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
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
20250306,160359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7980,-80,5,-0.99,597326790,74778,105.99,8160,8190,7890,10470,5650,8060,7988.00,5.62,0,-4368,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3178,-4.87,1.82,12,0.19,-1640.00,4391.00,17380,20240328,-54.09,6600,20240909,20.91,10250,-22.15,20250124,7750,2.97,20250304,17380,-54.09,20240328,6600,20.91,20240909,0.32,N,032500,500,199 억,,2236642,N,N,140,N,00,N
20250306,150359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7930,-130,5,-1.61,544888990,68178,96.64,8160,8190,7890,10470,5650,8060,7992.15,5.62,0,-3569,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3158,-4.84,1.81,12,0.17,-1640.00,4391.00,17380,20240328,-54.37,6600,20240909,20.15,10250,-22.63,20250124,7750,2.32,20250304,17380,-54.37,20240328,6600,20.15,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N
20250306,140359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7920,-140,5,-1.74,471508110,58899,83.49,8160,8190,7900,10470,5650,8060,8005.37,5.62,0,-1794,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3154,-4.83,1.80,12,0.15,-1640.00,4391.00,17380,20240328,-54.43,6600,20240909,20.00,10250,-22.73,20250124,7750,2.19,20250304,17380,-54.43,20240328,6600,20.00,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N
20250306,130359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7950,-110,5,-1.36,389887130,48600,68.89,8160,8190,7920,10470,5650,8060,8022.37,5.62,0,2024,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3166,-4.85,1.81,12,0.12,-1640.00,4391.00,17380,20240328,-54.26,6600,20240909,20.45,10250,-22.44,20250124,7750,2.58,20250304,17380,-54.26,20240328,6600,20.45,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N
20250306,120359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7980,-80,5,-0.99,349284535,43495,61.65,8160,8190,7920,10470,5650,8060,8030.45,5.62,0,4444,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3178,-4.87,1.82,12,0.11,-1640.00,4391.00,17380,20240328,-54.09,6600,20240909,20.91,10250,-22.15,20250124,7750,2.97,20250304,17380,-54.09,20240328,6600,20.91,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N
20250306,110358,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8080,20,2,0.25,257524625,31998,45.36,8160,8190,7950,10470,5650,8060,8048.15,5.62,0,8182,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3218,-4.93,1.84,12,0.08,-1640.00,4391.00,17380,20240328,-53.51,6600,20240909,22.42,10250,-21.17,20250124,7750,4.26,20250304,17380,-53.51,20240328,6600,22.42,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N
20250306,100359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8010,-50,5,-0.62,142114000,17587,24.93,8160,8190,7950,10470,5650,8060,8080.63,5.62,0,-2912,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3190,-4.88,1.82,12,0.04,-1640.00,4391.00,17380,20240328,-53.91,6600,20240909,21.36,10250,-21.85,20250124,7750,3.35,20250304,17380,-53.91,20240328,6600,21.36,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N
20250306,090401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8040,-20,5,-0.25,13941370,1723,2.44,8160,8160,8010,10470,5650,8060,8091.33,5.62,0,353,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3202,-4.90,1.83,12,0.00,-1640.00,4391.00,17380,20240328,-53.74,6600,20240909,21.82,10250,-21.56,20250124,7750,3.74,20250304,17380,-53.74,20240328,6600,21.82,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N
20250305,160356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8060,70,2,0.88,561337425,70319,99.05,8100,8290,7880,10380,5600,7990,7982.72,5.56,0,1607,8316,8152,7951,7787,7586,8052,7687,199,2390,500,5750,10,1,39820883,3210,-4.91,1.84,12,0.18,-1640.00,4391.00,17380,20240328,-53.62,6600,20240909,22.12,10250,-21.37,20250124,7750,4.00,20250304,17380,-53.62,20240328,6600,22.12,20240909,0.32,N,032500,500,199 억,,2213089,N,N,162,N,00,N
20250305,150357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8000,10,2,0.13,517556335,64877,91.39,8100,8290,7880,10380,5600,7990,7977.50,5.56,0,-1455,8316,8152,7951,7787,7586,8052,7687,199,2390,500,5750,10,1,39820883,3186,-4.88,1.82,12,0.16,-1640.00,4391.00,17380,20240328,-53.97,6600,20240909,21.21,10250,-21.95,20250124,7750,3.23,20250304,17380,-53.97,20240328,6600,21.21,20240909,0.32,N,032500,500,199 억,,2213089,N,N,162,N,00,N
