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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
094360/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
20250312,160719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16670,220,2,1.34,2998341940,180992,105.84,16580,16780,16370,21350,11520,16450,16565.67,1.48,0,3678,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3471,-13.00,4.93,12,0.87,-1282.00,3384.00,32700,20240307,-49.02,11250,20241210,48.18,22950,-27.36,20250211,15270,9.17,20250102,30900,-46.05,20240313,11250,48.18,20241210,4.01,N,094360,500,105 억,,308466,N,N,102,N,00,N
20250312,150721,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16700,250,2,1.52,2875833240,173645,101.55,16580,16780,16370,21350,11520,16450,16561.57,1.48,0,3350,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3477,-13.03,4.93,12,0.83,-1282.00,3384.00,32700,20240307,-48.93,11250,20241210,48.44,22950,-27.23,20250211,15270,9.36,20250102,30900,-45.95,20240313,11250,48.44,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,N,00,N
20250312,140719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16760,310,2,1.88,2494257560,150752,88.16,16580,16760,16370,21350,11520,16450,16545.44,1.48,0,2952,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3490,-13.07,4.95,12,0.72,-1282.00,3384.00,32700,20240307,-48.75,11250,20241210,48.98,22950,-26.97,20250211,15270,9.76,20250102,30900,-45.76,20240313,11250,48.98,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,N,00,N
20250312,130719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16550,100,2,0.61,1905152070,115419,67.50,16580,16680,16370,21350,11520,16450,16506.40,1.48,0,-4336,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3446,-12.91,4.89,12,0.55,-1282.00,3384.00,32700,20240307,-49.39,11250,20241210,47.11,22950,-27.89,20250211,15270,8.38,20250102,30900,-46.44,20240313,11250,47.11,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,N,00,N
20250312,120721,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16580,130,2,0.79,1719067895,104184,60.93,16580,16680,16370,21350,11520,16450,16500.31,1.48,0,-7453,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3452,-12.93,4.90,12,0.50,-1282.00,3384.00,32700,20240307,-49.30,11250,20241210,47.38,22950,-27.76,20250211,15270,8.58,20250102,30900,-46.34,20240313,11250,47.38,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,N,00,N
20250312,110716,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16460,10,2,0.06,1267477820,76892,44.97,16580,16680,16370,21350,11520,16450,16483.87,1.48,0,-8505,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3427,-12.84,4.86,12,0.37,-1282.00,3384.00,32700,20240307,-49.66,11250,20241210,46.31,22950,-28.28,20250211,15270,7.79,20250102,30900,-46.73,20240313,11250,46.31,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,N,00,N
20250312,100718,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16400,-50,5,-0.30,937366605,56839,33.24,16580,16680,16370,21350,11520,16450,16491.61,1.48,0,-10678,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3415,-12.79,4.85,12,0.27,-1282.00,3384.00,32700,20240307,-49.85,11250,20241210,45.78,22950,-28.54,20250211,15270,7.40,20250102,30900,-46.93,20240313,11250,45.78,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,N,00,N
20250312,090723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16650,200,2,1.22,229857410,13894,8.13,16580,16650,16400,21350,11520,16450,16543.65,1.48,0,1969,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3467,-12.99,4.92,12,0.07,-1282.00,3384.00,32700,20240307,-49.08,11250,20241210,48.00,22950,-27.45,20250211,15270,9.04,20250102,30900,-46.12,20240313,11250,48.00,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,N,00,N
20250311,160714,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16450,-160,5,-0.96,2752003775,169607,122.77,16100,16520,15930,21550,11630,16610,16224.92,1.18,0,57656,17450,17030,16820,16400,16190,16925,16295,106,4940,500,11950,10,1,20823124,3425,-12.83,4.86,12,0.81,-1282.00,3384.00,32700,20240307,-49.69,11250,20241210,46.22,22950,-28.32,20250211,15270,7.73,20250102,30900,-46.76,20240313,11250,46.22,20241210,4.07,N,094360,500,105 억,,245072,N,N,16,N,00,N
20250311,150717,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16450,-160,5,-0.96,2656228095,163786,118.56,16100,16520,15930,21550,11630,16610,16217.67,1.18,0,57390,17450,17030,16820,16400,16190,16925,16295,106,4940,500,11950,10,1,20823124,3425,-12.83,4.86,12,0.79,-1282.00,3384.00,32700,20240307,-49.69,11250,20241210,46.22,22950,-28.32,20250211,15270,7.73,20250102,30900,-46.76,20240313,11250,46.22,20241210,4.07,N,094360,500,105 억,,245072,N,N,113,N,00,N
