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
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
20250313,160430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3070,-100,5,-3.15,2212911432,709271,206.27,3200,3230,3070,4120,2220,3170,3120.01,5.09,0,-176496,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5049,-39.87,1.12,12,0.43,-77.00,2742.00,6430,20240402,-52.26,2820,20241209,8.87,3865,-20.57,20250207,2985,2.85,20250311,6430,-52.26,20240402,2820,8.87,20241209,2.47,N,036540,500,824 억,,8371730,N,N,4487,N,00,N
20250313,150431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3105,-65,5,-2.05,1502783837,478231,139.08,3200,3230,3100,4120,2220,3170,3142.38,5.09,0,-159352,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5106,-40.32,1.13,12,0.29,-77.00,2742.00,6430,20240402,-51.71,2820,20241209,10.11,3865,-19.66,20250207,2985,4.02,20250311,6430,-51.71,20240402,2820,10.11,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N
20250313,140430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3115,-55,5,-1.74,1312179630,416825,121.22,3200,3230,3100,4120,2220,3170,3148.03,5.09,0,-156487,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5123,-40.45,1.14,12,0.25,-77.00,2742.00,6430,20240402,-51.56,2820,20241209,10.46,3865,-19.40,20250207,2985,4.36,20250311,6430,-51.56,20240402,2820,10.46,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N
20250313,130430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3120,-50,5,-1.58,1018441541,322409,93.76,3200,3230,3110,4120,2220,3170,3158.85,5.09,0,-133625,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5131,-40.52,1.14,12,0.20,-77.00,2742.00,6430,20240402,-51.48,2820,20241209,10.64,3865,-19.28,20250207,2985,4.52,20250311,6430,-51.48,20240402,2820,10.64,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N
20250313,120431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3115,-55,5,-1.74,906685523,286585,83.34,3200,3230,3110,4120,2220,3170,3163.76,5.09,0,-126236,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5123,-40.45,1.14,12,0.17,-77.00,2742.00,6430,20240402,-51.56,2820,20241209,10.46,3865,-19.40,20250207,2985,4.36,20250311,6430,-51.56,20240402,2820,10.46,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N
20250313,110430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3145,-25,5,-0.79,706917569,222673,64.76,3200,3230,3140,4120,2220,3170,3174.69,5.09,0,-100598,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5172,-40.84,1.15,12,0.14,-77.00,2742.00,6430,20240402,-51.09,2820,20241209,11.52,3865,-18.63,20250207,2985,5.36,20250311,6430,-51.09,20240402,2820,11.52,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N
20250313,100430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3170,0,3,0.00,493163837,154930,45.06,3200,3230,3155,4120,2220,3170,3183.14,5.09,0,-68593,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5213,-41.17,1.16,12,0.09,-77.00,2742.00,6430,20240402,-50.70,2820,20241209,12.41,3865,-17.98,20250207,2985,6.20,20250311,6430,-50.70,20240402,2820,12.41,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N
