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
033640/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
20250306,160409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7240,-100,5,-1.36,608600455,84683,112.34,7340,7440,7090,9540,5140,7340,7186.80,6.61,0,-2005,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1669,-1.70,1.06,12,0.37,-4270.00,6811.00,21850,20240312,-66.86,5940,20241209,21.89,9180,-21.13,20250217,6350,14.02,20250102,21850,-66.86,20240312,5940,21.89,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N
20250306,150409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7160,-180,5,-2.45,546185855,76012,100.84,7340,7440,7090,9540,5140,7340,7185.52,6.61,0,-4864,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1651,-1.68,1.05,12,0.33,-4270.00,6811.00,21850,20240312,-67.23,5940,20241209,20.54,9180,-22.00,20250217,6350,12.76,20250102,21850,-67.23,20240312,5940,20.54,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N
20250306,140408,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7160,-180,5,-2.45,491982115,68430,90.78,7340,7440,7090,9540,5140,7340,7189.57,6.61,0,-7829,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1651,-1.68,1.05,12,0.30,-4270.00,6811.00,21850,20240312,-67.23,5940,20241209,20.54,9180,-22.00,20250217,6350,12.76,20250102,21850,-67.23,20240312,5940,20.54,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N
20250306,130408,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7110,-230,5,-3.13,408474505,56711,75.24,7340,7440,7090,9540,5140,7340,7202.74,6.61,0,-9588,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1640,-1.67,1.04,12,0.25,-4270.00,6811.00,21850,20240312,-67.46,5940,20241209,19.70,9180,-22.55,20250217,6350,11.97,20250102,21850,-67.46,20240312,5940,19.70,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N
20250306,120409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7160,-180,5,-2.45,322120625,44563,59.12,7340,7440,7130,9540,5140,7340,7228.43,6.61,0,-9417,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1651,-1.68,1.05,12,0.19,-4270.00,6811.00,21850,20240312,-67.23,5940,20241209,20.54,9180,-22.00,20250217,6350,12.76,20250102,21850,-67.23,20240312,5940,20.54,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N
20250306,110407,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7250,-90,5,-1.23,222472860,30664,40.68,7340,7440,7190,9540,5140,7340,7255.18,6.61,0,-3929,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1672,-1.70,1.06,12,0.13,-4270.00,6811.00,21850,20240312,-66.82,5940,20241209,22.05,9180,-21.02,20250217,6350,14.17,20250102,21850,-66.82,20240312,5940,22.05,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N
20250306,100408,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7210,-130,5,-1.77,171948205,23671,31.40,7340,7440,7190,9540,5140,7340,7264.09,6.61,0,-1995,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1663,-1.69,1.06,12,0.10,-4270.00,6811.00,21850,20240312,-67.00,5940,20241209,21.38,9180,-21.46,20250217,6350,13.54,20250102,21850,-67.00,20240312,5940,21.38,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N
