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
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
20250306,160707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16780,-920,5,-5.20,3770301015,221332,170.83,17980,17980,16690,23000,12390,17700,17034.70,1.05,0,-6987,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3494,-13.09,4.96,12,1.06,-1282.00,3384.00,33750,20240223,-50.28,11250,20241210,49.16,22950,-26.88,20250211,15270,9.89,20250102,32700,-48.69,20240307,11250,49.16,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N
20250306,150706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16720,-980,5,-5.54,3532806955,207135,159.87,17980,17980,16700,23000,12390,17700,17055.58,1.05,0,-9837,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3482,-13.04,4.94,12,0.99,-1282.00,3384.00,33750,20240223,-50.46,11250,20241210,48.62,22950,-27.15,20250211,15270,9.50,20250102,32700,-48.87,20240307,11250,48.62,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N
20250306,140705,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16820,-880,5,-4.97,2831977735,165264,127.56,17980,17980,16770,23000,12390,17700,17136.08,1.05,0,-23766,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3502,-13.12,4.97,12,0.79,-1282.00,3384.00,33750,20240223,-50.16,11250,20241210,49.51,22950,-26.71,20250211,15270,10.15,20250102,32700,-48.56,20240307,11250,49.51,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N
20250306,130707,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17000,-700,5,-3.95,2386192765,138789,107.12,17980,17980,16820,23000,12390,17700,17192.95,1.05,0,-25761,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3540,-13.26,5.02,12,0.67,-1282.00,3384.00,33750,20240223,-49.63,11250,20241210,51.11,22950,-25.93,20250211,15270,11.33,20250102,32700,-48.01,20240307,11250,51.11,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N
20250306,120706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16930,-770,5,-4.35,2030831025,117768,90.90,17980,17980,16900,23000,12390,17700,17244.34,1.05,0,-30023,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3525,-13.21,5.00,12,0.57,-1282.00,3384.00,33750,20240223,-49.84,11250,20241210,50.49,22950,-26.23,20250211,15270,10.87,20250102,32700,-48.23,20240307,11250,50.49,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N
20250306,110703,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17100,-600,5,-3.39,1485101065,85697,66.14,17980,17980,17070,23000,12390,17700,17329.67,1.05,0,-26239,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3561,-13.34,5.05,12,0.41,-1282.00,3384.00,33750,20240223,-49.33,11250,20241210,52.00,22950,-25.49,20250211,15270,11.98,20250102,32700,-47.71,20240307,11250,52.00,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N
20250306,100706,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17170,-530,5,-2.99,1026805550,58976,45.52,17980,17980,17160,23000,12390,17700,17410.57,1.05,0,-21881,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3575,-13.39,5.07,12,0.28,-1282.00,3384.00,33750,20240223,-49.13,11250,20241210,52.62,22950,-25.19,20250211,15270,12.44,20250102,32700,-47.49,20240307,11250,52.62,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N
