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
091120/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
20250306,160657,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,17110,-730,5,-4.09,10847910575,649781,510.69,17750,17850,16060,23150,12490,17840,16692.16,1.50,0,26633,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2931,-24.80,1.16,12,3.79,-690.00,14723.00,43800,20240222,-60.94,16060,20250306,6.54,30700,-44.27,20250102,16060,6.54,20250306,39300,-56.46,20240619,16060,6.54,20250306,4.49,N,091120,500,86 억,,256166,N,N,24,N,00,N
20250306,150656,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,16870,-970,5,-5.44,10293008440,617203,485.09,17750,17850,16060,23150,12490,17840,16676.86,1.50,0,22136,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2890,-24.45,1.15,12,3.60,-690.00,14723.00,43800,20240222,-61.48,16060,20250306,5.04,30700,-45.05,20250102,16060,5.04,20250306,39300,-57.07,20240619,16060,5.04,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N
20250306,140655,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,16520,-1320,5,-7.40,9497571755,569954,447.95,17750,17850,16060,23150,12490,17840,16663.75,1.50,0,14787,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2830,-23.94,1.12,12,3.33,-690.00,14723.00,43800,20240222,-62.28,16060,20250306,2.86,30700,-46.19,20250102,16060,2.86,20250306,39300,-57.96,20240619,16060,2.86,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N
20250306,130657,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,16500,-1340,5,-7.51,9040705205,542318,426.23,17750,17850,16060,23150,12490,17840,16670.49,1.50,0,13080,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2827,-23.91,1.12,12,3.17,-690.00,14723.00,43800,20240222,-62.33,16060,20250306,2.74,30700,-46.25,20250102,16060,2.74,20250306,39300,-58.02,20240619,16060,2.74,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N
20250306,120656,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,16560,-1280,5,-7.17,7924012095,475917,374.05,17750,17850,16060,23150,12490,17840,16649.99,1.50,0,8033,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2837,-24.00,1.12,12,2.78,-690.00,14723.00,43800,20240222,-62.19,16060,20250306,3.11,30700,-46.06,20250102,16060,3.11,20250306,39300,-57.86,20240619,16060,3.11,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N
20250306,110654,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,16560,-1280,5,-7.17,7374371955,442572,347.84,17750,17850,16060,23150,12490,17840,16662.54,1.50,0,9976,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2837,-24.00,1.12,12,2.58,-690.00,14723.00,43800,20240222,-62.19,16060,20250306,3.11,30700,-46.06,20250102,16060,3.11,20250306,39300,-57.86,20240619,16060,3.11,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N
20250306,100656,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,16310,-1530,5,-8.58,5351900970,318469,250.30,17750,17850,16230,23150,12490,17840,16805.09,1.50,0,-6243,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2794,-23.64,1.11,12,1.86,-690.00,14723.00,43800,20240222,-62.76,16230,20250306,0.49,30700,-46.87,20250102,16230,0.49,20250306,39300,-58.50,20240619,16230,0.49,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N