20250313,090431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3200,30,2,0.95,128952833,40169,11.68,3200,3230,3190,4120,2220,3170,3210.26,5.09,0,-15696,3263,3216,3138,3091,3013,3240,3115,825,950,500,2280,5,1,164460303,5263,-41.56,1.17,12,0.02,-77.00,2742.00,6430,20240402,-50.23,2820,20241209,13.48,3865,-17.21,20250207,2985,7.20,20250311,6430,-50.23,20240402,2820,13.48,20241209,2.47,N,036540,500,824 억,,8371730,N,N,2851,N,00,N
20250312,160428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3170,105,2,3.43,1078480516,342245,56.35,3065,3185,3060,3980,2150,3065,3151.10,5.08,0,22715,3145,3105,3045,3005,2945,3125,3025,825,915,500,2200,5,1,164460303,5213,-41.17,1.16,12,0.21,-77.00,2742.00,6430,20240402,-50.70,2820,20241209,12.41,3865,-17.98,20250207,2985,6.20,20250311,6430,-50.70,20240402,2820,12.41,20241209,2.47,N,036540,500,824 억,,8359264,N,N,2851,N,00,N
20250312,150429,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3180,115,2,3.75,933652897,296653,48.84,3065,3180,3060,3980,2150,3065,3147.33,5.08,0,34029,3145,3105,3045,3005,2945,3125,3025,825,915,500,2200,5,1,164460303,5230,-41.30,1.16,12,0.18,-77.00,2742.00,6430,20240402,-50.54,2820,20241209,12.77,3865,-17.72,20250207,2985,6.53,20250311,6430,-50.54,20240402,2820,12.77,20241209,2.47,N,036540,500,824 억,,8359264,N,N,25861,N,00,N
20250312,140428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3175,110,2,3.59,812704887,258498,42.56,3065,3175,3060,3980,2150,3065,3144.00,5.08,0,26639,3145,3105,3045,3005,2945,3125,3025,825,915,500,2200,5,1,164460303,5222,-41.23,1.16,12,0.16,-77.00,2742.00,6430,20240402,-50.62,2820,20241209,12.59,3865,-17.85,20250207,2985,6.37,20250311,6430,-50.62,20240402,2820,12.59,20241209,2.47,N,036540,500,824 억,,8359264,N,N,25861,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 160430 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3070 -100 5 -3.15 2212911432 709271 206.27 3200 3230 3070 4120 2220 3170 3120.01 5.09 0 -176496 3263 3216 3138 3091 3013 3240 3115 825 950 500 2280 5 1 164460303 5049 -39.87 1.12 12 0.43 -77.00 2742.00 6430 20240402 -52.26 2820 20241209 8.87 3865 -20.57 20250207 2985 2.85 20250311 6430 -52.26 20240402 2820 8.87 20241209 2.47 N 036540 500 824 억 8371730 N N 4487 N 00 N
3 20250313 150431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3105 -65 5 -2.05 1502783837 478231 139.08 3200 3230 3100 4120 2220 3170 3142.38 5.09 0 -159352 3263 3216 3138 3091 3013 3240 3115 825 950 500 2280 5 1 164460303 5106 -40.32 1.13 12 0.29 -77.00 2742.00 6430 20240402 -51.71 2820 20241209 10.11 3865 -19.66 20250207 2985 4.02 20250311 6430 -51.71 20240402 2820 10.11 20241209 2.47 N 036540 500 824 억 8371730 N N 2851 N 00 N
4 20250313 140430 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3115 -55 5 -1.74 1312179630 416825 121.22 3200 3230 3100 4120 2220 3170 3148.03 5.09 0 -156487 3263 3216 3138 3091 3013 3240 3115 825 950 500 2280 5 1 164460303 5123 -40.45 1.14 12 0.25 -77.00 2742.00 6430 20240402 -51.56 2820 20241209 10.46 3865 -19.40 20250207 2985 4.36 20250311 6430 -51.56 20240402 2820 10.46 20241209 2.47 N 036540 500 824 억 8371730 N N 2851 N 00 N
5 20250313 130430 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3120 -50 5 -1.58 1018441541 322409 93.76 3200 3230 3110 4120 2220 3170 3158.85 5.09 0 -133625 3263 3216 3138 3091 3013 3240 3115 825 950 500 2280 5 1 164460303 5131 -40.52 1.14 12 0.20 -77.00 2742.00 6430 20240402 -51.48 2820 20241209 10.64 3865 -19.28 20250207 2985 4.52 20250311 6430 -51.48 20240402 2820 10.64 20241209 2.47 N 036540 500 824 억 8371730 N N 2851 N 00 N
