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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
084850/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
20250318,160702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12260,-80,5,-0.65,481541540,38782,179.33,12370,12780,12260,16040,8640,12340,12416.62,2.45,0,1088,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2781,-8.43,1.13,12,0.17,-1455.00,10897.00,28900,20240617,-57.58,11230,20250311,9.17,15240,-19.55,20250224,11230,9.17,20250311,28900,-57.58,20240617,11230,9.17,20250311,0.23,N,084850,500,115 억,,556103,N,N,316,N,00,N
20250318,150706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12380,40,2,0.32,441899390,35560,164.43,12370,12780,12270,16040,8640,12340,12426.87,2.45,0,1946,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2808,-8.51,1.14,12,0.16,-1455.00,10897.00,28900,20240617,-57.16,11230,20250311,10.24,15240,-18.77,20250224,11230,10.24,20250311,28900,-57.16,20240617,11230,10.24,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N
20250318,140704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12340,0,3,0.00,402811710,32388,149.76,12370,12780,12270,16040,8640,12340,12437.07,2.45,0,1735,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2799,-8.48,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.30,11230,20250311,9.88,15240,-19.03,20250224,11230,9.88,20250311,28900,-57.30,20240617,11230,9.88,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N
20250318,130703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12290,-50,5,-0.41,394208880,31689,146.53,12370,12780,12270,16040,8640,12340,12439.93,2.45,0,1719,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2788,-8.45,1.13,12,0.14,-1455.00,10897.00,28900,20240617,-57.47,11230,20250311,9.44,15240,-19.36,20250224,11230,9.44,20250311,28900,-57.47,20240617,11230,9.44,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N
20250318,120704,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12340,0,3,0.00,370727370,29781,137.71,12370,12780,12300,16040,8640,12340,12448.45,2.45,0,1972,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2799,-8.48,1.13,12,0.13,-1455.00,10897.00,28900,20240617,-57.30,11230,20250311,9.88,15240,-19.03,20250224,11230,9.88,20250311,28900,-57.30,20240617,11230,9.88,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N
20250318,110702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12340,0,3,0.00,350668280,28156,130.20,12370,12780,12300,16040,8640,12340,12454.48,2.45,0,1326,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2799,-8.48,1.13,12,0.12,-1455.00,10897.00,28900,20240617,-57.30,11230,20250311,9.88,15240,-19.03,20250224,11230,9.88,20250311,28900,-57.30,20240617,11230,9.88,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N
20250318,100705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12330,-10,5,-0.08,282189960,22608,104.54,12370,12780,12300,16040,8640,12340,12481.86,2.45,0,1023,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2797,-8.47,1.13,12,0.10,-1455.00,10897.00,28900,20240617,-57.34,11230,20250311,9.80,15240,-19.09,20250224,11230,9.80,20250311,28900,-57.34,20240617,11230,9.80,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N