20250306,090709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17640,-60,5,-0.34,133167470,7477,5.77,17980,17980,17630,23000,12390,17700,17810.28,1.05,0,-4166,18420,18060,17710,17350,17000,18240,17530,106,5300,500,12740,10,1,20823124,3673,-13.76,5.21,12,0.04,-1282.00,3384.00,33750,20240223,-47.73,11250,20241210,56.80,22950,-23.14,20250211,15270,15.52,20250102,32700,-46.06,20240307,11250,56.80,20241210,4.03,N,094360,500,105 억,,219321,N,N,22,N,00,N
20250305,160658,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17700,180,2,1.03,2196087145,124795,112.25,17680,18070,17360,22750,12270,17520,17597.03,1.08,0,-6006,18126,17822,17466,17162,16806,17975,17315,106,5230,500,12610,10,1,20823124,3686,-13.81,5.23,12,0.60,-1282.00,3384.00,33750,20240223,-47.56,11250,20241210,57.33,22950,-22.88,20250211,15270,15.91,20250102,32700,-45.87,20240307,11250,57.33,20241210,4.14,N,094360,500,105 억,,224839,N,N,22,N,00,N
20250305,150701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17740,220,2,1.26,2052250765,116675,104.95,17680,18070,17360,22750,12270,17520,17589.54,1.08,0,-8109,18126,17822,17466,17162,16806,17975,17315,106,5230,500,12610,10,1,20823124,3694,-13.84,5.24,12,0.56,-1282.00,3384.00,33750,20240223,-47.44,11250,20241210,57.69,22950,-22.70,20250211,15270,16.18,20250102,32700,-45.75,20240307,11250,57.69,20241210,4.14,N,094360,500,105 억,,224839,N,N,340,N,00,N
20250305,140700,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17710,190,2,1.08,1844731245,104969,94.42,17680,18070,17360,22750,12270,17520,17574.12,1.08,0,-10133,18126,17822,17466,17162,16806,17975,17315,106,5230,500,12610,10,1,20823124,3688,-13.81,5.23,12,0.50,-1282.00,3384.00,33750,20240223,-47.53,11250,20241210,57.42,22950,-22.83,20250211,15270,15.98,20250102,32700,-45.84,20240307,11250,57.42,20241210,4.14,N,094360,500,105 억,,224839,N,N,340,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 160707 57 100.00 KSQ150 전기·전자 N N N N N 16780 -920 5 -5.20 3770301015 221332 170.83 17980 17980 16690 23000 12390 17700 17034.70 1.05 0 -6987 18420 18060 17710 17350 17000 18240 17530 106 5300 500 12740 10 1 20823124 3494 -13.09 4.96 12 1.06 -1282.00 3384.00 33750 20240223 -50.28 11250 20241210 49.16 22950 -26.88 20250211 15270 9.89 20250102 32700 -48.69 20240307 11250 49.16 20241210 4.03 N 094360 500 105 억 219321 N N 22 N 00 N
3 20250306 150706 57 100.00 KSQ150 전기·전자 N N N N N 16720 -980 5 -5.54 3532806955 207135 159.87 17980 17980 16700 23000 12390 17700 17055.58 1.05 0 -9837 18420 18060 17710 17350 17000 18240 17530 106 5300 500 12740 10 1 20823124 3482 -13.04 4.94 12 0.99 -1282.00 3384.00 33750 20240223 -50.46 11250 20241210 48.62 22950 -27.15 20250211 15270 9.50 20250102 32700 -48.87 20240307 11250 48.62 20241210 4.03 N 094360 500 105 억 219321 N N 22 N 00 N
4 20250306 140705 57 100.00 KSQ150 전기·전자 N N N N N 16820 -880 5 -4.97 2831977735 165264 127.56 17980 17980 16770 23000 12390 17700 17136.08 1.05 0 -23766 18420 18060 17710 17350 17000 18240 17530 106 5300 500 12740 10 1 20823124 3502 -13.12 4.97 12 0.79 -1282.00 3384.00 33750 20240223 -50.16 11250 20241210 49.51 22950 -26.71 20250211 15270 10.15 20250102 32700 -48.56 20240307 11250 49.51 20241210 4.03 N 094360 500 105 억 219321 N N 22 N 00 N
5 20250306 130707 57 100.00 KSQ150 전기·전자 N N N N N 17000 -700 5 -3.95 2386192765 138789 107.12 17980 17980 16820 23000 12390 17700 17192.95 1.05 0 -25761 18420 18060 17710 17350 17000 18240 17530 106 5300 500 12740 10 1 20823124 3540 -13.26 5.02 12 0.67 -1282.00 3384.00 33750 20240223 -49.63 11250 20241210 51.11 22950 -25.93 20250211 15270 11.33 20250102 32700 -48.01 20240307 11250 51.11 20241210 4.03 N 094360 500 105 억 219321 N N 22 N 00 N
