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
393890/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
20250306,161153,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8780,-520,5,-5.59,5307790145,592384,200.94,9400,9560,8760,12090,6510,9300,8960.47,10.54,0,-44021,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,2971,5.52,0.30,12,1.75,1591.00,29689.00,49500,20240307,-82.26,8760,20250306,0.23,12400,-29.19,20250107,8760,0.23,20250306,49500,-82.26,20240307,8760,0.23,20250306,3.10,N,393890,500,169 억,,3565894,N,N,112,N,01,N
20250306,151154,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8770,-530,5,-5.70,5129714325,572095,194.05,9400,9560,8760,12090,6510,9300,8966.54,10.54,0,-43154,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,2968,5.51,0.30,12,1.69,1591.00,29689.00,49500,20240307,-82.28,8760,20250306,0.11,12400,-29.27,20250107,8760,0.11,20250306,49500,-82.28,20240307,8760,0.11,20250306,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N
20250306,141153,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8810,-490,5,-5.27,4416641975,490932,166.52,9400,9560,8790,12090,6510,9300,8996.44,10.54,0,-30424,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,2982,5.54,0.30,12,1.45,1591.00,29689.00,49500,20240307,-82.20,8790,20250306,0.23,12400,-28.95,20250107,8790,0.23,20250306,49500,-82.20,20240307,8790,0.23,20250306,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N
20250306,131154,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8890,-410,5,-4.41,3566084360,394534,133.83,9400,9560,8810,12090,6510,9300,9038.73,10.54,0,-12943,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,3009,5.59,0.30,12,1.17,1591.00,29689.00,49500,20240307,-82.04,8810,20250306,0.91,12400,-28.31,20250107,8810,0.91,20250306,49500,-82.04,20240307,8810,0.91,20250306,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N
20250306,121152,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,9000,-300,5,-3.23,3131886125,345777,117.29,9400,9560,8810,12090,6510,9300,9057.53,10.54,0,-9346,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,3046,5.66,0.30,12,1.02,1591.00,29689.00,49500,20240307,-81.82,8810,20250306,2.16,12400,-27.42,20250107,8810,2.16,20250306,49500,-81.82,20240307,8810,2.16,20250306,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N
20250306,111149,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,9000,-300,5,-3.23,2839828810,313347,106.29,9400,9560,8810,12090,6510,9300,9062.89,10.54,0,-13663,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,3046,5.66,0.30,12,0.93,1591.00,29689.00,49500,20240307,-81.82,8810,20250306,2.16,12400,-27.42,20250107,8810,2.16,20250306,49500,-81.82,20240307,8810,2.16,20250306,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N
20250306,101152,54,100.00,KSQ150,신저가,전기·전자,N,N,N,N, ,N,8950,-350,5,-3.76,1715480485,187231,63.51,9400,9560,8900,12090,6510,9300,9162.37,10.54,0,-30686,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,3029,5.63,0.30,12,0.55,1591.00,29689.00,49500,20240307,-81.92,8900,20250306,0.56,12400,-27.82,20250107,8900,0.56,20250306,49500,-81.92,20240307,8900,0.56,20250306,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N
