ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6950,-320,5,-4.40,773184410,109587,196.54,7290,7520,6950,9450,5090,7270,7055.58,6.69,0,-49043,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1603,-1.63,1.02,12,0.48,-4270.00,6811.00,21850,20240312,-68.19,5940,20241209,17.00,9180,-24.29,20250217,6350,9.45,20250102,21050,-66.98,20240313,5940,17.00,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N
20250313,150418,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7030,-240,5,-3.30,506549640,71287,127.85,7290,7520,7010,9450,5090,7270,7105.78,6.69,0,-30414,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1621,-1.65,1.03,12,0.31,-4270.00,6811.00,21850,20240312,-67.83,5940,20241209,18.35,9180,-23.42,20250217,6350,10.71,20250102,21050,-66.60,20240313,5940,18.35,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N
20250313,140417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7030,-240,5,-3.30,449913545,63226,113.39,7290,7520,7010,9450,5090,7270,7115.96,6.69,0,-28974,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1621,-1.65,1.03,12,0.27,-4270.00,6811.00,21850,20240312,-67.83,5940,20241209,18.35,9180,-23.42,20250217,6350,10.71,20250102,21050,-66.60,20240313,5940,18.35,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N
20250313,130417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7070,-200,5,-2.75,359604855,50380,90.35,7290,7520,7060,9450,5090,7270,7137.85,6.69,0,-25437,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1630,-1.66,1.04,12,0.22,-4270.00,6811.00,21850,20240312,-67.64,5940,20241209,19.02,9180,-22.98,20250217,6350,11.34,20250102,21050,-66.41,20240313,5940,19.02,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N
20250313,120418,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7090,-180,5,-2.48,307400825,43006,77.13,7290,7520,7060,9450,5090,7270,7147.86,6.69,0,-21581,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1635,-1.66,1.04,12,0.19,-4270.00,6811.00,21850,20240312,-67.55,5940,20241209,19.36,9180,-22.77,20250217,6350,11.65,20250102,21050,-66.32,20240313,5940,19.36,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N
20250313,110417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7090,-180,5,-2.48,245095200,34207,61.35,7290,7520,7080,9450,5090,7270,7165.06,6.69,0,-16159,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1635,-1.66,1.04,12,0.15,-4270.00,6811.00,21850,20240312,-67.55,5940,20241209,19.36,9180,-22.77,20250217,6350,11.65,20250102,21050,-66.32,20240313,5940,19.36,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N
20250313,100417,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7150,-120,5,-1.65,146612655,20378,36.55,7290,7520,7090,9450,5090,7270,7194.65,6.69,0,-10408,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1649,-1.67,1.05,12,0.09,-4270.00,6811.00,21850,20240312,-67.28,5940,20241209,20.37,9180,-22.11,20250217,6350,12.60,20250102,21050,-66.03,20240313,5940,20.37,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N
