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
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
20250306,160404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37950,-450,5,-1.17,6375133725,166772,87.99,38750,39000,37725,49900,26900,38400,38226.75,16.87,0,-26993,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6096,10.81,4.88,12,1.04,3510.00,7770.00,100700,20240711,-62.31,20600,20240228,84.22,64200,-40.89,20250123,37150,2.15,20250304,100700,-62.31,20240711,27300,39.01,20240306,5.23,N,033100,500,80 억,,2710014,N,N,79,N,00,N
20250306,150404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37850,-550,5,-1.43,5741760575,150045,79.16,38750,39000,37800,49900,26900,38400,38266.92,16.87,0,-27958,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6080,10.78,4.87,12,0.93,3510.00,7770.00,100700,20240711,-62.41,20600,20240228,83.74,64200,-41.04,20250123,37150,1.88,20250304,100700,-62.41,20240711,27300,38.64,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N
20250306,140403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38150,-250,5,-0.65,4327568700,112768,59.49,38750,39000,38100,49900,26900,38400,38375.86,16.87,0,-12983,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6128,10.87,4.91,12,0.70,3510.00,7770.00,100700,20240711,-62.12,20600,20240228,85.19,64200,-40.58,20250123,37150,2.69,20250304,100700,-62.12,20240711,27300,39.74,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N
20250306,130403,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38450,50,2,0.13,3628567675,94483,49.85,38750,39000,38100,49900,26900,38400,38404.45,16.87,0,-5146,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6176,10.95,4.95,12,0.59,3510.00,7770.00,100700,20240711,-61.82,20600,20240228,86.65,64200,-40.11,20250123,37150,3.50,20250304,100700,-61.82,20240711,27300,40.84,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N
20250306,120404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38450,50,2,0.13,3307192925,86097,45.42,38750,39000,38100,49900,26900,38400,38412.41,16.87,0,-3579,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6176,10.95,4.95,12,0.54,3510.00,7770.00,100700,20240711,-61.82,20600,20240228,86.65,64200,-40.11,20250123,37150,3.50,20250304,100700,-61.82,20240711,27300,40.84,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N
20250306,110402,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38450,50,2,0.13,2908154575,75718,39.95,38750,39000,38100,49900,26900,38400,38407.70,16.87,0,-4302,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6176,10.95,4.95,12,0.47,3510.00,7770.00,100700,20240711,-61.82,20600,20240228,86.65,64200,-40.11,20250123,37150,3.50,20250304,100700,-61.82,20240711,27300,40.84,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N
20250306,100404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38300,-100,5,-0.26,2111818175,54882,28.95,38750,39000,38200,49900,26900,38400,38479.25,16.87,0,-9704,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6152,10.91,4.93,12,0.34,3510.00,7770.00,100700,20240711,-61.97,20600,20240228,85.92,64200,-40.34,20250123,37150,3.10,20250304,100700,-61.97,20240711,27300,40.29,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N
