24,20240909,0.29,N,032500,500,199 억,,2266173,N,N,12,N,00,N
20250317,090410,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7460,-60,5,-0.80,21349990,2844,5.39,7550,7650,7450,9770,5270,7520,7507.03,5.69,0,-157,7753,7636,7473,7356,7193,7695,7415,199,2250,500,5410,10,1,39820883,2971,-4.55,1.70,12,0.01,-1640.00,4391.00,17380,20240328,-57.08,6600,20240909,13.03,10250,-27.22,20250124,7230,3.18,20250311,17380,-57.08,20240328,6600,13.03,20240909,0.29,N,032500,500,199 억,,2266173,N,N,12,N,00,N
20250314,160409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7520,210,2,2.87,394774830,52725,40.84,7310,7590,7310,9500,5120,7310,7487.19,5.65,0,9452,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,2995,-4.59,1.71,12,0.13,-1640.00,4391.00,17380,20240328,-56.73,6600,20240909,13.94,10250,-26.63,20250124,7230,4.01,20250311,17380,-56.73,20240328,6600,13.94,20240909,0.30,N,032500,500,199 억,,2251116,N,N,12,N,00,N
20250314,150412,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7540,230,2,3.15,364768070,48743,37.76,7310,7590,7310,9500,5120,7310,7483.51,5.65,0,9520,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,3002,-4.60,1.72,12,0.12,-1640.00,4391.00,17380,20240328,-56.62,6600,20240909,14.24,10250,-26.44,20250124,7230,4.29,20250311,17380,-56.62,20240328,6600,14.24,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,N,00,N
20250314,140409,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7570,260,2,3.56,305047340,40842,31.64,7310,7580,7310,9500,5120,7310,7468.98,5.65,0,9953,7803,7556,7433,7186,7063,7495,7125,199,2190,500,5260,10,1,39820883,3014,-4.62,1.72,12,0.10,-1640.00,4391.00,17380,20240328,-56.44,6600,20240909,14.70,10250,-26.15,20250124,7230,4.70,20250311,17380,-56.44,20240328,6600,14.70,20240909,0.30,N,032500,500,199 억,,2251116,N,N,4,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 160411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7630 110 2 1.46 369900950 48903 92.67 7550 7650 7450 9770 5270 7520 7563.79 5.69 0 5596 7753 7636 7473 7356 7193 7695 7415 199 2250 500 5410 10 1 39820883 3038 -4.65 1.74 12 0.12 -1640.00 4391.00 17380 20240328 -56.10 6600 20240909 15.61 10250 -25.56 20250124 7230 5.53 20250311 17380 -56.10 20240328 6600 15.61 20240909 0.29 N 032500 500 199 억 2266173 N N 130 N 00 N
3 20250317 150410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7590 70 2 0.93 333859650 44151 83.67 7550 7650 7450 9770 5270 7520 7561.77 5.69 0 6426 7753 7636 7473 7356 7193 7695 7415 199 2250 500 5410 10 1 39820883 3022 -4.63 1.73 12 0.11 -1640.00 4391.00 17380 20240328 -56.33 6600 20240909 15.00 10250 -25.95 20250124 7230 4.98 20250311 17380 -56.33 20240328 6600 15.00 20240909 0.29 N 032500 500 199 억 2266173 N N 12 N 00 N
4 20250317 140411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7610 90 2 1.20 266408905 35274 66.84 7550 7650 7450 9770 5270 7520 7552.56 5.69 0 5722 7753 7636 7473 7356 7193 7695 7415 199 2250 500 5410 10 1 39820883 3030 -4.64 1.73 12 0.09 -1640.00 4391.00 17380 20240328 -56.21 6600 20240909 15.30 10250 -25.76 20250124 7230 5.26 20250311 17380 -56.21 20240328 6600 15.30 20240909 0.29 N 032500 500 199 억 2266173 N N 12 N 00 N