20250313,090418,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7260,-10,5,-0.14,28416780,3885,6.97,7290,7520,7240,9450,5090,7270,7314.49,6.69,0,-383,7583,7426,7113,6956,6643,7505,7035,116,2180,500,5370,10,1,23059202,1674,-1.70,1.07,12,0.02,-4270.00,6811.00,21850,20240312,-66.77,5940,20241209,22.22,9180,-20.92,20250217,6350,14.33,20250102,21050,-65.51,20240313,5940,22.22,20241209,0.28,N,033640,500,116 억,,1543054,N,N,35,N,00,N
20250312,160415,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7270,400,2,5.82,396236595,55718,87.00,6810,7270,6800,8930,4810,6870,7111.47,6.60,0,-1210,7136,7002,6866,6732,6596,6935,6665,116,2060,500,5080,10,1,23059202,1676,-1.70,1.07,12,0.24,-4270.00,6811.00,21850,20240312,-66.73,5940,20241209,22.39,9180,-20.81,20250217,6350,14.49,20250102,21850,-66.73,20240312,5940,22.39,20241209,0.28,N,033640,500,116 억,,1522510,N,N,35,N,00,N
20250312,150416,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7250,380,2,5.53,366182225,51580,80.54,6810,7260,6800,8930,4810,6870,7099.31,6.60,0,-115,7136,7002,6866,6732,6596,6935,6665,116,2060,500,5080,10,1,23059202,1672,-1.70,1.06,12,0.22,-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,,1522510,N,N,27,N,00,N
20250312,140415,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7230,360,2,5.24,326188695,46048,71.90,6810,7260,6800,8930,4810,6870,7083.67,6.60,0,74,7136,7002,6866,6732,6596,6935,6665,116,2060,500,5080,10,1,23059202,1667,-1.69,1.06,12,0.20,-4270.00,6811.00,21850,20240312,-66.91,5940,20241209,21.72,9180,-21.24,20250217,6350,13.86,20250102,21850,-66.91,20240312,5940,21.72,20241209,0.28,N,033640,500,116 억,,1522510,N,N,27,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 20250313 160417 57 100.00 KSQ150 전기·전자 N N N N N 6950 -320 5 -4.40 773184410 109587 196.54 7290 7520 6950 9450 5090 7270 7055.58 6.69 0 -49043 7583 7426 7113 6956 6643 7505 7035 116 2180 500 5370 10 1 23059202 1603 -1.63 1.02 12 0.48 -4270.00 6811.00 21850 20240312 -68.19 5940 20241209 17.00 9180 -24.29 20250217 6350 9.45 20250102 21050 -66.98 20240313 5940 17.00 20241209 0.28 N 033640 500 116 억 1543054 N N 35 N 00 N
3 20250313 150418 57 100.00 KSQ150 전기·전자 N N N N N 7030 -240 5 -3.30 506549640 71287 127.85 7290 7520 7010 9450 5090 7270 7105.78 6.69 0 -30414 7583 7426 7113 6956 6643 7505 7035 116 2180 500 5370 10 1 23059202 1621 -1.65 1.03 12 0.31 -4270.00 6811.00 21850 20240312 -67.83 5940 20241209 18.35 9180 -23.42 20250217 6350 10.71 20250102 21050 -66.60 20240313 5940 18.35 20241209 0.28 N 033640 500 116 억 1543054 N N 35 N 00 N
4 20250313 140417 57 100.00 KSQ150 전기·전자 N N N N N 7030 -240 5 -3.30 449913545 63226 113.39 7290 7520 7010 9450 5090 7270 7115.96 6.69 0 -28974 7583 7426 7113 6956 6643 7505 7035 116 2180 500 5370 10 1 23059202 1621 -1.65 1.03 12 0.27 -4270.00 6811.00 21850 20240312 -67.83 5940 20241209 18.35 9180 -23.42 20250217 6350 10.71 20250102 21050 -66.60 20240313 5940 18.35 20241209 0.28 N 033640 500 116 억 1543054 N N 35 N 00 N
