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
036540/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
20250306,160422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3135,-45,5,-1.42,1765057478,560046,124.16,3220,3245,3100,4130,2230,3180,3151.64,5.34,0,-192410,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5156,-40.71,1.14,12,0.34,-77.00,2742.00,6780,20240223,-53.76,2820,20241209,11.17,3865,-18.89,20250207,3040,3.12,20250102,6430,-51.24,20240402,2820,11.17,20241209,2.49,N,036540,500,824 억,,8786090,N,N,7994,N,00,N
20250306,150421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3120,-60,5,-1.89,1531756743,485252,107.58,3220,3245,3120,4130,2230,3180,3156.62,5.34,0,-162262,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5131,-40.52,1.14,12,0.30,-77.00,2742.00,6780,20240223,-53.98,2820,20241209,10.64,3865,-19.28,20250207,3040,2.63,20250102,6430,-51.48,20240402,2820,10.64,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N
20250306,140421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3135,-45,5,-1.42,1267551728,400666,88.83,3220,3245,3125,4130,2230,3180,3163.61,5.34,0,-156243,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5156,-40.71,1.14,12,0.24,-77.00,2742.00,6780,20240223,-53.76,2820,20241209,11.17,3865,-18.89,20250207,3040,3.12,20250102,6430,-51.24,20240402,2820,11.17,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N
20250306,130421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3140,-40,5,-1.26,1145553066,361699,80.19,3220,3245,3130,4130,2230,3180,3167.14,5.34,0,-149445,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5164,-40.78,1.15,12,0.22,-77.00,2742.00,6780,20240223,-53.69,2820,20241209,11.35,3865,-18.76,20250207,3040,3.29,20250102,6430,-51.17,20240402,2820,11.35,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N
20250306,120421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3145,-35,5,-1.10,944771771,297728,66.01,3220,3245,3135,4130,2230,3180,3173.27,5.34,0,-111774,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5172,-40.84,1.15,12,0.18,-77.00,2742.00,6780,20240223,-53.61,2820,20241209,11.52,3865,-18.63,20250207,3040,3.45,20250102,6430,-51.09,20240402,2820,11.52,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N
20250306,110419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3165,-15,5,-0.47,814670458,256416,56.85,3220,3245,3135,4130,2230,3180,3177.14,5.34,0,-84000,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5205,-41.10,1.15,12,0.16,-77.00,2742.00,6780,20240223,-53.32,2820,20241209,12.23,3865,-18.11,20250207,3040,4.11,20250102,6430,-50.78,20240402,2820,12.23,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N
20250306,100421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3140,-40,5,-1.26,615481829,193250,42.84,3220,3245,3135,4130,2230,3180,3184.90,5.34,0,-80039,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5164,-40.78,1.15,12,0.12,-77.00,2742.00,6780,20240223,-53.69,2820,20241209,11.35,3865,-18.76,20250207,3040,3.29,20250102,6430,-51.17,20240402,2820,11.35,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N