6 20250313 120431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3115 -55 5 -1.74 906685523 286585 83.34 3200 3230 3110 4120 2220 3170 3163.76 5.09 0 -126236 3263 3216 3138 3091 3013 3240 3115 825 950 500 2280 5 1 164460303 5123 -40.45 1.14 12 0.17 -77.00 2742.00 6430 20240402 -51.56 2820 20241209 10.46 3865 -19.40 20250207 2985 4.36 20250311 6430 -51.56 20240402 2820 10.46 20241209 2.47 N 036540 500 824 억 8371730 N N 2851 N 00 N
7 20250313 110430 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3145 -25 5 -0.79 706917569 222673 64.76 3200 3230 3140 4120 2220 3170 3174.69 5.09 0 -100598 3263 3216 3138 3091 3013 3240 3115 825 950 500 2280 5 1 164460303 5172 -40.84 1.15 12 0.14 -77.00 2742.00 6430 20240402 -51.09 2820 20241209 11.52 3865 -18.63 20250207 2985 5.36 20250311 6430 -51.09 20240402 2820 11.52 20241209 2.47 N 036540 500 824 억 8371730 N N 2851 N 00 N
8 20250313 100430 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3170 0 3 0.00 493163837 154930 45.06 3200 3230 3155 4120 2220 3170 3183.14 5.09 0 -68593 3263 3216 3138 3091 3013 3240 3115 825 950 500 2280 5 1 164460303 5213 -41.17 1.16 12 0.09 -77.00 2742.00 6430 20240402 -50.70 2820 20241209 12.41 3865 -17.98 20250207 2985 6.20 20250311 6430 -50.70 20240402 2820 12.41 20241209 2.47 N 036540 500 824 억 8371730 N N 2851 N 00 N
9 20250313 090431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3200 30 2 0.95 128952833 40169 11.68 3200 3230 3190 4120 2220 3170 3210.26 5.09 0 -15696 3263 3216 3138 3091 3013 3240 3115 825 950 500 2280 5 1 164460303 5263 -41.56 1.17 12 0.02 -77.00 2742.00 6430 20240402 -50.23 2820 20241209 13.48 3865 -17.21 20250207 2985 7.20 20250311 6430 -50.23 20240402 2820 13.48 20241209 2.47 N 036540 500 824 억 8371730 N N 2851 N 00 N
10 20250312 160428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3170 105 2 3.43 1078480516 342245 56.35 3065 3185 3060 3980 2150 3065 3151.10 5.08 0 22715 3145 3105 3045 3005 2945 3125 3025 825 915 500 2200 5 1 164460303 5213 -41.17 1.16 12 0.21 -77.00 2742.00 6430 20240402 -50.70 2820 20241209 12.41 3865 -17.98 20250207 2985 6.20 20250311 6430 -50.70 20240402 2820 12.41 20241209 2.47 N 036540 500 824 억 8359264 N N 2851 N 00 N
11 20250312 150429 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3180 115 2 3.75 933652897 296653 48.84 3065 3180 3060 3980 2150 3065 3147.33 5.08 0 34029 3145 3105 3045 3005 2945 3125 3025 825 915 500 2200 5 1 164460303 5230 -41.30 1.16 12 0.18 -77.00 2742.00 6430 20240402 -50.54 2820 20241209 12.77 3865 -17.72 20250207 2985 6.53 20250311 6430 -50.54 20240402 2820 12.77 20241209 2.47 N 036540 500 824 억 8359264 N N 25861 N 00 N
12 20250312 140428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3175 110 2 3.59 812704887 258498 42.56 3065 3175 3060 3980 2150 3065 3144.00 5.08 0 26639 3145 3105 3045 3005 2945 3125 3025 825 915 500 2200 5 1 164460303 5222 -41.23 1.16 12 0.16 -77.00 2742.00 6430 20240402 -50.62 2820 20241209 12.59 3865 -17.85 20250207 2985 6.37 20250311 6430 -50.62 20240402 2820 12.59 20241209 2.47 N 036540 500 824 억 8359264 N N 25861 N 00 N