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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025320/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
20250321,160355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7970,140,2,1.79,60056031340,7505102,20.89,7790,8230,7790,10170,5490,7830,8002.12,1.94,0,122494,9250,8540,7730,7020,6210,8895,7375,444,2340,500,5630,10,1,87991570,7013,48.01,5.09,12,8.53,166.00,1566.00,13940,20240612,-42.83,4730,20250305,68.50,8440,-5.57,20250320,4730,68.50,20250305,14630,-45.52,20240612,4730,68.50,20250305,4.77,N,025320,500,444 억,,1706226,N,N,149,N,00,N
20250321,150354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7990,160,2,2.04,56586826325,7070606,19.68,7790,8230,7790,10170,5490,7830,8003.18,1.94,0,92170,9250,8540,7730,7020,6210,8895,7375,444,2340,500,5630,10,1,87991570,7031,48.13,5.10,12,8.04,166.00,1566.00,13940,20240612,-42.68,4730,20250305,68.92,8440,-5.33,20250320,4730,68.92,20250305,14630,-45.39,20240612,4730,68.92,20250305,4.77,N,025320,500,444 억,,1706226,N,N,600,N,00,N
20250321,140354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8050,220,2,2.81,40515896275,5087863,14.16,7790,8130,7790,10170,5490,7830,7963.32,1.94,0,10581,9250,8540,7730,7020,6210,8895,7375,444,2340,500,5630,10,1,87991570,7083,48.49,5.14,12,5.78,166.00,1566.00,13940,20240612,-42.25,4730,20250305,70.19,8440,-4.62,20250320,4730,70.19,20250305,14630,-44.98,20240612,4730,70.19,20250305,4.77,N,025320,500,444 억,,1706226,N,N,600,N,00,N
20250321,130355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7890,60,2,0.77,36767661205,4615480,12.85,7790,8130,7790,10170,5490,7830,7966.25,1.94,0,-77914,9250,8540,7730,7020,6210,8895,7375,444,2340,500,5630,10,1,87991570,6943,47.53,5.04,12,5.25,166.00,1566.00,13940,20240612,-43.40,4730,20250305,66.81,8440,-6.52,20250320,4730,66.81,20250305,14630,-46.07,20240612,4730,66.81,20250305,4.77,N,025320,500,444 억,,1706226,N,N,600,N,00,N
20250321,120356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7910,80,2,1.02,35294885930,4429488,12.33,7790,8130,7790,10170,5490,7830,7968.26,1.94,0,-109610,9250,8540,7730,7020,6210,8895,7375,444,2340,500,5630,10,1,87991570,6960,47.65,5.05,12,5.03,166.00,1566.00,13940,20240612,-43.26,4730,20250305,67.23,8440,-6.28,20250320,4730,67.23,20250305,14630,-45.93,20240612,4730,67.23,20250305,4.77,N,025320,500,444 억,,1706226,N,N,600,N,00,N
20250321,110355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7915,85,2,1.09,33169439835,4161325,11.58,7790,8130,7790,10170,5490,7830,7970.99,1.94,0,-160856,9250,8540,7730,7020,6210,8895,7375,444,2340,500,5630,10,1,87991570,6965,47.68,5.05,12,4.73,166.00,1566.00,13940,20240612,-43.22,4730,20250305,67.34,8440,-6.22,20250320,4730,67.34,20250305,14630,-45.90,20240612,4730,67.34,20250305,4.77,N,025320,500,444 억,,1706226,N,N,600,N,00,N
20250321,100356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7980,150,2,1.92,27019237280,3390024,9.43,7790,8130,7790,10170,5490,7830,7970.35,1.94,0,-271708,9250,8540,7730,7020,6210,8895,7375,444,2340,500,5630,10,1,87991570,7022,48.07,5.10,12,3.85,166.00,1566.00,13940,20240612,-42.75,4730,20250305,68.71,8440,-5.45,20250320,4730,68.71,20250305,14630,-45.45,20240612,4730,68.71,20250305,4.77,N,025320,500,444 억,,1706226,N,N,600,N,00,N