20250306,090423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3230,50,2,1.57,92341920,28646,6.35,3220,3245,3210,4130,2230,3180,3223.55,5.34,0,-3743,3276,3227,3156,3107,3036,3252,3132,825,950,500,2280,5,1,164460303,5312,-41.95,1.18,12,0.02,-77.00,2742.00,6780,20240223,-52.36,2820,20241209,14.54,3865,-16.43,20250207,3040,6.25,20250102,6430,-49.77,20240402,2820,14.54,20241209,2.49,N,036540,500,824 억,,8786090,N,N,1021,N,00,N
20250305,160417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3180,80,2,2.58,1404723590,446024,65.22,3125,3205,3085,4030,2170,3100,3149.39,5.37,0,-54095,3196,3147,3116,3067,3036,3132,3052,825,930,500,2230,5,1,164460303,5230,-41.30,1.16,12,0.27,-77.00,2742.00,6780,20240223,-53.10,2820,20241209,12.77,3865,-17.72,20250207,3040,4.61,20250102,6430,-50.54,20240402,2820,12.77,20241209,2.43,N,036540,500,824 억,,8838193,N,N,1016,N,00,N
20250305,150418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3195,95,2,3.06,1315842214,418132,61.14,3125,3205,3085,4030,2170,3100,3146.97,5.37,0,-48355,3196,3147,3116,3067,3036,3132,3052,825,930,500,2230,5,1,164460303,5255,-41.49,1.17,12,0.25,-77.00,2742.00,6780,20240223,-52.88,2820,20241209,13.30,3865,-17.34,20250207,3040,5.10,20250102,6430,-50.31,20240402,2820,13.30,20241209,2.43,N,036540,500,824 억,,8838193,N,N,12666,N,00,N
20250305,140416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3175,75,2,2.42,1128327949,359282,52.54,3125,3185,3085,4030,2170,3100,3140.52,5.37,0,-53050,3196,3147,3116,3067,3036,3132,3052,825,930,500,2230,5,1,164460303,5222,-41.23,1.16,12,0.22,-77.00,2742.00,6780,20240223,-53.17,2820,20241209,12.59,3865,-17.85,20250207,3040,4.44,20250102,6430,-50.62,20240402,2820,12.59,20241209,2.43,N,036540,500,824 억,,8838193,N,N,12666,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 160422 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3135 -45 5 -1.42 1765057478 560046 124.16 3220 3245 3100 4130 2230 3180 3151.64 5.34 0 -192410 3276 3227 3156 3107 3036 3252 3132 825 950 500 2280 5 1 164460303 5156 -40.71 1.14 12 0.34 -77.00 2742.00 6780 20240223 -53.76 2820 20241209 11.17 3865 -18.89 20250207 3040 3.12 20250102 6430 -51.24 20240402 2820 11.17 20241209 2.49 N 036540 500 824 억 8786090 N N 7994 N 00 N
3 20250306 150421 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3120 -60 5 -1.89 1531756743 485252 107.58 3220 3245 3120 4130 2230 3180 3156.62 5.34 0 -162262 3276 3227 3156 3107 3036 3252 3132 825 950 500 2280 5 1 164460303 5131 -40.52 1.14 12 0.30 -77.00 2742.00 6780 20240223 -53.98 2820 20241209 10.64 3865 -19.28 20250207 3040 2.63 20250102 6430 -51.48 20240402 2820 10.64 20241209 2.49 N 036540 500 824 억 8786090 N N 1021 N 00 N
4 20250306 140421 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3135 -45 5 -1.42 1267551728 400666 88.83 3220 3245 3125 4130 2230 3180 3163.61 5.34 0 -156243 3276 3227 3156 3107 3036 3252 3132 825 950 500 2280 5 1 164460303 5156 -40.71 1.14 12 0.24 -77.00 2742.00 6780 20240223 -53.76 2820 20241209 11.17 3865 -18.89 20250207 3040 3.12 20250102 6430 -51.24 20240402 2820 11.17 20241209 2.49 N 036540 500 824 억 8786090 N N 1021 N 00 N
5 20250306 130421 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3140 -40 5 -1.26 1145553066 361699 80.19 3220 3245 3130 4130 2230 3180 3167.14 5.34 0 -149445 3276 3227 3156 3107 3036 3252 3132 825 950 500 2280 5 1 164460303 5164 -40.78 1.15 12 0.22 -77.00 2742.00 6780 20240223 -53.69 2820 20241209 11.35 3865 -18.76 20250207 3040 3.29 20250102 6430 -51.17 20240402 2820 11.35 20241209 2.49 N 036540 500 824 억 8786090 N N 1021 N 00 N
