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
032500/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
20250321,160430,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8310,290,2,3.62,1009215880,121984,214.68,8110,8390,8030,10420,5620,8020,8273.35,5.58,0,30316,8200,8110,7960,7870,7720,8155,7915,199,2400,500,5770,10,1,39820883,3309,-5.07,1.89,12,0.31,-1640.00,4391.00,17380,20240328,-52.19,6600,20240909,25.91,10250,-18.93,20250124,7230,14.94,20250311,17380,-52.19,20240328,6600,25.91,20240909,0.29,N,032500,500,199 억,,2222213,N,N,0,N,00,N
20250321,150414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8290,270,2,3.37,939518880,113565,199.87,8110,8390,8030,10420,5620,8020,8272.96,5.58,0,27371,8200,8110,7960,7870,7720,8155,7915,199,2400,500,5770,10,1,39820883,3301,-5.05,1.89,12,0.29,-1640.00,4391.00,17380,20240328,-52.30,6600,20240909,25.61,10250,-19.12,20250124,7230,14.66,20250311,17380,-52.30,20240328,6600,25.61,20240909,0.29,N,032500,500,199 억,,2222213,N,N,0,N,00,N
20250321,140414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8330,310,2,3.87,883600720,106825,188.01,8110,8390,8030,10420,5620,8020,8271.48,5.58,0,28432,8200,8110,7960,7870,7720,8155,7915,199,2400,500,5770,10,1,39820883,3317,-5.08,1.90,12,0.27,-1640.00,4391.00,17380,20240328,-52.07,6600,20240909,26.21,10250,-18.73,20250124,7230,15.21,20250311,17380,-52.07,20240328,6600,26.21,20240909,0.29,N,032500,500,199 억,,2222213,N,N,0,N,00,N
20250321,130415,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8360,340,2,4.24,768292315,93004,163.68,8110,8390,8030,10420,5620,8020,8260.85,5.58,0,31178,8200,8110,7960,7870,7720,8155,7915,199,2400,500,5770,10,1,39820883,3329,-5.10,1.90,12,0.23,-1640.00,4391.00,17380,20240328,-51.90,6600,20240909,26.67,10250,-18.44,20250124,7230,15.63,20250311,17380,-51.90,20240328,6600,26.67,20240909,0.29,N,032500,500,199 억,,2222213,N,N,0,N,00,N
20250321,120415,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8380,360,2,4.49,674392030,81780,143.93,8110,8380,8030,10420,5620,8020,8246.42,5.58,0,30528,8200,8110,7960,7870,7720,8155,7915,199,2400,500,5770,10,1,39820883,3337,-5.11,1.91,12,0.21,-1640.00,4391.00,17380,20240328,-51.78,6600,20240909,26.97,10250,-18.24,20250124,7230,15.91,20250311,17380,-51.78,20240328,6600,26.97,20240909,0.29,N,032500,500,199 억,,2222213,N,N,0,N,00,N
20250321,110414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8370,350,2,4.36,611965480,74309,130.78,8110,8380,8030,10420,5620,8020,8235.42,5.58,0,27714,8200,8110,7960,7870,7720,8155,7915,199,2400,500,5770,10,1,39820883,3333,-5.10,1.91,12,0.19,-1640.00,4391.00,17380,20240328,-51.84,6600,20240909,26.82,10250,-18.34,20250124,7230,15.77,20250311,17380,-51.84,20240328,6600,26.82,20240909,0.29,N,032500,500,199 억,,2222213,N,N,0,N,00,N
20250321,100415,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8250,230,2,2.87,414489895,50530,88.93,8110,8300,8030,10420,5620,8020,8202.85,5.58,0,17803,8200,8110,7960,7870,7720,8155,7915,199,2400,500,5770,10,1,39820883,3285,-5.03,1.88,12,0.13,-1640.00,4391.00,17380,20240328,-52.53,6600,20240909,25.00,10250,-19.51,20250124,7230,14.11,20250311,17380,-52.53,20240328,6600,25.00,20240909,0.29,N,032500,500,199 억,,2222213,N,N,0,N,00,N