5 20250313 130417 57 100.00 KSQ150 전기·전자 N N N N N 7070 -200 5 -2.75 359604855 50380 90.35 7290 7520 7060 9450 5090 7270 7137.85 6.69 0 -25437 7583 7426 7113 6956 6643 7505 7035 116 2180 500 5370 10 1 23059202 1630 -1.66 1.04 12 0.22 -4270.00 6811.00 21850 20240312 -67.64 5940 20241209 19.02 9180 -22.98 20250217 6350 11.34 20250102 21050 -66.41 20240313 5940 19.02 20241209 0.28 N 033640 500 116 억 1543054 N N 35 N 00 N
6 20250313 120418 57 100.00 KSQ150 전기·전자 N N N N N 7090 -180 5 -2.48 307400825 43006 77.13 7290 7520 7060 9450 5090 7270 7147.86 6.69 0 -21581 7583 7426 7113 6956 6643 7505 7035 116 2180 500 5370 10 1 23059202 1635 -1.66 1.04 12 0.19 -4270.00 6811.00 21850 20240312 -67.55 5940 20241209 19.36 9180 -22.77 20250217 6350 11.65 20250102 21050 -66.32 20240313 5940 19.36 20241209 0.28 N 033640 500 116 억 1543054 N N 35 N 00 N
7 20250313 110417 57 100.00 KSQ150 전기·전자 N N N N N 7090 -180 5 -2.48 245095200 34207 61.35 7290 7520 7080 9450 5090 7270 7165.06 6.69 0 -16159 7583 7426 7113 6956 6643 7505 7035 116 2180 500 5370 10 1 23059202 1635 -1.66 1.04 12 0.15 -4270.00 6811.00 21850 20240312 -67.55 5940 20241209 19.36 9180 -22.77 20250217 6350 11.65 20250102 21050 -66.32 20240313 5940 19.36 20241209 0.28 N 033640 500 116 억 1543054 N N 35 N 00 N
8 20250313 100417 57 100.00 KSQ150 전기·전자 N N N N N 7150 -120 5 -1.65 146612655 20378 36.55 7290 7520 7090 9450 5090 7270 7194.65 6.69 0 -10408 7583 7426 7113 6956 6643 7505 7035 116 2180 500 5370 10 1 23059202 1649 -1.67 1.05 12 0.09 -4270.00 6811.00 21850 20240312 -67.28 5940 20241209 20.37 9180 -22.11 20250217 6350 12.60 20250102 21050 -66.03 20240313 5940 20.37 20241209 0.28 N 033640 500 116 억 1543054 N N 35 N 00 N
9 20250313 090418 57 100.00 KSQ150 전기·전자 N N N N N 7260 -10 5 -0.14 28416780 3885 6.97 7290 7520 7240 9450 5090 7270 7314.49 6.69 0 -383 7583 7426 7113 6956 6643 7505 7035 116 2180 500 5370 10 1 23059202 1674 -1.70 1.07 12 0.02 -4270.00 6811.00 21850 20240312 -66.77 5940 20241209 22.22 9180 -20.92 20250217 6350 14.33 20250102 21050 -65.51 20240313 5940 22.22 20241209 0.28 N 033640 500 116 억 1543054 N N 35 N 00 N
10 20250312 160415 57 100.00 KSQ150 전기·전자 N N N N N 7270 400 2 5.82 396236595 55718 87.00 6810 7270 6800 8930 4810 6870 7111.47 6.60 0 -1210 7136 7002 6866 6732 6596 6935 6665 116 2060 500 5080 10 1 23059202 1676 -1.70 1.07 12 0.24 -4270.00 6811.00 21850 20240312 -66.73 5940 20241209 22.39 9180 -20.81 20250217 6350 14.49 20250102 21850 -66.73 20240312 5940 22.39 20241209 0.28 N 033640 500 116 억 1522510 N N 35 N 00 N
11 20250312 150416 57 100.00 KSQ150 전기·전자 N N N N N 7250 380 2 5.53 366182225 51580 80.54 6810 7260 6800 8930 4810 6870 7099.31 6.60 0 -115 7136 7002 6866 6732 6596 6935 6665 116 2060 500 5080 10 1 23059202 1672 -1.70 1.06 12 0.22 -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 1522510 N N 27 N 00 N
12 20250312 140415 57 100.00 KSQ150 전기·전자 N N N N N 7230 360 2 5.24 326188695 46048 71.90 6810 7260 6800 8930 4810 6870 7083.67 6.60 0 74 7136 7002 6866 6732 6596 6935 6665 116 2060 500 5080 10 1 23059202 1667 -1.69 1.06 12 0.20 -4270.00 6811.00 21850 20240312 -66.91 5940 20241209 21.72 9180 -21.24 20250217 6350 13.86 20250102 21850 -66.91 20240312 5940 21.72 20241209 0.28 N 033640 500 116 억 1522510 N N 27 N 00 N