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
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
20250321,160441,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7810,-10,5,-0.13,1400391335,178204,210.86,7920,8000,7780,10160,5480,7820,7858.37,6.70,0,-3444,8153,7986,7843,7676,7533,8070,7760,116,2340,500,5780,10,1,23059202,1801,-1.83,1.15,12,0.77,-4270.00,6811.00,21850,20240312,-64.26,5940,20241209,31.48,9180,-14.92,20250217,6350,22.99,20250102,19380,-59.70,20240321,5940,31.48,20241209,0.32,N,033640,500,116 억,,1544276,N,N,0,N,00,N
20250321,150424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7840,20,2,0.26,827828605,104907,124.13,7920,8000,7780,10160,5480,7820,7891.07,6.70,0,-3526,8153,7986,7843,7676,7533,8070,7760,116,2340,500,5780,10,1,23059202,1808,-1.84,1.15,12,0.45,-4270.00,6811.00,21850,20240312,-64.12,5940,20241209,31.99,9180,-14.60,20250217,6350,23.46,20250102,19380,-59.55,20240321,5940,31.99,20241209,0.32,N,033640,500,116 억,,1544276,N,N,0,N,00,N
20250321,140425,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7870,50,2,0.64,759649640,96223,113.86,7920,8000,7780,10160,5480,7820,7894.68,6.70,0,1446,8153,7986,7843,7676,7533,8070,7760,116,2340,500,5780,10,1,23059202,1815,-1.84,1.16,12,0.42,-4270.00,6811.00,21850,20240312,-63.98,5940,20241209,32.49,9180,-14.27,20250217,6350,23.94,20250102,19380,-59.39,20240321,5940,32.49,20241209,0.32,N,033640,500,116 억,,1544276,N,N,0,N,00,N
20250321,130425,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7880,60,2,0.77,626034415,79198,93.71,7920,8000,7780,10160,5480,7820,7904.67,6.70,0,-2386,8153,7986,7843,7676,7533,8070,7760,116,2340,500,5780,10,1,23059202,1817,-1.85,1.16,12,0.34,-4270.00,6811.00,21850,20240312,-63.94,5940,20241209,32.66,9180,-14.16,20250217,6350,24.09,20250102,19380,-59.34,20240321,5940,32.66,20241209,0.32,N,033640,500,116 억,,1544276,N,N,0,N,00,N
20250321,120426,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7980,160,2,2.05,576479035,72938,86.30,7920,8000,7780,10160,5480,7820,7903.69,6.70,0,1219,8153,7986,7843,7676,7533,8070,7760,116,2340,500,5780,10,1,23059202,1840,-1.87,1.17,12,0.32,-4270.00,6811.00,21850,20240312,-63.48,5940,20241209,34.34,9180,-13.07,20250217,6350,25.67,20250102,19380,-58.82,20240321,5940,34.34,20241209,0.32,N,033640,500,116 억,,1544276,N,N,0,N,00,N
20250321,110424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7930,110,2,1.41,471172900,59685,70.62,7920,8000,7780,10160,5480,7820,7894.33,6.70,0,1984,8153,7986,7843,7676,7533,8070,7760,116,2340,500,5780,10,1,23059202,1829,-1.86,1.16,12,0.26,-4270.00,6811.00,21850,20240312,-63.71,5940,20241209,33.50,9180,-13.62,20250217,6350,24.88,20250102,19380,-59.08,20240321,5940,33.50,20241209,0.32,N,033640,500,116 억,,1544276,N,N,0,N,00,N
20250321,100426,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7850,30,2,0.38,251813320,31980,37.84,7920,8000,7780,10160,5480,7820,7874.09,6.70,0,4836,8153,7986,7843,7676,7533,8070,7760,116,2340,500,5780,10,1,23059202,1810,-1.84,1.15,12,0.14,-4270.00,6811.00,21850,20240312,-64.07,5940,20241209,32.15,9180,-14.49,20250217,6350,23.62,20250102,19380,-59.49,20240321,5940,32.15,20241209,0.32,N,033640,500,116 억,,1544276,N,N,0,N,00,N
