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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160342,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4860,-190,5,-3.76,4242263924,861681,69.57,5100,5100,4860,6560,3540,5050,4923.36,2.97,0,-248063,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4276,29.28,3.10,12,0.98,166.00,1566.00,13940,20240612,-65.14,4730,20250305,2.75,6400,-24.06,20250103,4730,2.75,20250305,14630,-66.78,20240612,4730,2.75,20250305,4.02,N,025320,500,444 억,,2609161,N,N,272,N,00,N
20250306,150341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4865,-185,5,-3.66,3910346675,793441,64.06,5100,5100,4860,6560,3540,5050,4928.26,2.97,0,-231664,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4281,29.31,3.11,12,0.90,166.00,1566.00,13940,20240612,-65.10,4730,20250305,2.85,6400,-23.98,20250103,4730,2.85,20250305,14630,-66.75,20240612,4730,2.85,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N
20250306,140341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4880,-170,5,-3.37,3619649013,733755,59.24,5100,5100,4860,6560,3540,5050,4932.97,2.97,0,-204335,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4294,29.40,3.12,12,0.83,166.00,1566.00,13940,20240612,-64.99,4730,20250305,3.17,6400,-23.75,20250103,4730,3.17,20250305,14630,-66.64,20240612,4730,3.17,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N
20250306,130341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4885,-165,5,-3.27,3151866579,638126,51.52,5100,5100,4860,6560,3540,5050,4939.17,2.97,0,-209645,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4298,29.43,3.12,12,0.73,166.00,1566.00,13940,20240612,-64.96,4730,20250305,3.28,6400,-23.67,20250103,4730,3.28,20250305,14630,-66.61,20240612,4730,3.28,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N
20250306,120341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4875,-175,5,-3.47,2828923544,571789,46.17,5100,5100,4865,6560,3540,5050,4947.41,2.97,0,-170201,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4290,29.37,3.11,12,0.65,166.00,1566.00,13940,20240612,-65.03,4730,20250305,3.07,6400,-23.83,20250103,4730,3.07,20250305,14630,-66.68,20240612,4730,3.07,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N
20250306,110340,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4900,-150,5,-2.97,2301596051,463763,37.45,5100,5100,4880,6560,3540,5050,4962.78,2.97,0,-106066,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4312,29.52,3.13,12,0.53,166.00,1566.00,13940,20240612,-64.85,4730,20250305,3.59,6400,-23.44,20250103,4730,3.59,20250305,14630,-66.51,20240612,4730,3.59,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N
20250306,100341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,4895,-155,5,-3.07,1961344004,394223,31.83,5100,5100,4885,6560,3540,5050,4975.12,2.97,0,-88032,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,5,1,87991570,4307,29.49,3.13,12,0.45,166.00,1566.00,13940,20240612,-64.89,4730,20250305,3.49,6400,-23.52,20250103,4730,3.49,20250305,14630,-66.54,20240612,4730,3.49,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N
