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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
033100/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
20250311,160406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36700,-600,5,-1.61,5899173650,163664,111.24,36050,36900,35600,48450,26150,37300,36043.58,16.91,0,-12359,38666,37982,37141,36457,35616,38325,36800,80,11150,500,26110,50,1,16062409,5895,10.46,4.72,12,1.02,3510.00,7770.00,100700,20240711,-63.56,20600,20240228,78.16,64200,-42.83,20250123,35600,3.09,20250311,100700,-63.56,20240711,30250,21.32,20240312,5.09,N,033100,500,80 억,,2715796,N,N,438,N,00,N
20250311,150409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36650,-650,5,-1.74,5599757975,155498,105.69,36050,36900,35600,48450,26150,37300,36011.52,16.91,0,-12178,38666,37982,37141,36457,35616,38325,36800,80,11150,500,26110,50,1,16062409,5887,10.44,4.72,12,0.97,3510.00,7770.00,100700,20240711,-63.60,20600,20240228,77.91,64200,-42.91,20250123,35600,2.95,20250311,100700,-63.60,20240711,30250,21.16,20240312,5.09,N,033100,500,80 억,,2715796,N,N,60,N,00,N
20250311,140409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36300,-1000,5,-2.68,4734244025,131846,89.61,36050,36500,35600,48450,26150,37300,35907.06,16.91,0,-5808,38666,37982,37141,36457,35616,38325,36800,80,11150,500,26110,50,1,16062409,5831,10.34,4.67,12,0.82,3510.00,7770.00,100700,20240711,-63.95,20600,20240228,76.21,64200,-43.46,20250123,35600,1.97,20250311,100700,-63.95,20240711,30250,20.00,20240312,5.09,N,033100,500,80 억,,2715796,N,N,60,N,00,N
20250311,130409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36200,-1100,5,-2.95,4500971950,125425,85.25,36050,36500,35600,48450,26150,37300,35885.43,16.91,0,-5848,38666,37982,37141,36457,35616,38325,36800,80,11150,500,26110,50,1,16062409,5815,10.31,4.66,12,0.78,3510.00,7770.00,100700,20240711,-64.05,20600,20240228,75.73,64200,-43.61,20250123,35600,1.69,20250311,100700,-64.05,20240711,30250,19.67,20240312,5.09,N,033100,500,80 억,,2715796,N,N,60,N,00,N
20250311,120408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36175,-1125,5,-3.02,4185132625,116701,79.32,36050,36500,35600,48450,26150,37300,35861.64,16.91,0,-7572,38666,37982,37141,36457,35616,38325,36800,80,11150,500,26110,50,1,16062409,5811,10.31,4.66,12,0.73,3510.00,7770.00,100700,20240711,-64.08,20600,20240228,75.61,64200,-43.65,20250123,35600,1.62,20250311,100700,-64.08,20240711,30250,19.59,20240312,5.09,N,033100,500,80 억,,2715796,N,N,60,N,00,N
20250311,110409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35800,-1500,5,-4.02,3569938525,99615,67.71,36050,36500,35600,48450,26150,37300,35836.92,16.91,0,-13439,38666,37982,37141,36457,35616,38325,36800,80,11150,500,26110,50,1,16062409,5750,10.20,4.61,12,0.62,3510.00,7770.00,100700,20240711,-64.45,20600,20240228,73.79,64200,-44.24,20250123,35600,0.56,20250311,100700,-64.45,20240711,30250,18.35,20240312,5.09,N,033100,500,80 억,,2715796,N,N,60,N,00,N
20250311,100409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35800,-1500,5,-4.02,2367908475,65940,44.82,36050,36500,35700,48450,26150,37300,35909.41,16.91,0,-5871,38666,37982,37141,36457,35616,38325,36800,80,11150,500,26110,50,1,16062409,5750,10.20,4.61,12,0.41,3510.00,7770.00,100700,20240711,-64.45,20600,20240228,73.79,64200,-44.24,20250123,35700,0.28,20250311,100700,-64.45,20240711,30250,18.35,20240312,5.09,N,033100,500,80 억,,2715796,N,N,60,N,00,N