5 20250317 130410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7560 40 2 0.53 244130615 32340 61.28 7550 7650 7450 9770 5270 7520 7548.87 5.69 0 4741 7753 7636 7473 7356 7193 7695 7415 199 2250 500 5410 10 1 39820883 3010 -4.61 1.72 12 0.08 -1640.00 4391.00 17380 20240328 -56.50 6600 20240909 14.55 10250 -26.24 20250124 7230 4.56 20250311 17380 -56.50 20240328 6600 14.55 20240909 0.29 N 032500 500 199 억 2266173 N N 12 N 00 N
6 20250317 120409 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7510 -10 5 -0.13 231840505 30711 58.20 7550 7650 7450 9770 5270 7520 7549.10 5.69 0 3760 7753 7636 7473 7356 7193 7695 7415 199 2250 500 5410 10 1 39820883 2991 -4.58 1.71 12 0.08 -1640.00 4391.00 17380 20240328 -56.79 6600 20240909 13.79 10250 -26.73 20250124 7230 3.87 20250311 17380 -56.79 20240328 6600 13.79 20240909 0.29 N 032500 500 199 억 2266173 N N 12 N 00 N
7 20250317 110410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7570 50 2 0.66 170030635 22520 42.68 7550 7650 7450 9770 5270 7520 7550.21 5.69 0 1430 7753 7636 7473 7356 7193 7695 7415 199 2250 500 5410 10 1 39820883 3014 -4.62 1.72 12 0.06 -1640.00 4391.00 17380 20240328 -56.44 6600 20240909 14.70 10250 -26.15 20250124 7230 4.70 20250311 17380 -56.44 20240328 6600 14.70 20240909 0.29 N 032500 500 199 억 2266173 N N 12 N 00 N
8 20250317 100411 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7540 20 2 0.27 120611645 15964 30.25 7550 7650 7450 9770 5270 7520 7555.23 5.69 0 1864 7753 7636 7473 7356 7193 7695 7415 199 2250 500 5410 10 1 39820883 3002 -4.60 1.72 12 0.04 -1640.00 4391.00 17380 20240328 -56.62 6600 20240909 14.24 10250 -26.44 20250124 7230 4.29 20250311 17380 -56.62 20240328 6600 14.24 20240909 0.29 N 032500 500 199 억 2266173 N N 12 N 00 N
9 20250317 090410 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7460 -60 5 -0.80 21349990 2844 5.39 7550 7650 7450 9770 5270 7520 7507.03 5.69 0 -157 7753 7636 7473 7356 7193 7695 7415 199 2250 500 5410 10 1 39820883 2971 -4.55 1.70 12 0.01 -1640.00 4391.00 17380 20240328 -57.08 6600 20240909 13.03 10250 -27.22 20250124 7230 3.18 20250311 17380 -57.08 20240328 6600 13.03 20240909 0.29 N 032500 500 199 억 2266173 N N 12 N 00 N
10 20250314 160409 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7520 210 2 2.87 394774830 52725 40.84 7310 7590 7310 9500 5120 7310 7487.19 5.65 0 9452 7803 7556 7433 7186 7063 7495 7125 199 2190 500 5260 10 1 39820883 2995 -4.59 1.71 12 0.13 -1640.00 4391.00 17380 20240328 -56.73 6600 20240909 13.94 10250 -26.63 20250124 7230 4.01 20250311 17380 -56.73 20240328 6600 13.94 20240909 0.30 N 032500 500 199 억 2251116 N N 12 N 00 N
11 20250314 150412 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7540 230 2 3.15 364768070 48743 37.76 7310 7590 7310 9500 5120 7310 7483.51 5.65 0 9520 7803 7556 7433 7186 7063 7495 7125 199 2190 500 5260 10 1 39820883 3002 -4.60 1.72 12 0.12 -1640.00 4391.00 17380 20240328 -56.62 6600 20240909 14.24 10250 -26.44 20250124 7230 4.29 20250311 17380 -56.62 20240328 6600 14.24 20240909 0.30 N 032500 500 199 억 2251116 N N 4 N 00 N
12 20250314 140409 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7570 260 2 3.56 305047340 40842 31.64 7310 7580 7310 9500 5120 7310 7468.98 5.65 0 9953 7803 7556 7433 7186 7063 7495 7125 199 2190 500 5260 10 1 39820883 3014 -4.62 1.72 12 0.10 -1640.00 4391.00 17380 20240328 -56.44 6600 20240909 14.70 10250 -26.15 20250124 7230 4.70 20250311 17380 -56.44 20240328 6600 14.70 20240909 0.30 N 032500 500 199 억 2251116 N N 4 N 00 N