20250318,090706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12620,280,2,2.27,157797850,12571,58.13,12370,12780,12370,16040,8640,12340,12552.53,2.45,0,3616,12593,12466,12303,12176,12013,12385,12095,116,3700,500,8880,10,1,22682934,2863,-8.67,1.16,12,0.06,-1455.00,10897.00,28900,20240617,-56.33,11230,20250311,12.38,15240,-17.19,20250224,11230,12.38,20250311,28900,-56.33,20240617,11230,12.38,20250311,0.23,N,084850,500,115 억,,556103,N,N,157,N,00,N
20250317,160701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12340,50,2,0.41,265596985,21626,70.46,12420,12430,12140,15970,8610,12290,12281.37,2.43,0,-2731,12643,12466,12163,11986,11683,12555,12075,116,3680,500,8840,10,1,22682934,2799,-8.48,1.13,12,0.10,-1455.00,10897.00,28900,20240617,-57.30,11230,20250311,9.88,15240,-19.03,20250224,11230,9.88,20250311,28900,-57.30,20240617,11230,9.88,20250311,0.24,N,084850,500,115 억,,552175,N,N,157,N,00,N
20250317,150701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12220,-70,5,-0.57,237504645,19335,63.00,12420,12430,12140,15970,8610,12290,12283.66,2.43,0,-2807,12643,12466,12163,11986,11683,12555,12075,116,3680,500,8840,10,1,22682934,2772,-8.40,1.12,12,0.09,-1455.00,10897.00,28900,20240617,-57.72,11230,20250311,8.82,15240,-19.82,20250224,11230,8.82,20250311,28900,-57.72,20240617,11230,8.82,20250311,0.24,N,084850,500,115 억,,552175,N,N,57,N,00,N
20250317,140702,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12260,-30,5,-0.24,200770725,16325,53.19,12420,12430,12230,15970,8610,12290,12298.36,2.43,0,-2546,12643,12466,12163,11986,11683,12555,12075,116,3680,500,8840,10,1,22682934,2781,-8.43,1.13,12,0.07,-1455.00,10897.00,28900,20240617,-57.58,11230,20250311,9.17,15240,-19.55,20250224,11230,9.17,20250311,28900,-57.58,20240617,11230,9.17,20250311,0.24,N,084850,500,115 억,,552175,N,N,57,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 20250318 160702 57 100.00 KSQ150 전기·전자 N N N N N 12260 -80 5 -0.65 481541540 38782 179.33 12370 12780 12260 16040 8640 12340 12416.62 2.45 0 1088 12593 12466 12303 12176 12013 12385 12095 116 3700 500 8880 10 1 22682934 2781 -8.43 1.13 12 0.17 -1455.00 10897.00 28900 20240617 -57.58 11230 20250311 9.17 15240 -19.55 20250224 11230 9.17 20250311 28900 -57.58 20240617 11230 9.17 20250311 0.23 N 084850 500 115 억 556103 N N 316 N 00 N
3 20250318 150706 57 100.00 KSQ150 전기·전자 N N N N N 12380 40 2 0.32 441899390 35560 164.43 12370 12780 12270 16040 8640 12340 12426.87 2.45 0 1946 12593 12466 12303 12176 12013 12385 12095 116 3700 500 8880 10 1 22682934 2808 -8.51 1.14 12 0.16 -1455.00 10897.00 28900 20240617 -57.16 11230 20250311 10.24 15240 -18.77 20250224 11230 10.24 20250311 28900 -57.16 20240617 11230 10.24 20250311 0.23 N 084850 500 115 억 556103 N N 157 N 00 N
4 20250318 140704 57 100.00 KSQ150 전기·전자 N N N N N 12340 0 3 0.00 402811710 32388 149.76 12370 12780 12270 16040 8640 12340 12437.07 2.45 0 1735 12593 12466 12303 12176 12013 12385 12095 116 3700 500 8880 10 1 22682934 2799 -8.48 1.13 12 0.14 -1455.00 10897.00 28900 20240617 -57.30 11230 20250311 9.88 15240 -19.03 20250224 11230 9.88 20250311 28900 -57.30 20240617 11230 9.88 20250311 0.23 N 084850 500 115 억 556103 N N 157 N 00 N
