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
036810/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
20250306,160425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20300,-1350,5,-6.24,5420647525,261666,175.35,21850,21950,20000,28100,15200,21650,20716.52,2.97,0,-2839,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4417,-32.58,1.79,12,1.20,-623.00,11322.00,41486,20240611,-51.07,14066,20241209,44.32,24050,-15.59,20250225,15310,32.59,20250102,41850,-51.49,20240611,14190,43.06,20241209,3.66,N,036810,500,108 억,,646798,N,N,9161,N,00,N
20250306,150424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20100,-1550,5,-7.16,4779631050,229821,154.01,21850,21950,20100,28100,15200,21650,20797.00,2.97,0,-7048,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4373,-32.26,1.78,12,1.06,-623.00,11322.00,41486,20240611,-51.55,14066,20241209,42.90,24050,-16.42,20250225,15310,31.29,20250102,41850,-51.97,20240611,14190,41.65,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N
20250306,140424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20500,-1150,5,-5.31,3765354475,179755,120.46,21850,21950,20425,28100,15200,21650,20946.95,2.97,0,-14323,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4460,-32.91,1.81,12,0.83,-623.00,11322.00,41486,20240611,-50.59,14066,20241209,45.74,24050,-14.76,20250225,15310,33.90,20250102,41850,-51.02,20240611,14190,44.47,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N
20250306,130423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20500,-1150,5,-5.31,3308595775,157521,105.56,21850,21950,20450,28100,15200,21650,21003.95,2.97,0,-11563,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4460,-32.91,1.81,12,0.72,-623.00,11322.00,41486,20240611,-50.59,14066,20241209,45.74,24050,-14.76,20250225,15310,33.90,20250102,41850,-51.02,20240611,14190,44.47,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N
20250306,120424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20800,-850,5,-3.93,2579917625,122092,81.82,21850,21950,20650,28100,15200,21650,21130.72,2.97,0,-9349,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4525,-33.39,1.84,12,0.56,-623.00,11322.00,41486,20240611,-49.86,14066,20241209,47.87,24050,-13.51,20250225,15310,35.86,20250102,41850,-50.30,20240611,14190,46.58,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N
20250306,110422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20900,-750,5,-3.46,2389397250,112960,75.70,21850,21950,20650,28100,15200,21650,21152.38,2.97,0,-6486,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4547,-33.55,1.85,12,0.52,-623.00,11322.00,41486,20240611,-49.62,14066,20241209,48.59,24050,-13.10,20250225,15310,36.51,20250102,41850,-50.06,20240611,14190,47.29,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N
20250306,100424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,-600,5,-2.77,1522991400,71417,47.86,21850,21950,20700,28100,15200,21650,21325.11,2.97,0,3121,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4580,-33.79,1.86,12,0.33,-623.00,11322.00,41486,20240611,-49.26,14066,20241209,49.65,24050,-12.47,20250225,15310,37.49,20250102,41850,-49.70,20240611,14190,48.34,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N
