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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12500,-240,5,-1.88,339309695,27010,60.37,12620,12840,12430,16560,8920,12740,12562.40,2.54,0,-5771,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2835,-8.59,1.15,12,0.12,-1455.00,10897.00,28900,20240617,-56.75,11500,20250203,8.70,15240,-17.98,20250224,11500,8.70,20250203,28900,-56.75,20240617,11500,8.70,20250203,0.25,N,084850,500,115 억,,575550,N,N,102,N,00,N
20250306,150639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12440,-300,5,-2.35,307863455,24490,54.74,12620,12840,12440,16560,8920,12740,12570.99,2.54,0,-5292,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2822,-8.55,1.14,12,0.11,-1455.00,10897.00,28900,20240617,-56.96,11500,20250203,8.17,15240,-18.37,20250224,11500,8.17,20250203,28900,-56.96,20240617,11500,8.17,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N
20250306,140638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12530,-210,5,-1.65,246906365,19610,43.83,12620,12840,12480,16560,8920,12740,12590.84,2.54,0,-4381,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2842,-8.61,1.15,12,0.09,-1455.00,10897.00,28900,20240617,-56.64,11500,20250203,8.96,15240,-17.78,20250224,11500,8.96,20250203,28900,-56.64,20240617,11500,8.96,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N
20250306,130640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12590,-150,5,-1.18,229378605,18212,40.71,12620,12840,12480,16560,8920,12740,12594.92,2.54,0,-3736,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2856,-8.65,1.16,12,0.08,-1455.00,10897.00,28900,20240617,-56.44,11500,20250203,9.48,15240,-17.39,20250224,11500,9.48,20250203,28900,-56.44,20240617,11500,9.48,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N
20250306,120638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12580,-160,5,-1.26,203002095,16108,36.00,12620,12840,12480,16560,8920,12740,12602.56,2.54,0,-2323,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2854,-8.65,1.15,12,0.07,-1455.00,10897.00,28900,20240617,-56.47,11500,20250203,9.39,15240,-17.45,20250224,11500,9.39,20250203,28900,-56.47,20240617,11500,9.39,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N
20250306,110637,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12590,-150,5,-1.18,183735855,14569,32.56,12620,12840,12480,16560,8920,12740,12611.43,2.54,0,-2103,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2856,-8.65,1.16,12,0.06,-1455.00,10897.00,28900,20240617,-56.44,11500,20250203,9.48,15240,-17.39,20250224,11500,9.48,20250203,28900,-56.44,20240617,11500,9.48,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N
20250306,100638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12480,-260,5,-2.04,134935315,10674,23.86,12620,12840,12480,16560,8920,12740,12641.49,2.54,0,-3348,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2831,-8.58,1.15,12,0.05,-1455.00,10897.00,28900,20240617,-56.82,11500,20250203,8.52,15240,-18.11,20250224,11500,8.52,20250203,28900,-56.82,20240617,11500,8.52,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N
20250306,090642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12760,20,2,0.16,20230560,1599,3.57,12620,12840,12620,16560,8920,12740,12652.01,2.54,0,236,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2894,-8.77,1.17,12,0.01,-1455.00,10897.00,28900,20240617,-55.85,11500,20250203,10.96,15240,-16.27,20250224,11500,10.96,20250203,28900,-55.85,20240617,11500,10.96,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N
20250305,160632,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12740,250,2,2.00,562394625,44656,101.83,12700,12770,12380,16230,8750,12490,12593.93,2.54,0,-1098,12803,12646,12373,12216,11943,12705,12275,116,3740,500,8990,10,1,22682934,2890,-8.76,1.17,12,0.20,-1455.00,10897.00,28900,20240617,-55.92,11500,20250203,10.78,15240,-16.40,20250224,11500,10.78,20250203,28900,-55.92,20240617,11500,10.78,20250203,0.25,N,084850,500,115 억,,576428,N,N,57,N,00,N
20250305,150635,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12660,170,2,1.36,525171645,41723,95.14,12700,12770,12380,16230,8750,12490,12587.10,2.54,0,-1537,12803,12646,12373,12216,11943,12705,12275,116,3740,500,8990,10,1,22682934,2872,-8.70,1.16,12,0.18,-1455.00,10897.00,28900,20240617,-56.19,11500,20250203,10.09,15240,-16.93,20250224,11500,10.09,20250203,28900,-56.19,20240617,11500,10.09,20250203,0.25,N,084850,500,115 억,,576428,N,N,185,N,00,N