20250306,090659,57,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,17050,-790,5,-4.43,1264496795,73836,58.03,17750,17850,16810,23150,12490,17840,17125.75,1.50,0,17650,19013,18426,18023,17436,17033,18225,17235,87,5310,500,12840,10,1,17132936,2921,-24.71,1.16,12,0.43,-690.00,14723.00,43800,20240222,-61.07,16810,20250306,1.43,30700,-44.46,20250102,16810,1.43,20250306,39300,-56.62,20240619,16810,1.43,20250306,4.49,N,091120,500,86 억,,256166,N,N,0,N,00,N
20250305,160648,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17840,-90,5,-0.50,2248961305,125429,61.10,17960,18610,17620,23300,12560,17930,17930.20,1.47,0,3809,18890,18410,18010,17530,17130,18210,17330,87,5370,500,12900,10,1,17132936,3057,-25.86,1.21,12,0.73,-690.00,14723.00,43800,20240222,-59.27,17610,20250304,1.31,30700,-41.89,20250102,17610,1.31,20250304,39300,-54.61,20240619,17610,1.31,20250304,4.45,N,091120,500,86 억,,251217,N,N,28,N,00,N
20250305,150652,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17850,-80,5,-0.45,2120908385,118251,57.60,17960,18610,17620,23300,12560,17930,17935.65,1.47,0,3724,18890,18410,18010,17530,17130,18210,17330,87,5370,500,12900,10,1,17132936,3058,-25.87,1.21,12,0.69,-690.00,14723.00,43800,20240222,-59.25,17610,20250304,1.36,30700,-41.86,20250102,17610,1.36,20250304,39300,-54.58,20240619,17610,1.36,20250304,4.45,N,091120,500,86 억,,251217,N,N,28,N,00,N
20250305,140650,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17860,-70,5,-0.39,1993064225,111093,54.12,17960,18610,17620,23300,12560,17930,17940.50,1.47,0,2699,18890,18410,18010,17530,17130,18210,17330,87,5370,500,12900,10,1,17132936,3060,-25.88,1.21,12,0.65,-690.00,14723.00,43800,20240222,-59.22,17610,20250304,1.42,30700,-41.82,20250102,17610,1.42,20250304,39300,-54.55,20240619,17610,1.42,20250304,4.45,N,091120,500,86 억,,251217,N,N,28,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 160657 57 100.00 KSQ150 신저가 전기·전자 N N N N N 17110 -730 5 -4.09 10847910575 649781 510.69 17750 17850 16060 23150 12490 17840 16692.16 1.50 0 26633 19013 18426 18023 17436 17033 18225 17235 87 5310 500 12840 10 1 17132936 2931 -24.80 1.16 12 3.79 -690.00 14723.00 43800 20240222 -60.94 16060 20250306 6.54 30700 -44.27 20250102 16060 6.54 20250306 39300 -56.46 20240619 16060 6.54 20250306 4.49 N 091120 500 86 억 256166 N N 24 N 00 N
3 20250306 150656 57 100.00 KSQ150 신저가 전기·전자 N N N N N 16870 -970 5 -5.44 10293008440 617203 485.09 17750 17850 16060 23150 12490 17840 16676.86 1.50 0 22136 19013 18426 18023 17436 17033 18225 17235 87 5310 500 12840 10 1 17132936 2890 -24.45 1.15 12 3.60 -690.00 14723.00 43800 20240222 -61.48 16060 20250306 5.04 30700 -45.05 20250102 16060 5.04 20250306 39300 -57.07 20240619 16060 5.04 20250306 4.49 N 091120 500 86 억 256166 N N 0 N 00 N
4 20250306 140655 57 100.00 KSQ150 신저가 전기·전자 N N N N N 16520 -1320 5 -7.40 9497571755 569954 447.95 17750 17850 16060 23150 12490 17840 16663.75 1.50 0 14787 19013 18426 18023 17436 17033 18225 17235 87 5310 500 12840 10 1 17132936 2830 -23.94 1.12 12 3.33 -690.00 14723.00 43800 20240222 -62.28 16060 20250306 2.86 30700 -46.19 20250102 16060 2.86 20250306 39300 -57.96 20240619 16060 2.86 20250306 4.49 N 091120 500 86 억 256166 N N 0 N 00 N