20250321,090427,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7910,90,2,1.15,41580340,5244,6.21,7920,8000,7830,10160,5480,7820,7929.13,6.70,0,37,8153,7986,7843,7676,7533,8070,7760,116,2340,500,5780,10,1,23059202,1824,-1.85,1.16,12,0.02,-4270.00,6811.00,21850,20240312,-63.80,5940,20241209,33.16,9180,-13.83,20250217,6350,24.57,20250102,19380,-59.18,20240321,5940,33.16,20241209,0.32,N,033640,500,116 억,,1544276,N,N,0,N,00,N
20250320,160719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7820,10,2,0.13,657429880,83854,93.78,7810,8010,7700,10150,5470,7810,7840.18,6.56,0,-1413,8163,7986,7763,7586,7363,8075,7675,116,2340,500,5770,10,1,23059202,1803,-1.83,1.15,12,0.36,-4270.00,6811.00,21850,20240312,-64.21,5940,20241209,31.65,9180,-14.81,20250217,6350,23.15,20250102,19380,-59.65,20240321,5940,31.65,20241209,0.32,N,033640,500,116 억,,1512781,N,N,7,N,00,N
20250320,150424,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7810,0,3,0.00,629826040,80317,89.83,7810,8010,7700,10150,5470,7810,7841.75,6.56,0,-695,8163,7986,7763,7586,7363,8075,7675,116,2340,500,5770,10,1,23059202,1801,-1.83,1.15,12,0.35,-4270.00,6811.00,21850,20240312,-64.26,5940,20241209,31.48,9180,-14.92,20250217,6350,22.99,20250102,19380,-59.70,20240321,5940,31.48,20241209,0.32,N,033640,500,116 억,,1512781,N,N,7,N,00,N
20250320,140426,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7820,10,2,0.13,577346255,73581,82.29,7810,8010,7700,10150,5470,7810,7846.40,6.56,0,-267,8163,7986,7763,7586,7363,8075,7675,116,2340,500,5770,10,1,23059202,1803,-1.83,1.15,12,0.32,-4270.00,6811.00,21850,20240312,-64.21,5940,20241209,31.65,9180,-14.81,20250217,6350,23.15,20250102,19380,-59.65,20240321,5940,31.65,20241209,0.32,N,033640,500,116 억,,1512781,N,N,7,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 160441 57 100.00 KSQ150 전기·전자 N N N N N 7810 -10 5 -0.13 1400391335 178204 210.86 7920 8000 7780 10160 5480 7820 7858.37 6.70 0 -3444 8153 7986 7843 7676 7533 8070 7760 116 2340 500 5780 10 1 23059202 1801 -1.83 1.15 12 0.77 -4270.00 6811.00 21850 20240312 -64.26 5940 20241209 31.48 9180 -14.92 20250217 6350 22.99 20250102 19380 -59.70 20240321 5940 31.48 20241209 0.32 N 033640 500 116 억 1544276 N N 0 N 00 N
3 20250321 150424 57 100.00 KSQ150 전기·전자 N N N N N 7840 20 2 0.26 827828605 104907 124.13 7920 8000 7780 10160 5480 7820 7891.07 6.70 0 -3526 8153 7986 7843 7676 7533 8070 7760 116 2340 500 5780 10 1 23059202 1808 -1.84 1.15 12 0.45 -4270.00 6811.00 21850 20240312 -64.12 5940 20241209 31.99 9180 -14.60 20250217 6350 23.46 20250102 19380 -59.55 20240321 5940 31.99 20241209 0.32 N 033640 500 116 억 1544276 N N 0 N 00 N
4 20250321 140425 57 100.00 KSQ150 전기·전자 N N N N N 7870 50 2 0.64 759649640 96223 113.86 7920 8000 7780 10160 5480 7820 7894.68 6.70 0 1446 8153 7986 7843 7676 7533 8070 7760 116 2340 500 5780 10 1 23059202 1815 -1.84 1.16 12 0.42 -4270.00 6811.00 21850 20240312 -63.98 5940 20241209 32.49 9180 -14.27 20250217 6350 23.94 20250102 19380 -59.39 20240321 5940 32.49 20241209 0.32 N 033640 500 116 억 1544276 N N 0 N 00 N