20250306,090411,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7430,90,2,1.23,7954730,1081,1.43,7340,7440,7340,9540,5140,7340,7358.68,6.61,0,295,7660,7500,7390,7230,7120,7445,7175,116,2200,500,5430,10,1,23059202,1713,-1.74,1.09,12,0.00,-4270.00,6811.00,21850,20240312,-66.00,5940,20241209,25.08,9180,-19.06,20250217,6350,17.01,20250102,21850,-66.00,20240312,5940,25.08,20241209,0.28,N,033640,500,116 억,,1523178,N,N,0,N,00,N
20250305,160405,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7340,-20,5,-0.27,556070070,75316,125.14,7480,7550,7280,9560,5160,7360,7383.18,6.66,0,-13786,7680,7520,7380,7220,7080,7450,7150,116,2200,500,5440,10,1,23059202,1693,-1.72,1.08,12,0.33,-4270.00,6811.00,21850,20240312,-66.41,5940,20241209,23.57,9180,-20.04,20250217,6350,15.59,20250102,21850,-66.41,20240312,5940,23.57,20241209,0.28,N,033640,500,116 억,,1535556,N,N,7,N,00,N
20250305,150406,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7360,0,3,0.00,524800080,71064,118.07,7480,7550,7280,9560,5160,7360,7384.89,6.66,0,-12560,7680,7520,7380,7220,7080,7450,7150,116,2200,500,5440,10,1,23059202,1697,-1.72,1.08,12,0.31,-4270.00,6811.00,21850,20240312,-66.32,5940,20241209,23.91,9180,-19.83,20250217,6350,15.91,20250102,21850,-66.32,20240312,5940,23.91,20241209,0.28,N,033640,500,116 억,,1535556,N,N,7,N,00,N
20250305,140404,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7350,-10,5,-0.14,477613475,64644,107.41,7480,7550,7280,9560,5160,7360,7388.37,6.66,0,-12982,7680,7520,7380,7220,7080,7450,7150,116,2200,500,5440,10,1,23059202,1695,-1.72,1.08,12,0.28,-4270.00,6811.00,21850,20240312,-66.36,5940,20241209,23.74,9180,-19.93,20250217,6350,15.75,20250102,21850,-66.36,20240312,5940,23.74,20241209,0.28,N,033640,500,116 억,,1535556,N,N,7,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 160409 57 100.00 KSQ150 전기·전자 N N N N N 7240 -100 5 -1.36 608600455 84683 112.34 7340 7440 7090 9540 5140 7340 7186.80 6.61 0 -2005 7660 7500 7390 7230 7120 7445 7175 116 2200 500 5430 10 1 23059202 1669 -1.70 1.06 12 0.37 -4270.00 6811.00 21850 20240312 -66.86 5940 20241209 21.89 9180 -21.13 20250217 6350 14.02 20250102 21850 -66.86 20240312 5940 21.89 20241209 0.28 N 033640 500 116 억 1523178 N N 0 N 00 N
3 20250306 150409 57 100.00 KSQ150 전기·전자 N N N N N 7160 -180 5 -2.45 546185855 76012 100.84 7340 7440 7090 9540 5140 7340 7185.52 6.61 0 -4864 7660 7500 7390 7230 7120 7445 7175 116 2200 500 5430 10 1 23059202 1651 -1.68 1.05 12 0.33 -4270.00 6811.00 21850 20240312 -67.23 5940 20241209 20.54 9180 -22.00 20250217 6350 12.76 20250102 21850 -67.23 20240312 5940 20.54 20241209 0.28 N 033640 500 116 억 1523178 N N 0 N 00 N
4 20250306 140408 57 100.00 KSQ150 전기·전자 N N N N N 7160 -180 5 -2.45 491982115 68430 90.78 7340 7440 7090 9540 5140 7340 7189.57 6.61 0 -7829 7660 7500 7390 7230 7120 7445 7175 116 2200 500 5430 10 1 23059202 1651 -1.68 1.05 12 0.30 -4270.00 6811.00 21850 20240312 -67.23 5940 20241209 20.54 9180 -22.00 20250217 6350 12.76 20250102 21850 -67.23 20240312 5940 20.54 20241209 0.28 N 033640 500 116 억 1523178 N N 0 N 00 N