20250321,090357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7840,10,2,0.13,2740398240,349580,0.97,7790,7900,7790,10170,5490,7830,7839.20,1.94,0,11359,9250,8540,7730,7020,6210,8895,7375,444,2340,500,5630,10,1,87991570,6899,47.23,5.01,12,0.40,166.00,1566.00,13940,20240612,-43.76,4730,20250305,65.75,8440,-7.11,20250320,4730,65.75,20250305,14630,-46.41,20240612,4730,65.75,20250305,4.77,N,025320,500,444 억,,1706226,N,N,600,N,00,N
20250320,160413,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7830,1000,2,14.64,287035017110,35732638,348.66,6920,8440,6920,8870,4790,6830,8033.05,1.96,0,-11040,7856,7342,6956,6442,6056,7600,6700,444,2040,500,4910,10,1,87991570,6890,47.17,5.00,12,40.61,166.00,1566.00,13940,20240612,-43.83,4730,20250305,65.54,8440,-7.23,20250320,4730,65.54,20250305,14630,-46.48,20240612,4730,65.54,20250305,4.64,N,025320,500,444 억,,1727228,N,N,600,N,00,N
20250320,150355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7830,1000,2,14.64,280023900565,34836485,339.92,6920,8440,6920,8870,4790,6830,8038.25,1.96,0,-38749,7856,7342,6956,6442,6056,7600,6700,444,2040,500,4910,10,1,87991570,6890,47.17,5.00,12,39.59,166.00,1566.00,13940,20240612,-43.83,4730,20250305,65.54,8440,-7.23,20250320,4730,65.54,20250305,14630,-46.48,20240612,4730,65.54,20250305,4.64,N,025320,500,444 억,,1727228,N,N,604,N,00,N
20250320,140356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8050,1220,2,17.86,262686983260,32649351,318.58,6920,8440,6920,8870,4790,6830,8045.71,1.96,0,-216632,7856,7342,6956,6442,6056,7600,6700,444,2040,500,4910,10,1,87991570,7083,48.49,5.14,12,37.11,166.00,1566.00,13940,20240612,-42.25,4730,20250305,70.19,8440,-4.62,20250320,4730,70.19,20250305,14630,-44.98,20240612,4730,70.19,20250305,4.64,N,025320,500,444 억,,1727228,N,N,604,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 20250321 160355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7970 140 2 1.79 60056031340 7505102 20.89 7790 8230 7790 10170 5490 7830 8002.12 1.94 0 122494 9250 8540 7730 7020 6210 8895 7375 444 2340 500 5630 10 1 87991570 7013 48.01 5.09 12 8.53 166.00 1566.00 13940 20240612 -42.83 4730 20250305 68.50 8440 -5.57 20250320 4730 68.50 20250305 14630 -45.52 20240612 4730 68.50 20250305 4.77 N 025320 500 444 억 1706226 N N 149 N 00 N
3 20250321 150354 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7990 160 2 2.04 56586826325 7070606 19.68 7790 8230 7790 10170 5490 7830 8003.18 1.94 0 92170 9250 8540 7730 7020 6210 8895 7375 444 2340 500 5630 10 1 87991570 7031 48.13 5.10 12 8.04 166.00 1566.00 13940 20240612 -42.68 4730 20250305 68.92 8440 -5.33 20250320 4730 68.92 20250305 14630 -45.39 20240612 4730 68.92 20250305 4.77 N 025320 500 444 억 1706226 N N 600 N 00 N
4 20250321 140354 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8050 220 2 2.81 40515896275 5087863 14.16 7790 8130 7790 10170 5490 7830 7963.32 1.94 0 10581 9250 8540 7730 7020 6210 8895 7375 444 2340 500 5630 10 1 87991570 7083 48.49 5.14 12 5.78 166.00 1566.00 13940 20240612 -42.25 4730 20250305 70.19 8440 -4.62 20250320 4730 70.19 20250305 14630 -44.98 20240612 4730 70.19 20250305 4.77 N 025320 500 444 억 1706226 N N 600 N 00 N
5 20250321 130355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7890 60 2 0.77 36767661205 4615480 12.85 7790 8130 7790 10170 5490 7830 7966.25 1.94 0 -77914 9250 8540 7730 7020 6210 8895 7375 444 2340 500 5630 10 1 87991570 6943 47.53 5.04 12 5.25 166.00 1566.00 13940 20240612 -43.40 4730 20250305 66.81 8440 -6.52 20250320 4730 66.81 20250305 14630 -46.07 20240612 4730 66.81 20250305 4.77 N 025320 500 444 억 1706226 N N 600 N 00 N