20250306,090406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38400,0,3,0.00,569578200,14762,7.79,38750,39000,38350,49900,26900,38400,38584.08,16.87,0,-8308,39833,39116,38683,37966,37533,38975,37825,80,11500,500,26880,50,1,16062409,6168,10.94,4.94,12,0.09,3510.00,7770.00,100700,20240711,-61.87,20600,20240228,86.41,64200,-40.19,20250123,37150,3.36,20250304,100700,-61.87,20240711,27300,40.66,20240306,5.23,N,033100,500,80 억,,2710014,N,N,0,N,00,N
20250305,160400,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38400,50,2,0.13,7216372850,187351,137.58,38400,39400,38250,49850,26850,38350,38519.26,16.78,0,13878,40016,39182,38166,37332,36316,39600,37750,80,11500,500,26840,50,1,16062409,6168,10.94,4.94,12,1.17,3510.00,7770.00,100700,20240711,-61.87,20600,20240228,86.41,64200,-40.19,20250123,37150,3.36,20250304,100700,-61.87,20240711,25700,49.42,20240305,5.31,N,033100,500,80 억,,2694935,N,N,401,N,00,N
20250305,150402,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38300,-50,5,-0.13,6672383575,173172,127.17,38400,39400,38250,49850,26850,38350,38530.38,16.78,0,12429,40016,39182,38166,37332,36316,39600,37750,80,11500,500,26840,50,1,16062409,6152,10.91,4.93,12,1.08,3510.00,7770.00,100700,20240711,-61.97,20600,20240228,85.92,64200,-40.34,20250123,37150,3.10,20250304,100700,-61.97,20240711,25700,49.03,20240305,5.31,N,033100,500,80 억,,2694935,N,N,401,N,00,N
20250305,140359,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38500,150,2,0.39,4985409875,129196,94.88,38400,39400,38300,49850,26850,38350,38587.96,16.78,0,6011,40016,39182,38166,37332,36316,39600,37750,80,11500,500,26840,50,1,16062409,6184,10.97,4.95,12,0.80,3510.00,7770.00,100700,20240711,-61.77,20600,20240228,86.89,64200,-40.03,20250123,37150,3.63,20250304,100700,-61.77,20240711,25700,49.81,20240305,5.31,N,033100,500,80 억,,2694935,N,N,401,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 160404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37950 -450 5 -1.17 6375133725 166772 87.99 38750 39000 37725 49900 26900 38400 38226.75 16.87 0 -26993 39833 39116 38683 37966 37533 38975 37825 80 11500 500 26880 50 1 16062409 6096 10.81 4.88 12 1.04 3510.00 7770.00 100700 20240711 -62.31 20600 20240228 84.22 64200 -40.89 20250123 37150 2.15 20250304 100700 -62.31 20240711 27300 39.01 20240306 5.23 N 033100 500 80 억 2710014 N N 79 N 00 N
3 20250306 150404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 37850 -550 5 -1.43 5741760575 150045 79.16 38750 39000 37800 49900 26900 38400 38266.92 16.87 0 -27958 39833 39116 38683 37966 37533 38975 37825 80 11500 500 26880 50 1 16062409 6080 10.78 4.87 12 0.93 3510.00 7770.00 100700 20240711 -62.41 20600 20240228 83.74 64200 -41.04 20250123 37150 1.88 20250304 100700 -62.41 20240711 27300 38.64 20240306 5.23 N 033100 500 80 억 2710014 N N 0 N 00 N
4 20250306 140403 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38150 -250 5 -0.65 4327568700 112768 59.49 38750 39000 38100 49900 26900 38400 38375.86 16.87 0 -12983 39833 39116 38683 37966 37533 38975 37825 80 11500 500 26880 50 1 16062409 6128 10.87 4.91 12 0.70 3510.00 7770.00 100700 20240711 -62.12 20600 20240228 85.19 64200 -40.58 20250123 37150 2.69 20250304 100700 -62.12 20240711 27300 39.74 20240306 5.23 N 033100 500 80 억 2710014 N N 0 N 00 N
5 20250306 130403 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38450 50 2 0.13 3628567675 94483 49.85 38750 39000 38100 49900 26900 38400 38404.45 16.87 0 -5146 39833 39116 38683 37966 37533 38975 37825 80 11500 500 26880 50 1 16062409 6176 10.95 4.95 12 0.59 3510.00 7770.00 100700 20240711 -61.82 20600 20240228 86.65 64200 -40.11 20250123 37150 3.50 20250304 100700 -61.82 20240711 27300 40.84 20240306 5.23 N 033100 500 80 억 2710014 N N 0 N 00 N