20250306,090426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21800,150,2,0.69,186050900,8521,5.71,21850,21950,21750,28100,15200,21650,21835.49,2.97,0,-2577,22916,22282,21866,21232,20816,22075,21025,109,6450,500,15580,50,1,21756789,4743,-34.99,1.93,12,0.04,-623.00,11322.00,41486,20240611,-47.45,14066,20241209,54.98,24050,-9.36,20250225,15310,42.39,20250102,41850,-47.91,20240611,14190,53.63,20241209,3.66,N,036810,500,108 억,,646798,N,N,132,N,00,N
20250305,160420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21650,-450,5,-2.04,3209857575,147868,67.74,22200,22500,21450,28700,15500,22100,21707.81,3.04,0,-15146,23400,22750,21700,21050,20000,23075,21375,109,6600,500,15910,50,1,21756789,4710,-34.75,1.91,12,0.68,-623.00,11322.00,41486,20240611,-47.81,14066,20241209,53.92,24050,-9.98,20250225,15310,41.41,20250102,41850,-48.27,20240611,14190,52.57,20241209,3.78,N,036810,500,108 억,,660352,N,N,131,N,00,N
20250305,150421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21550,-550,5,-2.49,2834102375,130487,59.77,22200,22500,21450,28700,15500,22100,21719.42,3.04,0,-13361,23400,22750,21700,21050,20000,23075,21375,109,6600,500,15910,50,1,21756789,4689,-34.59,1.90,12,0.60,-623.00,11322.00,41486,20240611,-48.05,14066,20241209,53.21,24050,-10.40,20250225,15310,40.76,20250102,41850,-48.51,20240611,14190,51.87,20241209,3.78,N,036810,500,108 억,,660352,N,N,771,N,00,N
20250305,140419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21700,-400,5,-1.81,2213402675,101738,46.61,22200,22500,21450,28700,15500,22100,21755.91,3.04,0,-10664,23400,22750,21700,21050,20000,23075,21375,109,6600,500,15910,50,1,21756789,4721,-34.83,1.92,12,0.47,-623.00,11322.00,41486,20240611,-47.69,14066,20241209,54.27,24050,-9.77,20250225,15310,41.74,20250102,41850,-48.15,20240611,14190,52.92,20241209,3.78,N,036810,500,108 억,,660352,N,N,771,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 160425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20300 -1350 5 -6.24 5420647525 261666 175.35 21850 21950 20000 28100 15200 21650 20716.52 2.97 0 -2839 22916 22282 21866 21232 20816 22075 21025 109 6450 500 15580 50 1 21756789 4417 -32.58 1.79 12 1.20 -623.00 11322.00 41486 20240611 -51.07 14066 20241209 44.32 24050 -15.59 20250225 15310 32.59 20250102 41850 -51.49 20240611 14190 43.06 20241209 3.66 N 036810 500 108 억 646798 N N 9161 N 00 N
3 20250306 150424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20100 -1550 5 -7.16 4779631050 229821 154.01 21850 21950 20100 28100 15200 21650 20797.00 2.97 0 -7048 22916 22282 21866 21232 20816 22075 21025 109 6450 500 15580 50 1 21756789 4373 -32.26 1.78 12 1.06 -623.00 11322.00 41486 20240611 -51.55 14066 20241209 42.90 24050 -16.42 20250225 15310 31.29 20250102 41850 -51.97 20240611 14190 41.65 20241209 3.66 N 036810 500 108 억 646798 N N 132 N 00 N
4 20250306 140424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20500 -1150 5 -5.31 3765354475 179755 120.46 21850 21950 20425 28100 15200 21650 20946.95 2.97 0 -14323 22916 22282 21866 21232 20816 22075 21025 109 6450 500 15580 50 1 21756789 4460 -32.91 1.81 12 0.83 -623.00 11322.00 41486 20240611 -50.59 14066 20241209 45.74 24050 -14.76 20250225 15310 33.90 20250102 41850 -51.02 20240611 14190 44.47 20241209 3.66 N 036810 500 108 억 646798 N N 132 N 00 N
5 20250306 130423 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20500 -1150 5 -5.31 3308595775 157521 105.56 21850 21950 20450 28100 15200 21650 21003.95 2.97 0 -11563 22916 22282 21866 21232 20816 22075 21025 109 6450 500 15580 50 1 21756789 4460 -32.91 1.81 12 0.72 -623.00 11322.00 41486 20240611 -50.59 14066 20241209 45.74 24050 -14.76 20250225 15310 33.90 20250102 41850 -51.02 20240611 14190 44.47 20241209 3.66 N 036810 500 108 억 646798 N N 132 N 00 N