20250321,090416,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8120,100,2,1.25,45249070,5567,9.80,8110,8170,8030,10420,5620,8020,8128.09,5.58,0,1294,8200,8110,7960,7870,7720,8155,7915,199,2400,500,5770,10,1,39820883,3233,-4.95,1.85,12,0.01,-1640.00,4391.00,17380,20240328,-53.28,6600,20240909,23.03,10250,-20.78,20250124,7230,12.31,20250311,17380,-53.28,20240328,6600,23.03,20240909,0.29,N,032500,500,199 억,,2222213,N,N,0,N,00,N
20250320,160708,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8020,50,2,0.63,448704430,56440,60.79,8000,8050,7810,10360,5580,7970,7949.98,5.66,0,-971,8290,8130,7840,7680,7390,8210,7760,199,2390,500,5730,10,1,39820883,3194,-4.89,1.83,12,0.14,-1640.00,4391.00,17380,20240328,-53.86,6600,20240909,21.52,10250,-21.76,20250124,7230,10.93,20250311,17380,-53.86,20240328,6600,21.52,20240909,0.29,N,032500,500,199 억,,2252102,N,N,99,N,00,N
20250320,150414,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8030,60,2,0.75,412440790,51903,55.90,8000,8050,7810,10360,5580,7970,7946.38,5.66,0,-911,8290,8130,7840,7680,7390,8210,7760,199,2390,500,5730,10,1,39820883,3198,-4.90,1.83,12,0.13,-1640.00,4391.00,17380,20240328,-53.80,6600,20240909,21.67,10250,-21.66,20250124,7230,11.07,20250311,17380,-53.80,20240328,6600,21.67,20240909,0.29,N,032500,500,199 억,,2252102,N,N,99,N,00,N
20250320,140416,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8020,50,2,0.63,355433620,44786,48.24,8000,8050,7810,10360,5580,7970,7936.27,5.66,0,-498,8290,8130,7840,7680,7390,8210,7760,199,2390,500,5730,10,1,39820883,3194,-4.89,1.83,12,0.11,-1640.00,4391.00,17380,20240328,-53.86,6600,20240909,21.52,10250,-21.76,20250124,7230,10.93,20250311,17380,-53.86,20240328,6600,21.52,20240909,0.29,N,032500,500,199 억,,2252102,N,N,99,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 160430 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8310 290 2 3.62 1009215880 121984 214.68 8110 8390 8030 10420 5620 8020 8273.35 5.58 0 30316 8200 8110 7960 7870 7720 8155 7915 199 2400 500 5770 10 1 39820883 3309 -5.07 1.89 12 0.31 -1640.00 4391.00 17380 20240328 -52.19 6600 20240909 25.91 10250 -18.93 20250124 7230 14.94 20250311 17380 -52.19 20240328 6600 25.91 20240909 0.29 N 032500 500 199 억 2222213 N N 0 N 00 N
3 20250321 150414 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8290 270 2 3.37 939518880 113565 199.87 8110 8390 8030 10420 5620 8020 8272.96 5.58 0 27371 8200 8110 7960 7870 7720 8155 7915 199 2400 500 5770 10 1 39820883 3301 -5.05 1.89 12 0.29 -1640.00 4391.00 17380 20240328 -52.30 6600 20240909 25.61 10250 -19.12 20250124 7230 14.66 20250311 17380 -52.30 20240328 6600 25.61 20240909 0.29 N 032500 500 199 억 2222213 N N 0 N 00 N
4 20250321 140414 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8330 310 2 3.87 883600720 106825 188.01 8110 8390 8030 10420 5620 8020 8271.48 5.58 0 28432 8200 8110 7960 7870 7720 8155 7915 199 2400 500 5770 10 1 39820883 3317 -5.08 1.90 12 0.27 -1640.00 4391.00 17380 20240328 -52.07 6600 20240909 26.21 10250 -18.73 20250124 7230 15.21 20250311 17380 -52.07 20240328 6600 26.21 20240909 0.29 N 032500 500 199 억 2222213 N N 0 N 00 N
5 20250321 130415 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8360 340 2 4.24 768292315 93004 163.68 8110 8390 8030 10420 5620 8020 8260.85 5.58 0 31178 8200 8110 7960 7870 7720 8155 7915 199 2400 500 5770 10 1 39820883 3329 -5.10 1.90 12 0.23 -1640.00 4391.00 17380 20240328 -51.90 6600 20240909 26.67 10250 -18.44 20250124 7230 15.63 20250311 17380 -51.90 20240328 6600 26.67 20240909 0.29 N 032500 500 199 억 2222213 N N 0 N 00 N