6 20250306 120706 57 100.00 KSQ150 전기·전자 N N N N N 16930 -770 5 -4.35 2030831025 117768 90.90 17980 17980 16900 23000 12390 17700 17244.34 1.05 0 -30023 18420 18060 17710 17350 17000 18240 17530 106 5300 500 12740 10 1 20823124 3525 -13.21 5.00 12 0.57 -1282.00 3384.00 33750 20240223 -49.84 11250 20241210 50.49 22950 -26.23 20250211 15270 10.87 20250102 32700 -48.23 20240307 11250 50.49 20241210 4.03 N 094360 500 105 억 219321 N N 22 N 00 N
7 20250306 110703 57 100.00 KSQ150 전기·전자 N N N N N 17100 -600 5 -3.39 1485101065 85697 66.14 17980 17980 17070 23000 12390 17700 17329.67 1.05 0 -26239 18420 18060 17710 17350 17000 18240 17530 106 5300 500 12740 10 1 20823124 3561 -13.34 5.05 12 0.41 -1282.00 3384.00 33750 20240223 -49.33 11250 20241210 52.00 22950 -25.49 20250211 15270 11.98 20250102 32700 -47.71 20240307 11250 52.00 20241210 4.03 N 094360 500 105 억 219321 N N 22 N 00 N
8 20250306 100706 57 100.00 KSQ150 전기·전자 N N N N N 17170 -530 5 -2.99 1026805550 58976 45.52 17980 17980 17160 23000 12390 17700 17410.57 1.05 0 -21881 18420 18060 17710 17350 17000 18240 17530 106 5300 500 12740 10 1 20823124 3575 -13.39 5.07 12 0.28 -1282.00 3384.00 33750 20240223 -49.13 11250 20241210 52.62 22950 -25.19 20250211 15270 12.44 20250102 32700 -47.49 20240307 11250 52.62 20241210 4.03 N 094360 500 105 억 219321 N N 22 N 00 N
9 20250306 090709 57 100.00 KSQ150 전기·전자 N N N N N 17640 -60 5 -0.34 133167470 7477 5.77 17980 17980 17630 23000 12390 17700 17810.28 1.05 0 -4166 18420 18060 17710 17350 17000 18240 17530 106 5300 500 12740 10 1 20823124 3673 -13.76 5.21 12 0.04 -1282.00 3384.00 33750 20240223 -47.73 11250 20241210 56.80 22950 -23.14 20250211 15270 15.52 20250102 32700 -46.06 20240307 11250 56.80 20241210 4.03 N 094360 500 105 억 219321 N N 22 N 00 N
10 20250305 160658 57 100.00 KSQ150 전기·전자 N N N N N 17700 180 2 1.03 2196087145 124795 112.25 17680 18070 17360 22750 12270 17520 17597.03 1.08 0 -6006 18126 17822 17466 17162 16806 17975 17315 106 5230 500 12610 10 1 20823124 3686 -13.81 5.23 12 0.60 -1282.00 3384.00 33750 20240223 -47.56 11250 20241210 57.33 22950 -22.88 20250211 15270 15.91 20250102 32700 -45.87 20240307 11250 57.33 20241210 4.14 N 094360 500 105 억 224839 N N 22 N 00 N
11 20250305 150701 57 100.00 KSQ150 전기·전자 N N N N N 17740 220 2 1.26 2052250765 116675 104.95 17680 18070 17360 22750 12270 17520 17589.54 1.08 0 -8109 18126 17822 17466 17162 16806 17975 17315 106 5230 500 12610 10 1 20823124 3694 -13.84 5.24 12 0.56 -1282.00 3384.00 33750 20240223 -47.44 11250 20241210 57.69 22950 -22.70 20250211 15270 16.18 20250102 32700 -45.75 20240307 11250 57.69 20241210 4.14 N 094360 500 105 억 224839 N N 340 N 00 N
12 20250305 140700 57 100.00 KSQ150 전기·전자 N N N N N 17710 190 2 1.08 1844731245 104969 94.42 17680 18070 17360 22750 12270 17520 17574.12 1.08 0 -10133 18126 17822 17466 17162 16806 17975 17315 106 5230 500 12610 10 1 20823124 3688 -13.81 5.23 12 0.50 -1282.00 3384.00 33750 20240223 -47.53 11250 20241210 57.42 22950 -22.83 20250211 15270 15.98 20250102 32700 -45.84 20240307 11250 57.42 20241210 4.14 N 094360 500 105 억 224839 N N 340 N 00 N