6 20250306 120424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20800 -850 5 -3.93 2579917625 122092 81.82 21850 21950 20650 28100 15200 21650 21130.72 2.97 0 -9349 22916 22282 21866 21232 20816 22075 21025 109 6450 500 15580 50 1 21756789 4525 -33.39 1.84 12 0.56 -623.00 11322.00 41486 20240611 -49.86 14066 20241209 47.87 24050 -13.51 20250225 15310 35.86 20250102 41850 -50.30 20240611 14190 46.58 20241209 3.66 N 036810 500 108 억 646798 N N 132 N 00 N
7 20250306 110422 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20900 -750 5 -3.46 2389397250 112960 75.70 21850 21950 20650 28100 15200 21650 21152.38 2.97 0 -6486 22916 22282 21866 21232 20816 22075 21025 109 6450 500 15580 50 1 21756789 4547 -33.55 1.85 12 0.52 -623.00 11322.00 41486 20240611 -49.62 14066 20241209 48.59 24050 -13.10 20250225 15310 36.51 20250102 41850 -50.06 20240611 14190 47.29 20241209 3.66 N 036810 500 108 억 646798 N N 132 N 00 N
8 20250306 100424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21050 -600 5 -2.77 1522991400 71417 47.86 21850 21950 20700 28100 15200 21650 21325.11 2.97 0 3121 22916 22282 21866 21232 20816 22075 21025 109 6450 500 15580 50 1 21756789 4580 -33.79 1.86 12 0.33 -623.00 11322.00 41486 20240611 -49.26 14066 20241209 49.65 24050 -12.47 20250225 15310 37.49 20250102 41850 -49.70 20240611 14190 48.34 20241209 3.66 N 036810 500 108 억 646798 N N 132 N 00 N
9 20250306 090426 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21800 150 2 0.69 186050900 8521 5.71 21850 21950 21750 28100 15200 21650 21835.49 2.97 0 -2577 22916 22282 21866 21232 20816 22075 21025 109 6450 500 15580 50 1 21756789 4743 -34.99 1.93 12 0.04 -623.00 11322.00 41486 20240611 -47.45 14066 20241209 54.98 24050 -9.36 20250225 15310 42.39 20250102 41850 -47.91 20240611 14190 53.63 20241209 3.66 N 036810 500 108 억 646798 N N 132 N 00 N
10 20250305 160420 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21650 -450 5 -2.04 3209857575 147868 67.74 22200 22500 21450 28700 15500 22100 21707.81 3.04 0 -15146 23400 22750 21700 21050 20000 23075 21375 109 6600 500 15910 50 1 21756789 4710 -34.75 1.91 12 0.68 -623.00 11322.00 41486 20240611 -47.81 14066 20241209 53.92 24050 -9.98 20250225 15310 41.41 20250102 41850 -48.27 20240611 14190 52.57 20241209 3.78 N 036810 500 108 억 660352 N N 131 N 00 N
11 20250305 150421 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21550 -550 5 -2.49 2834102375 130487 59.77 22200 22500 21450 28700 15500 22100 21719.42 3.04 0 -13361 23400 22750 21700 21050 20000 23075 21375 109 6600 500 15910 50 1 21756789 4689 -34.59 1.90 12 0.60 -623.00 11322.00 41486 20240611 -48.05 14066 20241209 53.21 24050 -10.40 20250225 15310 40.76 20250102 41850 -48.51 20240611 14190 51.87 20241209 3.78 N 036810 500 108 억 660352 N N 771 N 00 N
12 20250305 140419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21700 -400 5 -1.81 2213402675 101738 46.61 22200 22500 21450 28700 15500 22100 21755.91 3.04 0 -10664 23400 22750 21700 21050 20000 23075 21375 109 6600 500 15910 50 1 21756789 4721 -34.83 1.92 12 0.47 -623.00 11322.00 41486 20240611 -47.69 14066 20241209 54.27 24050 -9.77 20250225 15310 41.74 20250102 41850 -48.15 20240611 14190 52.92 20241209 3.78 N 036810 500 108 억 660352 N N 771 N 00 N