20250306,090343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5050,0,3,0.00,466525150,92266,7.45,5100,5100,5020,6560,3540,5050,5056.34,2.97,0,35586,5303,5176,4953,4826,4603,5240,4890,444,1510,500,3630,10,1,87991570,4444,30.42,3.22,12,0.10,166.00,1566.00,13940,20240612,-63.77,4730,20250305,6.77,6400,-21.09,20250103,4730,6.77,20250305,14630,-65.48,20240612,4730,6.77,20250305,4.02,N,025320,500,444 억,,2609161,N,N,3,N,00,N
20250305,160338,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,5050,240,2,4.99,5999844253,1223749,95.99,4800,5080,4730,6250,3370,4810,4902.52,2.83,0,108625,5070,4940,4865,4735,4660,4902,4697,444,1440,500,3460,10,1,87991570,4444,30.42,3.22,12,1.39,166.00,1566.00,13940,20240612,-63.77,4730,20250305,6.77,6400,-21.09,20250103,4730,6.77,20250305,14630,-65.48,20240612,4730,6.77,20250305,3.94,N,025320,500,444 억,,2493717,N,N,3,N,00,N
20250305,150340,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,5040,230,2,4.78,5644092783,1153205,90.46,4800,5080,4730,6250,3370,4810,4894.30,2.83,0,126300,5070,4940,4865,4735,4660,4902,4697,444,1440,500,3460,10,1,87991570,4435,30.36,3.22,12,1.31,166.00,1566.00,13940,20240612,-63.85,4730,20250305,6.55,6400,-21.25,20250103,4730,6.55,20250305,14630,-65.55,20240612,4730,6.55,20250305,3.94,N,025320,500,444 억,,2493717,N,N,144,N,00,N
20250305,140337,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,5050,240,2,4.99,5340889768,1092936,85.73,4800,5080,4730,6250,3370,4810,4886.76,2.83,0,124003,5070,4940,4865,4735,4660,4902,4697,444,1440,500,3460,10,1,87991570,4444,30.42,3.22,12,1.24,166.00,1566.00,13940,20240612,-63.77,4730,20250305,6.77,6400,-21.09,20250103,4730,6.77,20250305,14630,-65.48,20240612,4730,6.77,20250305,3.94,N,025320,500,444 억,,2493717,N,N,144,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 20250306 160342 57 100.00 KSQ150 전기·전자 N N N N N 4860 -190 5 -3.76 4242263924 861681 69.57 5100 5100 4860 6560 3540 5050 4923.36 2.97 0 -248063 5303 5176 4953 4826 4603 5240 4890 444 1510 500 3630 5 1 87991570 4276 29.28 3.10 12 0.98 166.00 1566.00 13940 20240612 -65.14 4730 20250305 2.75 6400 -24.06 20250103 4730 2.75 20250305 14630 -66.78 20240612 4730 2.75 20250305 4.02 N 025320 500 444 억 2609161 N N 272 N 00 N
3 20250306 150341 57 100.00 KSQ150 전기·전자 N N N N N 4865 -185 5 -3.66 3910346675 793441 64.06 5100 5100 4860 6560 3540 5050 4928.26 2.97 0 -231664 5303 5176 4953 4826 4603 5240 4890 444 1510 500 3630 5 1 87991570 4281 29.31 3.11 12 0.90 166.00 1566.00 13940 20240612 -65.10 4730 20250305 2.85 6400 -23.98 20250103 4730 2.85 20250305 14630 -66.75 20240612 4730 2.85 20250305 4.02 N 025320 500 444 억 2609161 N N 3 N 00 N
4 20250306 140341 57 100.00 KSQ150 전기·전자 N N N N N 4880 -170 5 -3.37 3619649013 733755 59.24 5100 5100 4860 6560 3540 5050 4932.97 2.97 0 -204335 5303 5176 4953 4826 4603 5240 4890 444 1510 500 3630 5 1 87991570 4294 29.40 3.12 12 0.83 166.00 1566.00 13940 20240612 -64.99 4730 20250305 3.17 6400 -23.75 20250103 4730 3.17 20250305 14630 -66.64 20240612 4730 3.17 20250305 4.02 N 025320 500 444 억 2609161 N N 3 N 00 N