20250306,091156,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,9400,100,2,1.08,226856230,23931,8.12,9400,9560,9310,12090,6510,9300,9479.60,10.54,0,2904,9700,9500,9360,9160,9020,9600,9260,169,2790,500,6690,10,1,33843144,3181,5.91,0.32,12,0.07,1591.00,29689.00,49500,20240307,-81.01,9210,20250304,2.06,12400,-24.19,20250107,9210,2.06,20250304,49500,-81.01,20240307,9210,2.06,20250304,3.10,N,393890,500,169 억,,3565894,N,N,2456,N,01,N
20250305,161137,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,9300,-20,5,-0.21,2736115570,292814,43.33,9250,9560,9220,12110,6530,9320,9344.23,10.51,0,7712,10233,9776,9493,9036,8753,9635,8895,169,2790,500,6710,10,1,33843144,3147,5.85,0.31,12,0.87,1591.00,29689.00,49500,20240307,-81.21,9210,20250304,0.98,12400,-25.00,20250107,9210,0.98,20250304,49500,-81.21,20240307,9210,0.98,20250304,2.85,N,393890,500,169 억,,3557270,N,N,2452,N,01,N
20250305,151144,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,9280,-40,5,-0.43,2671963575,285911,42.31,9250,9560,9220,12110,6530,9320,9345.44,10.51,0,9291,10233,9776,9493,9036,8753,9635,8895,169,2790,500,6710,10,1,33843144,3141,5.83,0.31,12,0.84,1591.00,29689.00,49500,20240307,-81.25,9210,20250304,0.76,12400,-25.16,20250107,9210,0.76,20250304,49500,-81.25,20240307,9210,0.76,20250304,2.85,N,393890,500,169 억,,3557270,N,N,2408,N,01,N
20250305,141144,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,9330,10,2,0.11,2319594650,247986,36.70,9250,9560,9220,12110,6530,9320,9353.73,10.51,0,8384,10233,9776,9493,9036,8753,9635,8895,169,2790,500,6710,10,1,33843144,3158,5.86,0.31,12,0.73,1591.00,29689.00,49500,20240307,-81.15,9210,20250304,1.30,12400,-24.76,20250107,9210,1.30,20250304,49500,-81.15,20240307,9210,1.30,20250304,2.85,N,393890,500,169 억,,3557270,N,N,2408,N,01,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 161153 54 100.00 KSQ150 신저가 전기·전자 N N N N N 8780 -520 5 -5.59 5307790145 592384 200.94 9400 9560 8760 12090 6510 9300 8960.47 10.54 0 -44021 9700 9500 9360 9160 9020 9600 9260 169 2790 500 6690 10 1 33843144 2971 5.52 0.30 12 1.75 1591.00 29689.00 49500 20240307 -82.26 8760 20250306 0.23 12400 -29.19 20250107 8760 0.23 20250306 49500 -82.26 20240307 8760 0.23 20250306 3.10 N 393890 500 169 억 3565894 N N 112 N 01 N
3 20250306 151154 54 100.00 KSQ150 신저가 전기·전자 N N N N N 8770 -530 5 -5.70 5129714325 572095 194.05 9400 9560 8760 12090 6510 9300 8966.54 10.54 0 -43154 9700 9500 9360 9160 9020 9600 9260 169 2790 500 6690 10 1 33843144 2968 5.51 0.30 12 1.69 1591.00 29689.00 49500 20240307 -82.28 8760 20250306 0.11 12400 -29.27 20250107 8760 0.11 20250306 49500 -82.28 20240307 8760 0.11 20250306 3.10 N 393890 500 169 억 3565894 N N 2456 N 01 N
4 20250306 141153 54 100.00 KSQ150 신저가 전기·전자 N N N N N 8810 -490 5 -5.27 4416641975 490932 166.52 9400 9560 8790 12090 6510 9300 8996.44 10.54 0 -30424 9700 9500 9360 9160 9020 9600 9260 169 2790 500 6690 10 1 33843144 2982 5.54 0.30 12 1.45 1591.00 29689.00 49500 20240307 -82.20 8790 20250306 0.23 12400 -28.95 20250107 8790 0.23 20250306 49500 -82.20 20240307 8790 0.23 20250306 3.10 N 393890 500 169 억 3565894 N N 2456 N 01 N