20250305,140355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8020,30,2,0.38,485169255,60838,85.70,8100,8290,7880,10380,5600,7990,7974.77,5.56,0,-2621,8316,8152,7951,7787,7586,8052,7687,199,2390,500,5750,10,1,39820883,3194,-4.89,1.83,12,0.15,-1640.00,4391.00,17380,20240328,-53.86,6600,20240909,21.52,10250,-21.76,20250124,7750,3.48,20250304,17380,-53.86,20240328,6600,21.52,20240909,0.32,N,032500,500,199 억,,2213089,N,N,162,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 160359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7980 -80 5 -0.99 597326790 74778 105.99 8160 8190 7890 10470 5650 8060 7988.00 5.62 0 -4368 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3178 -4.87 1.82 12 0.19 -1640.00 4391.00 17380 20240328 -54.09 6600 20240909 20.91 10250 -22.15 20250124 7750 2.97 20250304 17380 -54.09 20240328 6600 20.91 20240909 0.32 N 032500 500 199 억 2236642 N N 140 N 00 N
3 20250306 150359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7930 -130 5 -1.61 544888990 68178 96.64 8160 8190 7890 10470 5650 8060 7992.15 5.62 0 -3569 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3158 -4.84 1.81 12 0.17 -1640.00 4391.00 17380 20240328 -54.37 6600 20240909 20.15 10250 -22.63 20250124 7750 2.32 20250304 17380 -54.37 20240328 6600 20.15 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N
4 20250306 140359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7920 -140 5 -1.74 471508110 58899 83.49 8160 8190 7900 10470 5650 8060 8005.37 5.62 0 -1794 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3154 -4.83 1.80 12 0.15 -1640.00 4391.00 17380 20240328 -54.43 6600 20240909 20.00 10250 -22.73 20250124 7750 2.19 20250304 17380 -54.43 20240328 6600 20.00 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N
5 20250306 130359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7950 -110 5 -1.36 389887130 48600 68.89 8160 8190 7920 10470 5650 8060 8022.37 5.62 0 2024 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3166 -4.85 1.81 12 0.12 -1640.00 4391.00 17380 20240328 -54.26 6600 20240909 20.45 10250 -22.44 20250124 7750 2.58 20250304 17380 -54.26 20240328 6600 20.45 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N
6 20250306 120359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7980 -80 5 -0.99 349284535 43495 61.65 8160 8190 7920 10470 5650 8060 8030.45 5.62 0 4444 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3178 -4.87 1.82 12 0.11 -1640.00 4391.00 17380 20240328 -54.09 6600 20240909 20.91 10250 -22.15 20250124 7750 2.97 20250304 17380 -54.09 20240328 6600 20.91 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N
7 20250306 110358 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8080 20 2 0.25 257524625 31998 45.36 8160 8190 7950 10470 5650 8060 8048.15 5.62 0 8182 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3218 -4.93 1.84 12 0.08 -1640.00 4391.00 17380 20240328 -53.51 6600 20240909 22.42 10250 -21.17 20250124 7750 4.26 20250304 17380 -53.51 20240328 6600 22.42 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N
8 20250306 100359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8010 -50 5 -0.62 142114000 17587 24.93 8160 8190 7950 10470 5650 8060 8080.63 5.62 0 -2912 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3190 -4.88 1.82 12 0.04 -1640.00 4391.00 17380 20240328 -53.91 6600 20240909 21.36 10250 -21.85 20250124 7750 3.35 20250304 17380 -53.91 20240328 6600 21.36 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N
9 20250306 090401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8040 -20 5 -0.25 13941370 1723 2.44 8160 8160 8010 10470 5650 8060 8091.33 5.62 0 353 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3202 -4.90 1.83 12 0.00 -1640.00 4391.00 17380 20240328 -53.74 6600 20240909 21.82 10250 -21.56 20250124 7750 3.74 20250304 17380 -53.74 20240328 6600 21.82 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N
10 20250305 160356 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8060 70 2 0.88 561337425 70319 99.05 8100 8290 7880 10380 5600 7990 7982.72 5.56 0 1607 8316 8152 7951 7787 7586 8052 7687 199 2390 500 5750 10 1 39820883 3210 -4.91 1.84 12 0.18 -1640.00 4391.00 17380 20240328 -53.62 6600 20240909 22.12 10250 -21.37 20250124 7750 4.00 20250304 17380 -53.62 20240328 6600 22.12 20240909 0.32 N 032500 500 199 억 2213089 N N 162 N 00 N
11 20250305 150357 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8000 10 2 0.13 517556335 64877 91.39 8100 8290 7880 10380 5600 7990 7977.50 5.56 0 -1455 8316 8152 7951 7787 7586 8052 7687 199 2390 500 5750 10 1 39820883 3186 -4.88 1.82 12 0.16 -1640.00 4391.00 17380 20240328 -53.97 6600 20240909 21.21 10250 -21.95 20250124 7750 3.23 20250304 17380 -53.97 20240328 6600 21.21 20240909 0.32 N 032500 500 199 억 2213089 N N 162 N 00 N
12 20250305 140355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8020 30 2 0.38 485169255 60838 85.70 8100 8290 7880 10380 5600 7990 7974.77 5.56 0 -2621 8316 8152 7951 7787 7586 8052 7687 199 2390 500 5750 10 1 39820883 3194 -4.89 1.83 12 0.15 -1640.00 4391.00 17380 20240328 -53.86 6600 20240909 21.52 10250 -21.76 20250124 7750 3.48 20250304 17380 -53.86 20240328 6600 21.52 20240909 0.32 N 032500 500 199 억 2213089 N N 162 N 00 N