20250311,090409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36100,-1200,5,-3.22,521810450,14510,9.86,36050,36500,35700,48450,26150,37300,35959.35,16.91,0,2117,38666,37982,37141,36457,35616,38325,36800,80,11150,500,26110,50,1,16062409,5799,10.28,4.65,12,0.09,3510.00,7770.00,100700,20240711,-64.15,20600,20240228,75.24,64200,-43.77,20250123,35700,1.12,20250311,100700,-64.15,20240711,30250,19.34,20240312,5.09,N,033100,500,80 억,,2715796,N,N,60,N,00,N
20250310,160405,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37300,450,2,1.22,5401970375,144776,84.66,36650,37825,36300,47900,25800,36850,37312.87,16.76,0,22337,38383,37616,37133,36366,35883,37375,36125,80,11050,500,25790,50,1,16062409,5991,10.63,4.80,12,0.90,3510.00,7770.00,100700,20240711,-62.96,20600,20240228,81.07,64200,-41.90,20250123,36300,2.75,20250310,100700,-62.96,20240711,30250,23.31,20240312,5.11,N,033100,500,80 억,,2692065,N,N,60,N,00,N
20250310,150408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37350,500,2,1.36,5016113975,134437,78.61,36650,37825,36300,47900,25800,36850,37312.25,16.76,0,18818,38383,37616,37133,36366,35883,37375,36125,80,11050,500,25790,50,1,16062409,5999,10.64,4.81,12,0.84,3510.00,7770.00,100700,20240711,-62.91,20600,20240228,81.31,64200,-41.82,20250123,36300,2.89,20250310,100700,-62.91,20240711,30250,23.47,20240312,5.11,N,033100,500,80 억,,2692065,N,N,681,N,00,N
20250310,140407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37650,800,2,2.17,4372514025,117269,68.57,36650,37825,36300,47900,25800,36850,37286.46,16.76,0,21531,38383,37616,37133,36366,35883,37375,36125,80,11050,500,25790,50,1,16062409,6047,10.73,4.85,12,0.73,3510.00,7770.00,100700,20240711,-62.61,20600,20240228,82.77,64200,-41.36,20250123,36300,3.72,20250310,100700,-62.61,20240711,30250,24.46,20240312,5.11,N,033100,500,80 억,,2692065,N,N,681,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 20250311 160406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36700 -600 5 -1.61 5899173650 163664 111.24 36050 36900 35600 48450 26150 37300 36043.58 16.91 0 -12359 38666 37982 37141 36457 35616 38325 36800 80 11150 500 26110 50 1 16062409 5895 10.46 4.72 12 1.02 3510.00 7770.00 100700 20240711 -63.56 20600 20240228 78.16 64200 -42.83 20250123 35600 3.09 20250311 100700 -63.56 20240711 30250 21.32 20240312 5.09 N 033100 500 80 억 2715796 N N 438 N 00 N
3 20250311 150409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36650 -650 5 -1.74 5599757975 155498 105.69 36050 36900 35600 48450 26150 37300 36011.52 16.91 0 -12178 38666 37982 37141 36457 35616 38325 36800 80 11150 500 26110 50 1 16062409 5887 10.44 4.72 12 0.97 3510.00 7770.00 100700 20240711 -63.60 20600 20240228 77.91 64200 -42.91 20250123 35600 2.95 20250311 100700 -63.60 20240711 30250 21.16 20240312 5.09 N 033100 500 80 억 2715796 N N 60 N 00 N
4 20250311 140409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36300 -1000 5 -2.68 4734244025 131846 89.61 36050 36500 35600 48450 26150 37300 35907.06 16.91 0 -5808 38666 37982 37141 36457 35616 38325 36800 80 11150 500 26110 50 1 16062409 5831 10.34 4.67 12 0.82 3510.00 7770.00 100700 20240711 -63.95 20600 20240228 76.21 64200 -43.46 20250123 35600 1.97 20250311 100700 -63.95 20240711 30250 20.00 20240312 5.09 N 033100 500 80 억 2715796 N N 60 N 00 N
5 20250311 130409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36200 -1100 5 -2.95 4500971950 125425 85.25 36050 36500 35600 48450 26150 37300 35885.43 16.91 0 -5848 38666 37982 37141 36457 35616 38325 36800 80 11150 500 26110 50 1 16062409 5815 10.31 4.66 12 0.78 3510.00 7770.00 100700 20240711 -64.05 20600 20240228 75.73 64200 -43.61 20250123 35600 1.69 20250311 100700 -64.05 20240711 30250 19.67 20240312 5.09 N 033100 500 80 억 2715796 N N 60 N 00 N