6 20250321 120415 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8380 360 2 4.49 674392030 81780 143.93 8110 8380 8030 10420 5620 8020 8246.42 5.58 0 30528 8200 8110 7960 7870 7720 8155 7915 199 2400 500 5770 10 1 39820883 3337 -5.11 1.91 12 0.21 -1640.00 4391.00 17380 20240328 -51.78 6600 20240909 26.97 10250 -18.24 20250124 7230 15.91 20250311 17380 -51.78 20240328 6600 26.97 20240909 0.29 N 032500 500 199 억 2222213 N N 0 N 00 N
7 20250321 110414 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8370 350 2 4.36 611965480 74309 130.78 8110 8380 8030 10420 5620 8020 8235.42 5.58 0 27714 8200 8110 7960 7870 7720 8155 7915 199 2400 500 5770 10 1 39820883 3333 -5.10 1.91 12 0.19 -1640.00 4391.00 17380 20240328 -51.84 6600 20240909 26.82 10250 -18.34 20250124 7230 15.77 20250311 17380 -51.84 20240328 6600 26.82 20240909 0.29 N 032500 500 199 억 2222213 N N 0 N 00 N
8 20250321 100415 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8250 230 2 2.87 414489895 50530 88.93 8110 8300 8030 10420 5620 8020 8202.85 5.58 0 17803 8200 8110 7960 7870 7720 8155 7915 199 2400 500 5770 10 1 39820883 3285 -5.03 1.88 12 0.13 -1640.00 4391.00 17380 20240328 -52.53 6600 20240909 25.00 10250 -19.51 20250124 7230 14.11 20250311 17380 -52.53 20240328 6600 25.00 20240909 0.29 N 032500 500 199 억 2222213 N N 0 N 00 N
9 20250321 090416 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8120 100 2 1.25 45249070 5567 9.80 8110 8170 8030 10420 5620 8020 8128.09 5.58 0 1294 8200 8110 7960 7870 7720 8155 7915 199 2400 500 5770 10 1 39820883 3233 -4.95 1.85 12 0.01 -1640.00 4391.00 17380 20240328 -53.28 6600 20240909 23.03 10250 -20.78 20250124 7230 12.31 20250311 17380 -53.28 20240328 6600 23.03 20240909 0.29 N 032500 500 199 억 2222213 N N 0 N 00 N
10 20250320 160708 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8020 50 2 0.63 448704430 56440 60.79 8000 8050 7810 10360 5580 7970 7949.98 5.66 0 -971 8290 8130 7840 7680 7390 8210 7760 199 2390 500 5730 10 1 39820883 3194 -4.89 1.83 12 0.14 -1640.00 4391.00 17380 20240328 -53.86 6600 20240909 21.52 10250 -21.76 20250124 7230 10.93 20250311 17380 -53.86 20240328 6600 21.52 20240909 0.29 N 032500 500 199 억 2252102 N N 99 N 00 N
11 20250320 150414 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8030 60 2 0.75 412440790 51903 55.90 8000 8050 7810 10360 5580 7970 7946.38 5.66 0 -911 8290 8130 7840 7680 7390 8210 7760 199 2390 500 5730 10 1 39820883 3198 -4.90 1.83 12 0.13 -1640.00 4391.00 17380 20240328 -53.80 6600 20240909 21.67 10250 -21.66 20250124 7230 11.07 20250311 17380 -53.80 20240328 6600 21.67 20240909 0.29 N 032500 500 199 억 2252102 N N 99 N 00 N
12 20250320 140416 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8020 50 2 0.63 355433620 44786 48.24 8000 8050 7810 10360 5580 7970 7936.27 5.66 0 -498 8290 8130 7840 7680 7390 8210 7760 199 2390 500 5730 10 1 39820883 3194 -4.89 1.83 12 0.11 -1640.00 4391.00 17380 20240328 -53.86 6600 20240909 21.52 10250 -21.76 20250124 7230 10.93 20250311 17380 -53.86 20240328 6600 21.52 20240909 0.29 N 032500 500 199 억 2252102 N N 99 N 00 N