20250311,140717,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16410,-200,5,-1.20,2418905515,149306,108.07,16100,16520,15930,21550,11630,16610,16200.99,1.18,0,58918,17450,17030,16820,16400,16190,16925,16295,106,4940,500,11950,10,1,20823124,3417,-12.80,4.85,12,0.72,-1282.00,3384.00,32700,20240307,-49.82,11250,20241210,45.87,22950,-28.50,20250211,15270,7.47,20250102,30900,-46.89,20240313,11250,45.87,20241210,4.07,N,094360,500,105 억,,245072,N,N,113,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 20250312 160719 57 100.00 KSQ150 전기·전자 N N N N N 16670 220 2 1.34 2998341940 180992 105.84 16580 16780 16370 21350 11520 16450 16565.67 1.48 0 3678 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3471 -13.00 4.93 12 0.87 -1282.00 3384.00 32700 20240307 -49.02 11250 20241210 48.18 22950 -27.36 20250211 15270 9.17 20250102 30900 -46.05 20240313 11250 48.18 20241210 4.01 N 094360 500 105 억 308466 N N 102 N 00 N
3 20250312 150721 57 100.00 KSQ150 전기·전자 N N N N N 16700 250 2 1.52 2875833240 173645 101.55 16580 16780 16370 21350 11520 16450 16561.57 1.48 0 3350 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3477 -13.03 4.93 12 0.83 -1282.00 3384.00 32700 20240307 -48.93 11250 20241210 48.44 22950 -27.23 20250211 15270 9.36 20250102 30900 -45.95 20240313 11250 48.44 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N
4 20250312 140719 57 100.00 KSQ150 전기·전자 N N N N N 16760 310 2 1.88 2494257560 150752 88.16 16580 16760 16370 21350 11520 16450 16545.44 1.48 0 2952 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3490 -13.07 4.95 12 0.72 -1282.00 3384.00 32700 20240307 -48.75 11250 20241210 48.98 22950 -26.97 20250211 15270 9.76 20250102 30900 -45.76 20240313 11250 48.98 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N
5 20250312 130719 57 100.00 KSQ150 전기·전자 N N N N N 16550 100 2 0.61 1905152070 115419 67.50 16580 16680 16370 21350 11520 16450 16506.40 1.48 0 -4336 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3446 -12.91 4.89 12 0.55 -1282.00 3384.00 32700 20240307 -49.39 11250 20241210 47.11 22950 -27.89 20250211 15270 8.38 20250102 30900 -46.44 20240313 11250 47.11 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N
6 20250312 120721 57 100.00 KSQ150 전기·전자 N N N N N 16580 130 2 0.79 1719067895 104184 60.93 16580 16680 16370 21350 11520 16450 16500.31 1.48 0 -7453 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3452 -12.93 4.90 12 0.50 -1282.00 3384.00 32700 20240307 -49.30 11250 20241210 47.38 22950 -27.76 20250211 15270 8.58 20250102 30900 -46.34 20240313 11250 47.38 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N
7 20250312 110716 57 100.00 KSQ150 전기·전자 N N N N N 16460 10 2 0.06 1267477820 76892 44.97 16580 16680 16370 21350 11520 16450 16483.87 1.48 0 -8505 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3427 -12.84 4.86 12 0.37 -1282.00 3384.00 32700 20240307 -49.66 11250 20241210 46.31 22950 -28.28 20250211 15270 7.79 20250102 30900 -46.73 20240313 11250 46.31 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N
8 20250312 100718 57 100.00 KSQ150 전기·전자 N N N N N 16400 -50 5 -0.30 937366605 56839 33.24 16580 16680 16370 21350 11520 16450 16491.61 1.48 0 -10678 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3415 -12.79 4.85 12 0.27 -1282.00 3384.00 32700 20240307 -49.85 11250 20241210 45.78 22950 -28.54 20250211 15270 7.40 20250102 30900 -46.93 20240313 11250 45.78 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N
9 20250312 090723 57 100.00 KSQ150 전기·전자 N N N N N 16650 200 2 1.22 229857410 13894 8.13 16580 16650 16400 21350 11520 16450 16543.65 1.48 0 1969 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3467 -12.99 4.92 12 0.07 -1282.00 3384.00 32700 20240307 -49.08 11250 20241210 48.00 22950 -27.45 20250211 15270 9.04 20250102 30900 -46.12 20240313 11250 48.00 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N
10 20250311 160714 57 100.00 KSQ150 전기·전자 N N N N N 16450 -160 5 -0.96 2752003775 169607 122.77 16100 16520 15930 21550 11630 16610 16224.92 1.18 0 57656 17450 17030 16820 16400 16190 16925 16295 106 4940 500 11950 10 1 20823124 3425 -12.83 4.86 12 0.81 -1282.00 3384.00 32700 20240307 -49.69 11250 20241210 46.22 22950 -28.32 20250211 15270 7.73 20250102 30900 -46.76 20240313 11250 46.22 20241210 4.07 N 094360 500 105 억 245072 N N 16 N 00 N
11 20250311 150717 57 100.00 KSQ150 전기·전자 N N N N N 16450 -160 5 -0.96 2656228095 163786 118.56 16100 16520 15930 21550 11630 16610 16217.67 1.18 0 57390 17450 17030 16820 16400 16190 16925 16295 106 4940 500 11950 10 1 20823124 3425 -12.83 4.86 12 0.79 -1282.00 3384.00 32700 20240307 -49.69 11250 20241210 46.22 22950 -28.32 20250211 15270 7.73 20250102 30900 -46.76 20240313 11250 46.22 20241210 4.07 N 094360 500 105 억 245072 N N 113 N 00 N
12 20250311 140717 57 100.00 KSQ150 전기·전자 N N N N N 16410 -200 5 -1.20 2418905515 149306 108.07 16100 16520 15930 21550 11630 16610 16200.99 1.18 0 58918 17450 17030 16820 16400 16190 16925 16295 106 4940 500 11950 10 1 20823124 3417 -12.80 4.85 12 0.72 -1282.00 3384.00 32700 20240307 -49.82 11250 20241210 45.87 22950 -28.50 20250211 15270 7.47 20250102 30900 -46.89 20240313 11250 45.87 20241210 4.07 N 094360 500 105 억 245072 N N 113 N 00 N