6 20250306 120404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38450 50 2 0.13 3307192925 86097 45.42 38750 39000 38100 49900 26900 38400 38412.41 16.87 0 -3579 39833 39116 38683 37966 37533 38975 37825 80 11500 500 26880 50 1 16062409 6176 10.95 4.95 12 0.54 3510.00 7770.00 100700 20240711 -61.82 20600 20240228 86.65 64200 -40.11 20250123 37150 3.50 20250304 100700 -61.82 20240711 27300 40.84 20240306 5.23 N 033100 500 80 억 2710014 N N 0 N 00 N
7 20250306 110402 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38450 50 2 0.13 2908154575 75718 39.95 38750 39000 38100 49900 26900 38400 38407.70 16.87 0 -4302 39833 39116 38683 37966 37533 38975 37825 80 11500 500 26880 50 1 16062409 6176 10.95 4.95 12 0.47 3510.00 7770.00 100700 20240711 -61.82 20600 20240228 86.65 64200 -40.11 20250123 37150 3.50 20250304 100700 -61.82 20240711 27300 40.84 20240306 5.23 N 033100 500 80 억 2710014 N N 0 N 00 N
8 20250306 100404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38300 -100 5 -0.26 2111818175 54882 28.95 38750 39000 38200 49900 26900 38400 38479.25 16.87 0 -9704 39833 39116 38683 37966 37533 38975 37825 80 11500 500 26880 50 1 16062409 6152 10.91 4.93 12 0.34 3510.00 7770.00 100700 20240711 -61.97 20600 20240228 85.92 64200 -40.34 20250123 37150 3.10 20250304 100700 -61.97 20240711 27300 40.29 20240306 5.23 N 033100 500 80 억 2710014 N N 0 N 00 N
9 20250306 090406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38400 0 3 0.00 569578200 14762 7.79 38750 39000 38350 49900 26900 38400 38584.08 16.87 0 -8308 39833 39116 38683 37966 37533 38975 37825 80 11500 500 26880 50 1 16062409 6168 10.94 4.94 12 0.09 3510.00 7770.00 100700 20240711 -61.87 20600 20240228 86.41 64200 -40.19 20250123 37150 3.36 20250304 100700 -61.87 20240711 27300 40.66 20240306 5.23 N 033100 500 80 억 2710014 N N 0 N 00 N
10 20250305 160400 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38400 50 2 0.13 7216372850 187351 137.58 38400 39400 38250 49850 26850 38350 38519.26 16.78 0 13878 40016 39182 38166 37332 36316 39600 37750 80 11500 500 26840 50 1 16062409 6168 10.94 4.94 12 1.17 3510.00 7770.00 100700 20240711 -61.87 20600 20240228 86.41 64200 -40.19 20250123 37150 3.36 20250304 100700 -61.87 20240711 25700 49.42 20240305 5.31 N 033100 500 80 억 2694935 N N 401 N 00 N
11 20250305 150402 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38300 -50 5 -0.13 6672383575 173172 127.17 38400 39400 38250 49850 26850 38350 38530.38 16.78 0 12429 40016 39182 38166 37332 36316 39600 37750 80 11500 500 26840 50 1 16062409 6152 10.91 4.93 12 1.08 3510.00 7770.00 100700 20240711 -61.97 20600 20240228 85.92 64200 -40.34 20250123 37150 3.10 20250304 100700 -61.97 20240711 25700 49.03 20240305 5.31 N 033100 500 80 억 2694935 N N 401 N 00 N
12 20250305 140359 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38500 150 2 0.39 4985409875 129196 94.88 38400 39400 38300 49850 26850 38350 38587.96 16.78 0 6011 40016 39182 38166 37332 36316 39600 37750 80 11500 500 26840 50 1 16062409 6184 10.97 4.95 12 0.80 3510.00 7770.00 100700 20240711 -61.77 20600 20240228 86.89 64200 -40.03 20250123 37150 3.63 20250304 100700 -61.77 20240711 25700 49.81 20240305 5.31 N 033100 500 80 억 2694935 N N 401 N 00 N