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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7840,-140,5,-1.75,385337245,49114,65.60,7980,7980,7770,10370,5590,7980,7845.78,5.61,0,-15595,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3122,-4.78,1.79,12,0.12,-1640.00,4391.00,17380,20240328,-54.89,6600,20240909,18.79,10250,-23.51,20250124,7750,1.16,20250304,17380,-54.89,20240328,6600,18.79,20240909,0.32,N,032500,500,199 억,,2232788,N,N,5,N,00,N
20250307,150402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7820,-160,5,-2.01,357295955,45529,60.81,7980,7980,7770,10370,5590,7980,7847.66,5.61,0,-14627,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3114,-4.77,1.78,12,0.11,-1640.00,4391.00,17380,20240328,-55.01,6600,20240909,18.48,10250,-23.71,20250124,7750,0.90,20250304,17380,-55.01,20240328,6600,18.48,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N
20250307,140400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7860,-120,5,-1.50,177324000,22505,30.06,7980,7980,7830,10370,5590,7980,7879.32,5.61,0,-5764,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3130,-4.79,1.79,12,0.06,-1640.00,4391.00,17380,20240328,-54.78,6600,20240909,19.09,10250,-23.32,20250124,7750,1.42,20250304,17380,-54.78,20240328,6600,19.09,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N
20250307,130401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7860,-120,5,-1.50,143941560,18255,24.38,7980,7980,7830,10370,5590,7980,7885.05,5.61,0,-4773,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3130,-4.79,1.79,12,0.05,-1640.00,4391.00,17380,20240328,-54.78,6600,20240909,19.09,10250,-23.32,20250124,7750,1.42,20250304,17380,-54.78,20240328,6600,19.09,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N
20250307,120402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7850,-130,5,-1.63,124853665,15826,21.14,7980,7980,7830,10370,5590,7980,7889.15,5.61,0,-4321,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3126,-4.79,1.79,12,0.04,-1640.00,4391.00,17380,20240328,-54.83,6600,20240909,18.94,10250,-23.41,20250124,7750,1.29,20250304,17380,-54.83,20240328,6600,18.94,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N
20250307,110401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7930,-50,5,-0.63,75941295,9607,12.83,7980,7980,7830,10370,5590,7980,7904.79,5.61,0,-764,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3158,-4.84,1.81,12,0.02,-1640.00,4391.00,17380,20240328,-54.37,6600,20240909,20.15,10250,-22.63,20250124,7750,2.32,20250304,17380,-54.37,20240328,6600,20.15,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N
20250307,100359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7910,-70,5,-0.88,49123745,6221,8.31,7980,7980,7830,10370,5590,7980,7896.44,5.61,0,-6,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3150,-4.82,1.80,12,0.02,-1640.00,4391.00,17380,20240328,-54.49,6600,20240909,19.85,10250,-22.83,20250124,7750,2.06,20250304,17380,-54.49,20240328,6600,19.85,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N
20250307,090402,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7860,-120,5,-1.50,6238080,789,1.05,7980,7980,7860,10370,5590,7980,7906.31,5.61,0,-257,8320,8150,8020,7850,7720,8085,7785,199,2390,500,5740,10,1,39820883,3130,-4.79,1.79,12,0.00,-1640.00,4391.00,17380,20240328,-54.78,6600,20240909,19.09,10250,-23.32,20250124,7750,1.42,20250304,17380,-54.78,20240328,6600,19.09,20240909,0.32,N,032500,500,199 억,,2232788,N,N,140,N,00,N
20250306,160359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7980,-80,5,-0.99,597326790,74778,105.99,8160,8190,7890,10470,5650,8060,7988.00,5.62,0,-4368,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3178,-4.87,1.82,12,0.19,-1640.00,4391.00,17380,20240328,-54.09,6600,20240909,20.91,10250,-22.15,20250124,7750,2.97,20250304,17380,-54.09,20240328,6600,20.91,20240909,0.32,N,032500,500,199 억,,2236642,N,N,140,N,00,N
20250306,150359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7930,-130,5,-1.61,544888990,68178,96.64,8160,8190,7890,10470,5650,8060,7992.15,5.62,0,-3569,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3158,-4.84,1.81,12,0.17,-1640.00,4391.00,17380,20240328,-54.37,6600,20240909,20.15,10250,-22.63,20250124,7750,2.32,20250304,17380,-54.37,20240328,6600,20.15,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,N,00,N
20250306,140359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7920,-140,5,-1.74,471508110,58899,83.49,8160,8190,7900,10470,5650,8060,8005.37,5.62,0,-1794,8486,8272,8076,7862,7666,8175,7765,199,2410,500,5800,10,1,39820883,3154,-4.83,1.80,12,0.15,-1640.00,4391.00,17380,20240328,-54.43,6600,20240909,20.00,10250,-22.73,20250124,7750,2.19,20250304,17380,-54.43,20240328,6600,20.00,20240909,0.32,N,032500,500,199 억,,2236642,N,N,0,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 20250307 160400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7840 -140 5 -1.75 385337245 49114 65.60 7980 7980 7770 10370 5590 7980 7845.78 5.61 0 -15595 8320 8150 8020 7850 7720 8085 7785 199 2390 500 5740 10 1 39820883 3122 -4.78 1.79 12 0.12 -1640.00 4391.00 17380 20240328 -54.89 6600 20240909 18.79 10250 -23.51 20250124 7750 1.16 20250304 17380 -54.89 20240328 6600 18.79 20240909 0.32 N 032500 500 199 억 2232788 N N 5 N 00 N
