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
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
20250313,160433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20750,-650,5,-3.04,4726040175,223051,75.80,21900,21950,20750,27800,15000,21400,21189.22,3.32,0,-40891,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4515,-33.31,1.83,12,1.03,-623.00,11322.00,41486,20240611,-49.98,14066,20241209,47.52,24050,-13.72,20250225,15310,35.53,20250102,41850,-50.42,20240611,14190,46.23,20241209,3.53,N,036810,500,108 억,,721563,N,N,881,N,00,N
20250313,150434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20950,-450,5,-2.10,3956871900,186031,63.22,21900,21950,20850,27800,15000,21400,21269.96,3.32,0,-30877,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4558,-33.63,1.85,12,0.86,-623.00,11322.00,41486,20240611,-49.50,14066,20241209,48.94,24050,-12.89,20250225,15310,36.84,20250102,41850,-49.94,20240611,14190,47.64,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N
20250313,140433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,-300,5,-1.40,3637691425,170783,58.04,21900,21950,20850,27800,15000,21400,21300.08,3.32,0,-30616,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4591,-33.87,1.86,12,0.78,-623.00,11322.00,41486,20240611,-49.14,14066,20241209,50.01,24050,-12.27,20250225,15310,37.82,20250102,41850,-49.58,20240611,14190,48.70,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N
20250313,130433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20900,-500,5,-2.34,3365049775,157761,53.61,21900,21950,20900,27800,15000,21400,21330.05,3.32,0,-27789,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4547,-33.55,1.85,12,0.73,-623.00,11322.00,41486,20240611,-49.62,14066,20241209,48.59,24050,-13.10,20250225,15310,36.51,20250102,41850,-50.06,20240611,14190,47.29,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N
20250313,120434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20950,-450,5,-2.10,3090224575,144665,49.16,21900,21950,20900,27800,15000,21400,21361.25,3.32,0,-23525,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4558,-33.63,1.85,12,0.66,-623.00,11322.00,41486,20240611,-49.50,14066,20241209,48.94,24050,-12.89,20250225,15310,36.84,20250102,41850,-49.94,20240611,14190,47.64,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N
20250313,110433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,-350,5,-1.64,2778863475,129830,44.12,21900,21950,20900,27800,15000,21400,21403.86,3.32,0,-17996,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4580,-33.79,1.86,12,0.60,-623.00,11322.00,41486,20240611,-49.26,14066,20241209,49.65,24050,-12.47,20250225,15310,37.49,20250102,41850,-49.70,20240611,14190,48.34,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N
20250313,100433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21250,-150,5,-0.70,2369633550,110468,37.54,21900,21950,20900,27800,15000,21400,21450.86,3.32,0,-7624,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4623,-34.11,1.88,12,0.51,-623.00,11322.00,41486,20240611,-48.78,14066,20241209,51.07,24050,-11.64,20250225,15310,38.80,20250102,41850,-49.22,20240611,14190,49.75,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N
20250313,090434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21650,250,2,1.17,764999025,35139,11.94,21900,21950,21550,27800,15000,21400,21770.65,3.32,0,-11111,22633,22016,20833,20216,19033,22325,20525,109,6400,500,15400,50,1,21756789,4710,-34.75,1.91,12,0.16,-623.00,11322.00,41486,20240611,-47.81,14066,20241209,53.92,24050,-9.98,20250225,15310,41.41,20250102,41850,-48.27,20240611,14190,52.57,20241209,3.53,N,036810,500,108 억,,721563,N,N,455,N,00,N
20250312,160431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21400,2040,2,10.54,6003606920,288466,220.86,19660,21450,19650,25150,13560,19360,20810.79,3.31,0,-1067,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4656,-34.35,1.89,12,1.33,-623.00,11322.00,41486,20240611,-48.42,14066,20241209,52.14,24050,-11.02,20250225,15310,39.78,20250102,41850,-48.86,20240611,14190,50.81,20241209,3.54,N,036810,500,108 억,,720509,N,N,446,N,00,N
20250312,150432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21150,1790,2,9.25,5022100570,242410,185.60,19660,21225,19650,25150,13560,19360,20717.38,3.31,0,11980,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4602,-33.95,1.87,12,1.11,-623.00,11322.00,41486,20240611,-49.02,14066,20241209,50.36,24050,-12.06,20250225,15310,38.15,20250102,41850,-49.46,20240611,14190,49.05,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,N,00,N