5 20250318 130703 57 100.00 KSQ150 전기·전자 N N N N N 12290 -50 5 -0.41 394208880 31689 146.53 12370 12780 12270 16040 8640 12340 12439.93 2.45 0 1719 12593 12466 12303 12176 12013 12385 12095 116 3700 500 8880 10 1 22682934 2788 -8.45 1.13 12 0.14 -1455.00 10897.00 28900 20240617 -57.47 11230 20250311 9.44 15240 -19.36 20250224 11230 9.44 20250311 28900 -57.47 20240617 11230 9.44 20250311 0.23 N 084850 500 115 억 556103 N N 157 N 00 N
6 20250318 120704 57 100.00 KSQ150 전기·전자 N N N N N 12340 0 3 0.00 370727370 29781 137.71 12370 12780 12300 16040 8640 12340 12448.45 2.45 0 1972 12593 12466 12303 12176 12013 12385 12095 116 3700 500 8880 10 1 22682934 2799 -8.48 1.13 12 0.13 -1455.00 10897.00 28900 20240617 -57.30 11230 20250311 9.88 15240 -19.03 20250224 11230 9.88 20250311 28900 -57.30 20240617 11230 9.88 20250311 0.23 N 084850 500 115 억 556103 N N 157 N 00 N
7 20250318 110702 57 100.00 KSQ150 전기·전자 N N N N N 12340 0 3 0.00 350668280 28156 130.20 12370 12780 12300 16040 8640 12340 12454.48 2.45 0 1326 12593 12466 12303 12176 12013 12385 12095 116 3700 500 8880 10 1 22682934 2799 -8.48 1.13 12 0.12 -1455.00 10897.00 28900 20240617 -57.30 11230 20250311 9.88 15240 -19.03 20250224 11230 9.88 20250311 28900 -57.30 20240617 11230 9.88 20250311 0.23 N 084850 500 115 억 556103 N N 157 N 00 N
8 20250318 100705 57 100.00 KSQ150 전기·전자 N N N N N 12330 -10 5 -0.08 282189960 22608 104.54 12370 12780 12300 16040 8640 12340 12481.86 2.45 0 1023 12593 12466 12303 12176 12013 12385 12095 116 3700 500 8880 10 1 22682934 2797 -8.47 1.13 12 0.10 -1455.00 10897.00 28900 20240617 -57.34 11230 20250311 9.80 15240 -19.09 20250224 11230 9.80 20250311 28900 -57.34 20240617 11230 9.80 20250311 0.23 N 084850 500 115 억 556103 N N 157 N 00 N
9 20250318 090706 57 100.00 KSQ150 전기·전자 N N N N N 12620 280 2 2.27 157797850 12571 58.13 12370 12780 12370 16040 8640 12340 12552.53 2.45 0 3616 12593 12466 12303 12176 12013 12385 12095 116 3700 500 8880 10 1 22682934 2863 -8.67 1.16 12 0.06 -1455.00 10897.00 28900 20240617 -56.33 11230 20250311 12.38 15240 -17.19 20250224 11230 12.38 20250311 28900 -56.33 20240617 11230 12.38 20250311 0.23 N 084850 500 115 억 556103 N N 157 N 00 N
10 20250317 160701 57 100.00 KSQ150 전기·전자 N N N N N 12340 50 2 0.41 265596985 21626 70.46 12420 12430 12140 15970 8610 12290 12281.37 2.43 0 -2731 12643 12466 12163 11986 11683 12555 12075 116 3680 500 8840 10 1 22682934 2799 -8.48 1.13 12 0.10 -1455.00 10897.00 28900 20240617 -57.30 11230 20250311 9.88 15240 -19.03 20250224 11230 9.88 20250311 28900 -57.30 20240617 11230 9.88 20250311 0.24 N 084850 500 115 억 552175 N N 157 N 00 N
11 20250317 150701 57 100.00 KSQ150 전기·전자 N N N N N 12220 -70 5 -0.57 237504645 19335 63.00 12420 12430 12140 15970 8610 12290 12283.66 2.43 0 -2807 12643 12466 12163 11986 11683 12555 12075 116 3680 500 8840 10 1 22682934 2772 -8.40 1.12 12 0.09 -1455.00 10897.00 28900 20240617 -57.72 11230 20250311 8.82 15240 -19.82 20250224 11230 8.82 20250311 28900 -57.72 20240617 11230 8.82 20250311 0.24 N 084850 500 115 억 552175 N N 57 N 00 N
12 20250317 140702 57 100.00 KSQ150 전기·전자 N N N N N 12260 -30 5 -0.24 200770725 16325 53.19 12420 12430 12230 15970 8610 12290 12298.36 2.43 0 -2546 12643 12466 12163 11986 11683 12555 12075 116 3680 500 8840 10 1 22682934 2781 -8.43 1.13 12 0.07 -1455.00 10897.00 28900 20240617 -57.58 11230 20250311 9.17 15240 -19.55 20250224 11230 9.17 20250311 28900 -57.58 20240617 11230 9.17 20250311 0.24 N 084850 500 115 억 552175 N N 57 N 00 N