5 20250321 130425 57 100.00 KSQ150 전기·전자 N N N N N 7880 60 2 0.77 626034415 79198 93.71 7920 8000 7780 10160 5480 7820 7904.67 6.70 0 -2386 8153 7986 7843 7676 7533 8070 7760 116 2340 500 5780 10 1 23059202 1817 -1.85 1.16 12 0.34 -4270.00 6811.00 21850 20240312 -63.94 5940 20241209 32.66 9180 -14.16 20250217 6350 24.09 20250102 19380 -59.34 20240321 5940 32.66 20241209 0.32 N 033640 500 116 억 1544276 N N 0 N 00 N
6 20250321 120426 57 100.00 KSQ150 전기·전자 N N N N N 7980 160 2 2.05 576479035 72938 86.30 7920 8000 7780 10160 5480 7820 7903.69 6.70 0 1219 8153 7986 7843 7676 7533 8070 7760 116 2340 500 5780 10 1 23059202 1840 -1.87 1.17 12 0.32 -4270.00 6811.00 21850 20240312 -63.48 5940 20241209 34.34 9180 -13.07 20250217 6350 25.67 20250102 19380 -58.82 20240321 5940 34.34 20241209 0.32 N 033640 500 116 억 1544276 N N 0 N 00 N
7 20250321 110424 57 100.00 KSQ150 전기·전자 N N N N N 7930 110 2 1.41 471172900 59685 70.62 7920 8000 7780 10160 5480 7820 7894.33 6.70 0 1984 8153 7986 7843 7676 7533 8070 7760 116 2340 500 5780 10 1 23059202 1829 -1.86 1.16 12 0.26 -4270.00 6811.00 21850 20240312 -63.71 5940 20241209 33.50 9180 -13.62 20250217 6350 24.88 20250102 19380 -59.08 20240321 5940 33.50 20241209 0.32 N 033640 500 116 억 1544276 N N 0 N 00 N
8 20250321 100426 57 100.00 KSQ150 전기·전자 N N N N N 7850 30 2 0.38 251813320 31980 37.84 7920 8000 7780 10160 5480 7820 7874.09 6.70 0 4836 8153 7986 7843 7676 7533 8070 7760 116 2340 500 5780 10 1 23059202 1810 -1.84 1.15 12 0.14 -4270.00 6811.00 21850 20240312 -64.07 5940 20241209 32.15 9180 -14.49 20250217 6350 23.62 20250102 19380 -59.49 20240321 5940 32.15 20241209 0.32 N 033640 500 116 억 1544276 N N 0 N 00 N
9 20250321 090427 57 100.00 KSQ150 전기·전자 N N N N N 7910 90 2 1.15 41580340 5244 6.21 7920 8000 7830 10160 5480 7820 7929.13 6.70 0 37 8153 7986 7843 7676 7533 8070 7760 116 2340 500 5780 10 1 23059202 1824 -1.85 1.16 12 0.02 -4270.00 6811.00 21850 20240312 -63.80 5940 20241209 33.16 9180 -13.83 20250217 6350 24.57 20250102 19380 -59.18 20240321 5940 33.16 20241209 0.32 N 033640 500 116 억 1544276 N N 0 N 00 N
10 20250320 160719 57 100.00 KSQ150 전기·전자 N N N N N 7820 10 2 0.13 657429880 83854 93.78 7810 8010 7700 10150 5470 7810 7840.18 6.56 0 -1413 8163 7986 7763 7586 7363 8075 7675 116 2340 500 5770 10 1 23059202 1803 -1.83 1.15 12 0.36 -4270.00 6811.00 21850 20240312 -64.21 5940 20241209 31.65 9180 -14.81 20250217 6350 23.15 20250102 19380 -59.65 20240321 5940 31.65 20241209 0.32 N 033640 500 116 억 1512781 N N 7 N 00 N
11 20250320 150424 57 100.00 KSQ150 전기·전자 N N N N N 7810 0 3 0.00 629826040 80317 89.83 7810 8010 7700 10150 5470 7810 7841.75 6.56 0 -695 8163 7986 7763 7586 7363 8075 7675 116 2340 500 5770 10 1 23059202 1801 -1.83 1.15 12 0.35 -4270.00 6811.00 21850 20240312 -64.26 5940 20241209 31.48 9180 -14.92 20250217 6350 22.99 20250102 19380 -59.70 20240321 5940 31.48 20241209 0.32 N 033640 500 116 억 1512781 N N 7 N 00 N
12 20250320 140426 57 100.00 KSQ150 전기·전자 N N N N N 7820 10 2 0.13 577346255 73581 82.29 7810 8010 7700 10150 5470 7810 7846.40 6.56 0 -267 8163 7986 7763 7586 7363 8075 7675 116 2340 500 5770 10 1 23059202 1803 -1.83 1.15 12 0.32 -4270.00 6811.00 21850 20240312 -64.21 5940 20241209 31.65 9180 -14.81 20250217 6350 23.15 20250102 19380 -59.65 20240321 5940 31.65 20241209 0.32 N 033640 500 116 억 1512781 N N 7 N 00 N