20250312,140431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20750,1390,2,7.18,3897771095,188682,144.46,19660,21100,19650,25150,13560,19360,20657.89,3.31,0,8898,19900,19630,19210,18940,18520,19765,19075,109,5790,500,13930,50,1,21756789,4515,-33.31,1.83,12,0.87,-623.00,11322.00,41486,20240611,-49.98,14066,20241209,47.52,24050,-13.72,20250225,15310,35.53,20250102,41850,-50.42,20240611,14190,46.23,20241209,3.54,N,036810,500,108 억,,720509,N,N,2605,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 160433 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20750 -650 5 -3.04 4726040175 223051 75.80 21900 21950 20750 27800 15000 21400 21189.22 3.32 0 -40891 22633 22016 20833 20216 19033 22325 20525 109 6400 500 15400 50 1 21756789 4515 -33.31 1.83 12 1.03 -623.00 11322.00 41486 20240611 -49.98 14066 20241209 47.52 24050 -13.72 20250225 15310 35.53 20250102 41850 -50.42 20240611 14190 46.23 20241209 3.53 N 036810 500 108 억 721563 N N 881 N 00 N
3 20250313 150434 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20950 -450 5 -2.10 3956871900 186031 63.22 21900 21950 20850 27800 15000 21400 21269.96 3.32 0 -30877 22633 22016 20833 20216 19033 22325 20525 109 6400 500 15400 50 1 21756789 4558 -33.63 1.85 12 0.86 -623.00 11322.00 41486 20240611 -49.50 14066 20241209 48.94 24050 -12.89 20250225 15310 36.84 20250102 41850 -49.94 20240611 14190 47.64 20241209 3.53 N 036810 500 108 억 721563 N N 455 N 00 N
4 20250313 140433 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21100 -300 5 -1.40 3637691425 170783 58.04 21900 21950 20850 27800 15000 21400 21300.08 3.32 0 -30616 22633 22016 20833 20216 19033 22325 20525 109 6400 500 15400 50 1 21756789 4591 -33.87 1.86 12 0.78 -623.00 11322.00 41486 20240611 -49.14 14066 20241209 50.01 24050 -12.27 20250225 15310 37.82 20250102 41850 -49.58 20240611 14190 48.70 20241209 3.53 N 036810 500 108 억 721563 N N 455 N 00 N
5 20250313 130433 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20900 -500 5 -2.34 3365049775 157761 53.61 21900 21950 20900 27800 15000 21400 21330.05 3.32 0 -27789 22633 22016 20833 20216 19033 22325 20525 109 6400 500 15400 50 1 21756789 4547 -33.55 1.85 12 0.73 -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 3.53 N 036810 500 108 억 721563 N N 455 N 00 N
6 20250313 120434 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20950 -450 5 -2.10 3090224575 144665 49.16 21900 21950 20900 27800 15000 21400 21361.25 3.32 0 -23525 22633 22016 20833 20216 19033 22325 20525 109 6400 500 15400 50 1 21756789 4558 -33.63 1.85 12 0.66 -623.00 11322.00 41486 20240611 -49.50 14066 20241209 48.94 24050 -12.89 20250225 15310 36.84 20250102 41850 -49.94 20240611 14190 47.64 20241209 3.53 N 036810 500 108 억 721563 N N 455 N 00 N
7 20250313 110433 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21050 -350 5 -1.64 2778863475 129830 44.12 21900 21950 20900 27800 15000 21400 21403.86 3.32 0 -17996 22633 22016 20833 20216 19033 22325 20525 109 6400 500 15400 50 1 21756789 4580 -33.79 1.86 12 0.60 -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 3.53 N 036810 500 108 억 721563 N N 455 N 00 N
8 20250313 100433 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21250 -150 5 -0.70 2369633550 110468 37.54 21900 21950 20900 27800 15000 21400 21450.86 3.32 0 -7624 22633 22016 20833 20216 19033 22325 20525 109 6400 500 15400 50 1 21756789 4623 -34.11 1.88 12 0.51 -623.00 11322.00 41486 20240611 -48.78 14066 20241209 51.07 24050 -11.64 20250225 15310 38.80 20250102 41850 -49.22 20240611 14190 49.75 20241209 3.53 N 036810 500 108 억 721563 N N 455 N 00 N
9 20250313 090434 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21650 250 2 1.17 764999025 35139 11.94 21900 21950 21550 27800 15000 21400 21770.65 3.32 0 -11111 22633 22016 20833 20216 19033 22325 20525 109 6400 500 15400 50 1 21756789 4710 -34.75 1.91 12 0.16 -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 3.53 N 036810 500 108 억 721563 N N 455 N 00 N
10 20250312 160431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21400 2040 2 10.54 6003606920 288466 220.86 19660 21450 19650 25150 13560 19360 20810.79 3.31 0 -1067 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4656 -34.35 1.89 12 1.33 -623.00 11322.00 41486 20240611 -48.42 14066 20241209 52.14 24050 -11.02 20250225 15310 39.78 20250102 41850 -48.86 20240611 14190 50.81 20241209 3.54 N 036810 500 108 억 720509 N N 446 N 00 N
11 20250312 150432 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21150 1790 2 9.25 5022100570 242410 185.60 19660 21225 19650 25150 13560 19360 20717.38 3.31 0 11980 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4602 -33.95 1.87 12 1.11 -623.00 11322.00 41486 20240611 -49.02 14066 20241209 50.36 24050 -12.06 20250225 15310 38.15 20250102 41850 -49.46 20240611 14190 49.05 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N
12 20250312 140431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20750 1390 2 7.18 3897771095 188682 144.46 19660 21100 19650 25150 13560 19360 20657.89 3.31 0 8898 19900 19630 19210 18940 18520 19765 19075 109 5790 500 13930 50 1 21756789 4515 -33.31 1.83 12 0.87 -623.00 11322.00 41486 20240611 -49.98 14066 20241209 47.52 24050 -13.72 20250225 15310 35.53 20250102 41850 -50.42 20240611 14190 46.23 20241209 3.54 N 036810 500 108 억 720509 N N 2605 N 00 N