6 20250306 120421 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3145 -35 5 -1.10 944771771 297728 66.01 3220 3245 3135 4130 2230 3180 3173.27 5.34 0 -111774 3276 3227 3156 3107 3036 3252 3132 825 950 500 2280 5 1 164460303 5172 -40.84 1.15 12 0.18 -77.00 2742.00 6780 20240223 -53.61 2820 20241209 11.52 3865 -18.63 20250207 3040 3.45 20250102 6430 -51.09 20240402 2820 11.52 20241209 2.49 N 036540 500 824 억 8786090 N N 1021 N 00 N
7 20250306 110419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3165 -15 5 -0.47 814670458 256416 56.85 3220 3245 3135 4130 2230 3180 3177.14 5.34 0 -84000 3276 3227 3156 3107 3036 3252 3132 825 950 500 2280 5 1 164460303 5205 -41.10 1.15 12 0.16 -77.00 2742.00 6780 20240223 -53.32 2820 20241209 12.23 3865 -18.11 20250207 3040 4.11 20250102 6430 -50.78 20240402 2820 12.23 20241209 2.49 N 036540 500 824 억 8786090 N N 1021 N 00 N
8 20250306 100421 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3140 -40 5 -1.26 615481829 193250 42.84 3220 3245 3135 4130 2230 3180 3184.90 5.34 0 -80039 3276 3227 3156 3107 3036 3252 3132 825 950 500 2280 5 1 164460303 5164 -40.78 1.15 12 0.12 -77.00 2742.00 6780 20240223 -53.69 2820 20241209 11.35 3865 -18.76 20250207 3040 3.29 20250102 6430 -51.17 20240402 2820 11.35 20241209 2.49 N 036540 500 824 억 8786090 N N 1021 N 00 N
9 20250306 090423 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3230 50 2 1.57 92341920 28646 6.35 3220 3245 3210 4130 2230 3180 3223.55 5.34 0 -3743 3276 3227 3156 3107 3036 3252 3132 825 950 500 2280 5 1 164460303 5312 -41.95 1.18 12 0.02 -77.00 2742.00 6780 20240223 -52.36 2820 20241209 14.54 3865 -16.43 20250207 3040 6.25 20250102 6430 -49.77 20240402 2820 14.54 20241209 2.49 N 036540 500 824 억 8786090 N N 1021 N 00 N
10 20250305 160417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3180 80 2 2.58 1404723590 446024 65.22 3125 3205 3085 4030 2170 3100 3149.39 5.37 0 -54095 3196 3147 3116 3067 3036 3132 3052 825 930 500 2230 5 1 164460303 5230 -41.30 1.16 12 0.27 -77.00 2742.00 6780 20240223 -53.10 2820 20241209 12.77 3865 -17.72 20250207 3040 4.61 20250102 6430 -50.54 20240402 2820 12.77 20241209 2.43 N 036540 500 824 억 8838193 N N 1016 N 00 N
11 20250305 150418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3195 95 2 3.06 1315842214 418132 61.14 3125 3205 3085 4030 2170 3100 3146.97 5.37 0 -48355 3196 3147 3116 3067 3036 3132 3052 825 930 500 2230 5 1 164460303 5255 -41.49 1.17 12 0.25 -77.00 2742.00 6780 20240223 -52.88 2820 20241209 13.30 3865 -17.34 20250207 3040 5.10 20250102 6430 -50.31 20240402 2820 13.30 20241209 2.43 N 036540 500 824 억 8838193 N N 12666 N 00 N
12 20250305 140416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3175 75 2 2.42 1128327949 359282 52.54 3125 3185 3085 4030 2170 3100 3140.52 5.37 0 -53050 3196 3147 3116 3067 3036 3132 3052 825 930 500 2230 5 1 164460303 5222 -41.23 1.16 12 0.22 -77.00 2742.00 6780 20240223 -53.17 2820 20241209 12.59 3865 -17.85 20250207 3040 4.44 20250102 6430 -50.62 20240402 2820 12.59 20241209 2.43 N 036540 500 824 억 8838193 N N 12666 N 00 N