5 20250306 130657 57 100.00 KSQ150 신저가 전기·전자 N N N N N 16500 -1340 5 -7.51 9040705205 542318 426.23 17750 17850 16060 23150 12490 17840 16670.49 1.50 0 13080 19013 18426 18023 17436 17033 18225 17235 87 5310 500 12840 10 1 17132936 2827 -23.91 1.12 12 3.17 -690.00 14723.00 43800 20240222 -62.33 16060 20250306 2.74 30700 -46.25 20250102 16060 2.74 20250306 39300 -58.02 20240619 16060 2.74 20250306 4.49 N 091120 500 86 억 256166 N N 0 N 00 N
6 20250306 120656 57 100.00 KSQ150 신저가 전기·전자 N N N N N 16560 -1280 5 -7.17 7924012095 475917 374.05 17750 17850 16060 23150 12490 17840 16649.99 1.50 0 8033 19013 18426 18023 17436 17033 18225 17235 87 5310 500 12840 10 1 17132936 2837 -24.00 1.12 12 2.78 -690.00 14723.00 43800 20240222 -62.19 16060 20250306 3.11 30700 -46.06 20250102 16060 3.11 20250306 39300 -57.86 20240619 16060 3.11 20250306 4.49 N 091120 500 86 억 256166 N N 0 N 00 N
7 20250306 110654 57 100.00 KSQ150 신저가 전기·전자 N N N N N 16560 -1280 5 -7.17 7374371955 442572 347.84 17750 17850 16060 23150 12490 17840 16662.54 1.50 0 9976 19013 18426 18023 17436 17033 18225 17235 87 5310 500 12840 10 1 17132936 2837 -24.00 1.12 12 2.58 -690.00 14723.00 43800 20240222 -62.19 16060 20250306 3.11 30700 -46.06 20250102 16060 3.11 20250306 39300 -57.86 20240619 16060 3.11 20250306 4.49 N 091120 500 86 억 256166 N N 0 N 00 N
8 20250306 100656 57 100.00 KSQ150 신저가 전기·전자 N N N N N 16310 -1530 5 -8.58 5351900970 318469 250.30 17750 17850 16230 23150 12490 17840 16805.09 1.50 0 -6243 19013 18426 18023 17436 17033 18225 17235 87 5310 500 12840 10 1 17132936 2794 -23.64 1.11 12 1.86 -690.00 14723.00 43800 20240222 -62.76 16230 20250306 0.49 30700 -46.87 20250102 16230 0.49 20250306 39300 -58.50 20240619 16230 0.49 20250306 4.49 N 091120 500 86 억 256166 N N 0 N 00 N
9 20250306 090659 57 100.00 KSQ150 신저가 전기·전자 N N N N N 17050 -790 5 -4.43 1264496795 73836 58.03 17750 17850 16810 23150 12490 17840 17125.75 1.50 0 17650 19013 18426 18023 17436 17033 18225 17235 87 5310 500 12840 10 1 17132936 2921 -24.71 1.16 12 0.43 -690.00 14723.00 43800 20240222 -61.07 16810 20250306 1.43 30700 -44.46 20250102 16810 1.43 20250306 39300 -56.62 20240619 16810 1.43 20250306 4.49 N 091120 500 86 억 256166 N N 0 N 00 N
10 20250305 160648 57 100.00 KSQ150 전기·전자 N N N N N 17840 -90 5 -0.50 2248961305 125429 61.10 17960 18610 17620 23300 12560 17930 17930.20 1.47 0 3809 18890 18410 18010 17530 17130 18210 17330 87 5370 500 12900 10 1 17132936 3057 -25.86 1.21 12 0.73 -690.00 14723.00 43800 20240222 -59.27 17610 20250304 1.31 30700 -41.89 20250102 17610 1.31 20250304 39300 -54.61 20240619 17610 1.31 20250304 4.45 N 091120 500 86 억 251217 N N 28 N 00 N
11 20250305 150652 57 100.00 KSQ150 전기·전자 N N N N N 17850 -80 5 -0.45 2120908385 118251 57.60 17960 18610 17620 23300 12560 17930 17935.65 1.47 0 3724 18890 18410 18010 17530 17130 18210 17330 87 5370 500 12900 10 1 17132936 3058 -25.87 1.21 12 0.69 -690.00 14723.00 43800 20240222 -59.25 17610 20250304 1.36 30700 -41.86 20250102 17610 1.36 20250304 39300 -54.58 20240619 17610 1.36 20250304 4.45 N 091120 500 86 억 251217 N N 28 N 00 N
12 20250305 140650 57 100.00 KSQ150 전기·전자 N N N N N 17860 -70 5 -0.39 1993064225 111093 54.12 17960 18610 17620 23300 12560 17930 17940.50 1.47 0 2699 18890 18410 18010 17530 17130 18210 17330 87 5370 500 12900 10 1 17132936 3060 -25.88 1.21 12 0.65 -690.00 14723.00 43800 20240222 -59.22 17610 20250304 1.42 30700 -41.82 20250102 17610 1.42 20250304 39300 -54.55 20240619 17610 1.42 20250304 4.45 N 091120 500 86 억 251217 N N 28 N 00 N