6 20250311 120408 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36175 -1125 5 -3.02 4185132625 116701 79.32 36050 36500 35600 48450 26150 37300 35861.64 16.91 0 -7572 38666 37982 37141 36457 35616 38325 36800 80 11150 500 26110 50 1 16062409 5811 10.31 4.66 12 0.73 3510.00 7770.00 100700 20240711 -64.08 20600 20240228 75.61 64200 -43.65 20250123 35600 1.62 20250311 100700 -64.08 20240711 30250 19.59 20240312 5.09 N 033100 500 80 억 2715796 N N 60 N 00 N
7 20250311 110409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35800 -1500 5 -4.02 3569938525 99615 67.71 36050 36500 35600 48450 26150 37300 35836.92 16.91 0 -13439 38666 37982 37141 36457 35616 38325 36800 80 11150 500 26110 50 1 16062409 5750 10.20 4.61 12 0.62 3510.00 7770.00 100700 20240711 -64.45 20600 20240228 73.79 64200 -44.24 20250123 35600 0.56 20250311 100700 -64.45 20240711 30250 18.35 20240312 5.09 N 033100 500 80 억 2715796 N N 60 N 00 N
8 20250311 100409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35800 -1500 5 -4.02 2367908475 65940 44.82 36050 36500 35700 48450 26150 37300 35909.41 16.91 0 -5871 38666 37982 37141 36457 35616 38325 36800 80 11150 500 26110 50 1 16062409 5750 10.20 4.61 12 0.41 3510.00 7770.00 100700 20240711 -64.45 20600 20240228 73.79 64200 -44.24 20250123 35700 0.28 20250311 100700 -64.45 20240711 30250 18.35 20240312 5.09 N 033100 500 80 억 2715796 N N 60 N 00 N
9 20250311 090409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36100 -1200 5 -3.22 521810450 14510 9.86 36050 36500 35700 48450 26150 37300 35959.35 16.91 0 2117 38666 37982 37141 36457 35616 38325 36800 80 11150 500 26110 50 1 16062409 5799 10.28 4.65 12 0.09 3510.00 7770.00 100700 20240711 -64.15 20600 20240228 75.24 64200 -43.77 20250123 35700 1.12 20250311 100700 -64.15 20240711 30250 19.34 20240312 5.09 N 033100 500 80 억 2715796 N N 60 N 00 N
10 20250310 160405 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37300 450 2 1.22 5401970375 144776 84.66 36650 37825 36300 47900 25800 36850 37312.87 16.76 0 22337 38383 37616 37133 36366 35883 37375 36125 80 11050 500 25790 50 1 16062409 5991 10.63 4.80 12 0.90 3510.00 7770.00 100700 20240711 -62.96 20600 20240228 81.07 64200 -41.90 20250123 36300 2.75 20250310 100700 -62.96 20240711 30250 23.31 20240312 5.11 N 033100 500 80 억 2692065 N N 60 N 00 N
11 20250310 150408 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37350 500 2 1.36 5016113975 134437 78.61 36650 37825 36300 47900 25800 36850 37312.25 16.76 0 18818 38383 37616 37133 36366 35883 37375 36125 80 11050 500 25790 50 1 16062409 5999 10.64 4.81 12 0.84 3510.00 7770.00 100700 20240711 -62.91 20600 20240228 81.31 64200 -41.82 20250123 36300 2.89 20250310 100700 -62.91 20240711 30250 23.47 20240312 5.11 N 033100 500 80 억 2692065 N N 681 N 00 N
12 20250310 140407 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37650 800 2 2.17 4372514025 117269 68.57 36650 37825 36300 47900 25800 36850 37286.46 16.76 0 21531 38383 37616 37133 36366 35883 37375 36125 80 11050 500 25790 50 1 16062409 6047 10.73 4.85 12 0.73 3510.00 7770.00 100700 20240711 -62.61 20600 20240228 82.77 64200 -41.36 20250123 36300 3.72 20250310 100700 -62.61 20240711 30250 24.46 20240312 5.11 N 033100 500 80 억 2692065 N N 681 N 00 N