3 20250307 150402 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7820 -160 5 -2.01 357295955 45529 60.81 7980 7980 7770 10370 5590 7980 7847.66 5.61 0 -14627 8320 8150 8020 7850 7720 8085 7785 199 2390 500 5740 10 1 39820883 3114 -4.77 1.78 12 0.11 -1640.00 4391.00 17380 20240328 -55.01 6600 20240909 18.48 10250 -23.71 20250124 7750 0.90 20250304 17380 -55.01 20240328 6600 18.48 20240909 0.32 N 032500 500 199 억 2232788 N N 140 N 00 N
4 20250307 140400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7860 -120 5 -1.50 177324000 22505 30.06 7980 7980 7830 10370 5590 7980 7879.32 5.61 0 -5764 8320 8150 8020 7850 7720 8085 7785 199 2390 500 5740 10 1 39820883 3130 -4.79 1.79 12 0.06 -1640.00 4391.00 17380 20240328 -54.78 6600 20240909 19.09 10250 -23.32 20250124 7750 1.42 20250304 17380 -54.78 20240328 6600 19.09 20240909 0.32 N 032500 500 199 억 2232788 N N 140 N 00 N
5 20250307 130401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7860 -120 5 -1.50 143941560 18255 24.38 7980 7980 7830 10370 5590 7980 7885.05 5.61 0 -4773 8320 8150 8020 7850 7720 8085 7785 199 2390 500 5740 10 1 39820883 3130 -4.79 1.79 12 0.05 -1640.00 4391.00 17380 20240328 -54.78 6600 20240909 19.09 10250 -23.32 20250124 7750 1.42 20250304 17380 -54.78 20240328 6600 19.09 20240909 0.32 N 032500 500 199 억 2232788 N N 140 N 00 N
6 20250307 120402 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7850 -130 5 -1.63 124853665 15826 21.14 7980 7980 7830 10370 5590 7980 7889.15 5.61 0 -4321 8320 8150 8020 7850 7720 8085 7785 199 2390 500 5740 10 1 39820883 3126 -4.79 1.79 12 0.04 -1640.00 4391.00 17380 20240328 -54.83 6600 20240909 18.94 10250 -23.41 20250124 7750 1.29 20250304 17380 -54.83 20240328 6600 18.94 20240909 0.32 N 032500 500 199 억 2232788 N N 140 N 00 N
7 20250307 110401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7930 -50 5 -0.63 75941295 9607 12.83 7980 7980 7830 10370 5590 7980 7904.79 5.61 0 -764 8320 8150 8020 7850 7720 8085 7785 199 2390 500 5740 10 1 39820883 3158 -4.84 1.81 12 0.02 -1640.00 4391.00 17380 20240328 -54.37 6600 20240909 20.15 10250 -22.63 20250124 7750 2.32 20250304 17380 -54.37 20240328 6600 20.15 20240909 0.32 N 032500 500 199 억 2232788 N N 140 N 00 N
8 20250307 100359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7910 -70 5 -0.88 49123745 6221 8.31 7980 7980 7830 10370 5590 7980 7896.44 5.61 0 -6 8320 8150 8020 7850 7720 8085 7785 199 2390 500 5740 10 1 39820883 3150 -4.82 1.80 12 0.02 -1640.00 4391.00 17380 20240328 -54.49 6600 20240909 19.85 10250 -22.83 20250124 7750 2.06 20250304 17380 -54.49 20240328 6600 19.85 20240909 0.32 N 032500 500 199 억 2232788 N N 140 N 00 N
9 20250307 090402 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7860 -120 5 -1.50 6238080 789 1.05 7980 7980 7860 10370 5590 7980 7906.31 5.61 0 -257 8320 8150 8020 7850 7720 8085 7785 199 2390 500 5740 10 1 39820883 3130 -4.79 1.79 12 0.00 -1640.00 4391.00 17380 20240328 -54.78 6600 20240909 19.09 10250 -23.32 20250124 7750 1.42 20250304 17380 -54.78 20240328 6600 19.09 20240909 0.32 N 032500 500 199 억 2232788 N N 140 N 00 N
10 20250306 160359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7980 -80 5 -0.99 597326790 74778 105.99 8160 8190 7890 10470 5650 8060 7988.00 5.62 0 -4368 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3178 -4.87 1.82 12 0.19 -1640.00 4391.00 17380 20240328 -54.09 6600 20240909 20.91 10250 -22.15 20250124 7750 2.97 20250304 17380 -54.09 20240328 6600 20.91 20240909 0.32 N 032500 500 199 억 2236642 N N 140 N 00 N
11 20250306 150359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7930 -130 5 -1.61 544888990 68178 96.64 8160 8190 7890 10470 5650 8060 7992.15 5.62 0 -3569 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3158 -4.84 1.81 12 0.17 -1640.00 4391.00 17380 20240328 -54.37 6600 20240909 20.15 10250 -22.63 20250124 7750 2.32 20250304 17380 -54.37 20240328 6600 20.15 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N
12 20250306 140359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7920 -140 5 -1.74 471508110 58899 83.49 8160 8190 7900 10470 5650 8060 8005.37 5.62 0 -1794 8486 8272 8076 7862 7666 8175 7765 199 2410 500 5800 10 1 39820883 3154 -4.83 1.80 12 0.15 -1640.00 4391.00 17380 20240328 -54.43 6600 20240909 20.00 10250 -22.73 20250124 7750 2.19 20250304 17380 -54.43 20240328 6600 20.00 20240909 0.32 N 032500 500 199 억 2236642 N N 0 N 00 N