6 20250321 120356 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7910 80 2 1.02 35294885930 4429488 12.33 7790 8130 7790 10170 5490 7830 7968.26 1.94 0 -109610 9250 8540 7730 7020 6210 8895 7375 444 2340 500 5630 10 1 87991570 6960 47.65 5.05 12 5.03 166.00 1566.00 13940 20240612 -43.26 4730 20250305 67.23 8440 -6.28 20250320 4730 67.23 20250305 14630 -45.93 20240612 4730 67.23 20250305 4.77 N 025320 500 444 억 1706226 N N 600 N 00 N
7 20250321 110355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7915 85 2 1.09 33169439835 4161325 11.58 7790 8130 7790 10170 5490 7830 7970.99 1.94 0 -160856 9250 8540 7730 7020 6210 8895 7375 444 2340 500 5630 10 1 87991570 6965 47.68 5.05 12 4.73 166.00 1566.00 13940 20240612 -43.22 4730 20250305 67.34 8440 -6.22 20250320 4730 67.34 20250305 14630 -45.90 20240612 4730 67.34 20250305 4.77 N 025320 500 444 억 1706226 N N 600 N 00 N
8 20250321 100356 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7980 150 2 1.92 27019237280 3390024 9.43 7790 8130 7790 10170 5490 7830 7970.35 1.94 0 -271708 9250 8540 7730 7020 6210 8895 7375 444 2340 500 5630 10 1 87991570 7022 48.07 5.10 12 3.85 166.00 1566.00 13940 20240612 -42.75 4730 20250305 68.71 8440 -5.45 20250320 4730 68.71 20250305 14630 -45.45 20240612 4730 68.71 20250305 4.77 N 025320 500 444 억 1706226 N N 600 N 00 N
9 20250321 090357 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7840 10 2 0.13 2740398240 349580 0.97 7790 7900 7790 10170 5490 7830 7839.20 1.94 0 11359 9250 8540 7730 7020 6210 8895 7375 444 2340 500 5630 10 1 87991570 6899 47.23 5.01 12 0.40 166.00 1566.00 13940 20240612 -43.76 4730 20250305 65.75 8440 -7.11 20250320 4730 65.75 20250305 14630 -46.41 20240612 4730 65.75 20250305 4.77 N 025320 500 444 억 1706226 N N 600 N 00 N
10 20250320 160413 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7830 1000 2 14.64 287035017110 35732638 348.66 6920 8440 6920 8870 4790 6830 8033.05 1.96 0 -11040 7856 7342 6956 6442 6056 7600 6700 444 2040 500 4910 10 1 87991570 6890 47.17 5.00 12 40.61 166.00 1566.00 13940 20240612 -43.83 4730 20250305 65.54 8440 -7.23 20250320 4730 65.54 20250305 14630 -46.48 20240612 4730 65.54 20250305 4.64 N 025320 500 444 억 1727228 N N 600 N 00 N
11 20250320 150355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7830 1000 2 14.64 280023900565 34836485 339.92 6920 8440 6920 8870 4790 6830 8038.25 1.96 0 -38749 7856 7342 6956 6442 6056 7600 6700 444 2040 500 4910 10 1 87991570 6890 47.17 5.00 12 39.59 166.00 1566.00 13940 20240612 -43.83 4730 20250305 65.54 8440 -7.23 20250320 4730 65.54 20250305 14630 -46.48 20240612 4730 65.54 20250305 4.64 N 025320 500 444 억 1727228 N N 604 N 00 N
12 20250320 140356 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8050 1220 2 17.86 262686983260 32649351 318.58 6920 8440 6920 8870 4790 6830 8045.71 1.96 0 -216632 7856 7342 6956 6442 6056 7600 6700 444 2040 500 4910 10 1 87991570 7083 48.49 5.14 12 37.11 166.00 1566.00 13940 20240612 -42.25 4730 20250305 70.19 8440 -4.62 20250320 4730 70.19 20250305 14630 -44.98 20240612 4730 70.19 20250305 4.64 N 025320 500 444 억 1727228 N N 604 N 00 N