20250305,140633,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12560,70,2,0.56,438633235,34881,79.54,12700,12770,12380,16230,8750,12490,12575.13,2.54,0,-867,12803,12646,12373,12216,11943,12705,12275,116,3740,500,8990,10,1,22682934,2849,-8.63,1.15,12,0.15,-1455.00,10897.00,28900,20240617,-56.54,11500,20250203,9.22,15240,-17.59,20250224,11500,9.22,20250203,28900,-56.54,20240617,11500,9.22,20250203,0.25,N,084850,500,115 억,,576428,N,N,185,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 20250306 160640 57 100.00 KSQ150 전기·전자 N N N N N 12500 -240 5 -1.88 339309695 27010 60.37 12620 12840 12430 16560 8920 12740 12562.40 2.54 0 -5771 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2835 -8.59 1.15 12 0.12 -1455.00 10897.00 28900 20240617 -56.75 11500 20250203 8.70 15240 -17.98 20250224 11500 8.70 20250203 28900 -56.75 20240617 11500 8.70 20250203 0.25 N 084850 500 115 억 575550 N N 102 N 00 N
3 20250306 150639 57 100.00 KSQ150 전기·전자 N N N N N 12440 -300 5 -2.35 307863455 24490 54.74 12620 12840 12440 16560 8920 12740 12570.99 2.54 0 -5292 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2822 -8.55 1.14 12 0.11 -1455.00 10897.00 28900 20240617 -56.96 11500 20250203 8.17 15240 -18.37 20250224 11500 8.17 20250203 28900 -56.96 20240617 11500 8.17 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N
4 20250306 140638 57 100.00 KSQ150 전기·전자 N N N N N 12530 -210 5 -1.65 246906365 19610 43.83 12620 12840 12480 16560 8920 12740 12590.84 2.54 0 -4381 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2842 -8.61 1.15 12 0.09 -1455.00 10897.00 28900 20240617 -56.64 11500 20250203 8.96 15240 -17.78 20250224 11500 8.96 20250203 28900 -56.64 20240617 11500 8.96 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N
5 20250306 130640 57 100.00 KSQ150 전기·전자 N N N N N 12590 -150 5 -1.18 229378605 18212 40.71 12620 12840 12480 16560 8920 12740 12594.92 2.54 0 -3736 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2856 -8.65 1.16 12 0.08 -1455.00 10897.00 28900 20240617 -56.44 11500 20250203 9.48 15240 -17.39 20250224 11500 9.48 20250203 28900 -56.44 20240617 11500 9.48 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N
6 20250306 120638 57 100.00 KSQ150 전기·전자 N N N N N 12580 -160 5 -1.26 203002095 16108 36.00 12620 12840 12480 16560 8920 12740 12602.56 2.54 0 -2323 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2854 -8.65 1.15 12 0.07 -1455.00 10897.00 28900 20240617 -56.47 11500 20250203 9.39 15240 -17.45 20250224 11500 9.39 20250203 28900 -56.47 20240617 11500 9.39 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N
7 20250306 110637 57 100.00 KSQ150 전기·전자 N N N N N 12590 -150 5 -1.18 183735855 14569 32.56 12620 12840 12480 16560 8920 12740 12611.43 2.54 0 -2103 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2856 -8.65 1.16 12 0.06 -1455.00 10897.00 28900 20240617 -56.44 11500 20250203 9.48 15240 -17.39 20250224 11500 9.48 20250203 28900 -56.44 20240617 11500 9.48 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N
8 20250306 100638 57 100.00 KSQ150 전기·전자 N N N N N 12480 -260 5 -2.04 134935315 10674 23.86 12620 12840 12480 16560 8920 12740 12641.49 2.54 0 -3348 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2831 -8.58 1.15 12 0.05 -1455.00 10897.00 28900 20240617 -56.82 11500 20250203 8.52 15240 -18.11 20250224 11500 8.52 20250203 28900 -56.82 20240617 11500 8.52 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N
9 20250306 090642 57 100.00 KSQ150 전기·전자 N N N N N 12760 20 2 0.16 20230560 1599 3.57 12620 12840 12620 16560 8920 12740 12652.01 2.54 0 236 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2894 -8.77 1.17 12 0.01 -1455.00 10897.00 28900 20240617 -55.85 11500 20250203 10.96 15240 -16.27 20250224 11500 10.96 20250203 28900 -55.85 20240617 11500 10.96 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N
10 20250305 160632 57 100.00 KSQ150 전기·전자 N N N N N 12740 250 2 2.00 562394625 44656 101.83 12700 12770 12380 16230 8750 12490 12593.93 2.54 0 -1098 12803 12646 12373 12216 11943 12705 12275 116 3740 500 8990 10 1 22682934 2890 -8.76 1.17 12 0.20 -1455.00 10897.00 28900 20240617 -55.92 11500 20250203 10.78 15240 -16.40 20250224 11500 10.78 20250203 28900 -55.92 20240617 11500 10.78 20250203 0.25 N 084850 500 115 억 576428 N N 57 N 00 N
11 20250305 150635 57 100.00 KSQ150 전기·전자 N N N N N 12660 170 2 1.36 525171645 41723 95.14 12700 12770 12380 16230 8750 12490 12587.10 2.54 0 -1537 12803 12646 12373 12216 11943 12705 12275 116 3740 500 8990 10 1 22682934 2872 -8.70 1.16 12 0.18 -1455.00 10897.00 28900 20240617 -56.19 11500 20250203 10.09 15240 -16.93 20250224 11500 10.09 20250203 28900 -56.19 20240617 11500 10.09 20250203 0.25 N 084850 500 115 억 576428 N N 185 N 00 N
12 20250305 140633 57 100.00 KSQ150 전기·전자 N N N N N 12560 70 2 0.56 438633235 34881 79.54 12700 12770 12380 16230 8750 12490 12575.13 2.54 0 -867 12803 12646 12373 12216 11943 12705 12275 116 3740 500 8990 10 1 22682934 2849 -8.63 1.15 12 0.15 -1455.00 10897.00 28900 20240617 -56.54 11500 20250203 9.22 15240 -17.59 20250224 11500 9.22 20250203 28900 -56.54 20240617 11500 9.22 20250203 0.25 N 084850 500 115 억 576428 N N 185 N 00 N