5 20250306 130341 57 100.00 KSQ150 전기·전자 N N N N N 4885 -165 5 -3.27 3151866579 638126 51.52 5100 5100 4860 6560 3540 5050 4939.17 2.97 0 -209645 5303 5176 4953 4826 4603 5240 4890 444 1510 500 3630 5 1 87991570 4298 29.43 3.12 12 0.73 166.00 1566.00 13940 20240612 -64.96 4730 20250305 3.28 6400 -23.67 20250103 4730 3.28 20250305 14630 -66.61 20240612 4730 3.28 20250305 4.02 N 025320 500 444 억 2609161 N N 3 N 00 N
6 20250306 120341 57 100.00 KSQ150 전기·전자 N N N N N 4875 -175 5 -3.47 2828923544 571789 46.17 5100 5100 4865 6560 3540 5050 4947.41 2.97 0 -170201 5303 5176 4953 4826 4603 5240 4890 444 1510 500 3630 5 1 87991570 4290 29.37 3.11 12 0.65 166.00 1566.00 13940 20240612 -65.03 4730 20250305 3.07 6400 -23.83 20250103 4730 3.07 20250305 14630 -66.68 20240612 4730 3.07 20250305 4.02 N 025320 500 444 억 2609161 N N 3 N 00 N
7 20250306 110340 57 100.00 KSQ150 전기·전자 N N N N N 4900 -150 5 -2.97 2301596051 463763 37.45 5100 5100 4880 6560 3540 5050 4962.78 2.97 0 -106066 5303 5176 4953 4826 4603 5240 4890 444 1510 500 3630 5 1 87991570 4312 29.52 3.13 12 0.53 166.00 1566.00 13940 20240612 -64.85 4730 20250305 3.59 6400 -23.44 20250103 4730 3.59 20250305 14630 -66.51 20240612 4730 3.59 20250305 4.02 N 025320 500 444 억 2609161 N N 3 N 00 N
8 20250306 100341 57 100.00 KSQ150 전기·전자 N N N N N 4895 -155 5 -3.07 1961344004 394223 31.83 5100 5100 4885 6560 3540 5050 4975.12 2.97 0 -88032 5303 5176 4953 4826 4603 5240 4890 444 1510 500 3630 5 1 87991570 4307 29.49 3.13 12 0.45 166.00 1566.00 13940 20240612 -64.89 4730 20250305 3.49 6400 -23.52 20250103 4730 3.49 20250305 14630 -66.54 20240612 4730 3.49 20250305 4.02 N 025320 500 444 억 2609161 N N 3 N 00 N
9 20250306 090343 57 100.00 KSQ150 전기·전자 N N N N N 5050 0 3 0.00 466525150 92266 7.45 5100 5100 5020 6560 3540 5050 5056.34 2.97 0 35586 5303 5176 4953 4826 4603 5240 4890 444 1510 500 3630 10 1 87991570 4444 30.42 3.22 12 0.10 166.00 1566.00 13940 20240612 -63.77 4730 20250305 6.77 6400 -21.09 20250103 4730 6.77 20250305 14630 -65.48 20240612 4730 6.77 20250305 4.02 N 025320 500 444 억 2609161 N N 3 N 00 N
10 20250305 160338 57 100.00 KSQ150 신저가 전기·전자 N N N N N 5050 240 2 4.99 5999844253 1223749 95.99 4800 5080 4730 6250 3370 4810 4902.52 2.83 0 108625 5070 4940 4865 4735 4660 4902 4697 444 1440 500 3460 10 1 87991570 4444 30.42 3.22 12 1.39 166.00 1566.00 13940 20240612 -63.77 4730 20250305 6.77 6400 -21.09 20250103 4730 6.77 20250305 14630 -65.48 20240612 4730 6.77 20250305 3.94 N 025320 500 444 억 2493717 N N 3 N 00 N
11 20250305 150340 57 100.00 KSQ150 신저가 전기·전자 N N N N N 5040 230 2 4.78 5644092783 1153205 90.46 4800 5080 4730 6250 3370 4810 4894.30 2.83 0 126300 5070 4940 4865 4735 4660 4902 4697 444 1440 500 3460 10 1 87991570 4435 30.36 3.22 12 1.31 166.00 1566.00 13940 20240612 -63.85 4730 20250305 6.55 6400 -21.25 20250103 4730 6.55 20250305 14630 -65.55 20240612 4730 6.55 20250305 3.94 N 025320 500 444 억 2493717 N N 144 N 00 N
12 20250305 140337 57 100.00 KSQ150 신저가 전기·전자 N N N N N 5050 240 2 4.99 5340889768 1092936 85.73 4800 5080 4730 6250 3370 4810 4886.76 2.83 0 124003 5070 4940 4865 4735 4660 4902 4697 444 1440 500 3460 10 1 87991570 4444 30.42 3.22 12 1.24 166.00 1566.00 13940 20240612 -63.77 4730 20250305 6.77 6400 -21.09 20250103 4730 6.77 20250305 14630 -65.48 20240612 4730 6.77 20250305 3.94 N 025320 500 444 억 2493717 N N 144 N 00 N