5 20250306 130408 57 100.00 KSQ150 전기·전자 N N N N N 7110 -230 5 -3.13 408474505 56711 75.24 7340 7440 7090 9540 5140 7340 7202.74 6.61 0 -9588 7660 7500 7390 7230 7120 7445 7175 116 2200 500 5430 10 1 23059202 1640 -1.67 1.04 12 0.25 -4270.00 6811.00 21850 20240312 -67.46 5940 20241209 19.70 9180 -22.55 20250217 6350 11.97 20250102 21850 -67.46 20240312 5940 19.70 20241209 0.28 N 033640 500 116 억 1523178 N N 0 N 00 N
6 20250306 120409 57 100.00 KSQ150 전기·전자 N N N N N 7160 -180 5 -2.45 322120625 44563 59.12 7340 7440 7130 9540 5140 7340 7228.43 6.61 0 -9417 7660 7500 7390 7230 7120 7445 7175 116 2200 500 5430 10 1 23059202 1651 -1.68 1.05 12 0.19 -4270.00 6811.00 21850 20240312 -67.23 5940 20241209 20.54 9180 -22.00 20250217 6350 12.76 20250102 21850 -67.23 20240312 5940 20.54 20241209 0.28 N 033640 500 116 억 1523178 N N 0 N 00 N
7 20250306 110407 57 100.00 KSQ150 전기·전자 N N N N N 7250 -90 5 -1.23 222472860 30664 40.68 7340 7440 7190 9540 5140 7340 7255.18 6.61 0 -3929 7660 7500 7390 7230 7120 7445 7175 116 2200 500 5430 10 1 23059202 1672 -1.70 1.06 12 0.13 -4270.00 6811.00 21850 20240312 -66.82 5940 20241209 22.05 9180 -21.02 20250217 6350 14.17 20250102 21850 -66.82 20240312 5940 22.05 20241209 0.28 N 033640 500 116 억 1523178 N N 0 N 00 N
8 20250306 100408 57 100.00 KSQ150 전기·전자 N N N N N 7210 -130 5 -1.77 171948205 23671 31.40 7340 7440 7190 9540 5140 7340 7264.09 6.61 0 -1995 7660 7500 7390 7230 7120 7445 7175 116 2200 500 5430 10 1 23059202 1663 -1.69 1.06 12 0.10 -4270.00 6811.00 21850 20240312 -67.00 5940 20241209 21.38 9180 -21.46 20250217 6350 13.54 20250102 21850 -67.00 20240312 5940 21.38 20241209 0.28 N 033640 500 116 억 1523178 N N 0 N 00 N
9 20250306 090411 57 100.00 KSQ150 전기·전자 N N N N N 7430 90 2 1.23 7954730 1081 1.43 7340 7440 7340 9540 5140 7340 7358.68 6.61 0 295 7660 7500 7390 7230 7120 7445 7175 116 2200 500 5430 10 1 23059202 1713 -1.74 1.09 12 0.00 -4270.00 6811.00 21850 20240312 -66.00 5940 20241209 25.08 9180 -19.06 20250217 6350 17.01 20250102 21850 -66.00 20240312 5940 25.08 20241209 0.28 N 033640 500 116 억 1523178 N N 0 N 00 N
10 20250305 160405 57 100.00 KSQ150 전기·전자 N N N N N 7340 -20 5 -0.27 556070070 75316 125.14 7480 7550 7280 9560 5160 7360 7383.18 6.66 0 -13786 7680 7520 7380 7220 7080 7450 7150 116 2200 500 5440 10 1 23059202 1693 -1.72 1.08 12 0.33 -4270.00 6811.00 21850 20240312 -66.41 5940 20241209 23.57 9180 -20.04 20250217 6350 15.59 20250102 21850 -66.41 20240312 5940 23.57 20241209 0.28 N 033640 500 116 억 1535556 N N 7 N 00 N
11 20250305 150406 57 100.00 KSQ150 전기·전자 N N N N N 7360 0 3 0.00 524800080 71064 118.07 7480 7550 7280 9560 5160 7360 7384.89 6.66 0 -12560 7680 7520 7380 7220 7080 7450 7150 116 2200 500 5440 10 1 23059202 1697 -1.72 1.08 12 0.31 -4270.00 6811.00 21850 20240312 -66.32 5940 20241209 23.91 9180 -19.83 20250217 6350 15.91 20250102 21850 -66.32 20240312 5940 23.91 20241209 0.28 N 033640 500 116 억 1535556 N N 7 N 00 N
12 20250305 140404 57 100.00 KSQ150 전기·전자 N N N N N 7350 -10 5 -0.14 477613475 64644 107.41 7480 7550 7280 9560 5160 7360 7388.37 6.66 0 -12982 7680 7520 7380 7220 7080 7450 7150 116 2200 500 5440 10 1 23059202 1695 -1.72 1.08 12 0.28 -4270.00 6811.00 21850 20240312 -66.36 5940 20241209 23.74 9180 -19.93 20250217 6350 15.75 20250102 21850 -66.36 20240312 5940 23.74 20241209 0.28 N 033640 500 116 억 1535556 N N 7 N 00 N