5 20250306 131154 54 100.00 KSQ150 신저가 전기·전자 N N N N N 8890 -410 5 -4.41 3566084360 394534 133.83 9400 9560 8810 12090 6510 9300 9038.73 10.54 0 -12943 9700 9500 9360 9160 9020 9600 9260 169 2790 500 6690 10 1 33843144 3009 5.59 0.30 12 1.17 1591.00 29689.00 49500 20240307 -82.04 8810 20250306 0.91 12400 -28.31 20250107 8810 0.91 20250306 49500 -82.04 20240307 8810 0.91 20250306 3.10 N 393890 500 169 억 3565894 N N 2456 N 01 N
6 20250306 121152 54 100.00 KSQ150 신저가 전기·전자 N N N N N 9000 -300 5 -3.23 3131886125 345777 117.29 9400 9560 8810 12090 6510 9300 9057.53 10.54 0 -9346 9700 9500 9360 9160 9020 9600 9260 169 2790 500 6690 10 1 33843144 3046 5.66 0.30 12 1.02 1591.00 29689.00 49500 20240307 -81.82 8810 20250306 2.16 12400 -27.42 20250107 8810 2.16 20250306 49500 -81.82 20240307 8810 2.16 20250306 3.10 N 393890 500 169 억 3565894 N N 2456 N 01 N
7 20250306 111149 54 100.00 KSQ150 신저가 전기·전자 N N N N N 9000 -300 5 -3.23 2839828810 313347 106.29 9400 9560 8810 12090 6510 9300 9062.89 10.54 0 -13663 9700 9500 9360 9160 9020 9600 9260 169 2790 500 6690 10 1 33843144 3046 5.66 0.30 12 0.93 1591.00 29689.00 49500 20240307 -81.82 8810 20250306 2.16 12400 -27.42 20250107 8810 2.16 20250306 49500 -81.82 20240307 8810 2.16 20250306 3.10 N 393890 500 169 억 3565894 N N 2456 N 01 N
8 20250306 101152 54 100.00 KSQ150 신저가 전기·전자 N N N N N 8950 -350 5 -3.76 1715480485 187231 63.51 9400 9560 8900 12090 6510 9300 9162.37 10.54 0 -30686 9700 9500 9360 9160 9020 9600 9260 169 2790 500 6690 10 1 33843144 3029 5.63 0.30 12 0.55 1591.00 29689.00 49500 20240307 -81.92 8900 20250306 0.56 12400 -27.82 20250107 8900 0.56 20250306 49500 -81.92 20240307 8900 0.56 20250306 3.10 N 393890 500 169 억 3565894 N N 2456 N 01 N
9 20250306 091156 54 100.00 KSQ150 전기·전자 N N N N N 9400 100 2 1.08 226856230 23931 8.12 9400 9560 9310 12090 6510 9300 9479.60 10.54 0 2904 9700 9500 9360 9160 9020 9600 9260 169 2790 500 6690 10 1 33843144 3181 5.91 0.32 12 0.07 1591.00 29689.00 49500 20240307 -81.01 9210 20250304 2.06 12400 -24.19 20250107 9210 2.06 20250304 49500 -81.01 20240307 9210 2.06 20250304 3.10 N 393890 500 169 억 3565894 N N 2456 N 01 N
10 20250305 161137 54 100.00 KSQ150 전기·전자 N N N N N 9300 -20 5 -0.21 2736115570 292814 43.33 9250 9560 9220 12110 6530 9320 9344.23 10.51 0 7712 10233 9776 9493 9036 8753 9635 8895 169 2790 500 6710 10 1 33843144 3147 5.85 0.31 12 0.87 1591.00 29689.00 49500 20240307 -81.21 9210 20250304 0.98 12400 -25.00 20250107 9210 0.98 20250304 49500 -81.21 20240307 9210 0.98 20250304 2.85 N 393890 500 169 억 3557270 N N 2452 N 01 N
11 20250305 151144 54 100.00 KSQ150 전기·전자 N N N N N 9280 -40 5 -0.43 2671963575 285911 42.31 9250 9560 9220 12110 6530 9320 9345.44 10.51 0 9291 10233 9776 9493 9036 8753 9635 8895 169 2790 500 6710 10 1 33843144 3141 5.83 0.31 12 0.84 1591.00 29689.00 49500 20240307 -81.25 9210 20250304 0.76 12400 -25.16 20250107 9210 0.76 20250304 49500 -81.25 20240307 9210 0.76 20250304 2.85 N 393890 500 169 억 3557270 N N 2408 N 01 N
12 20250305 141144 54 100.00 KSQ150 전기·전자 N N N N N 9330 10 2 0.11 2319594650 247986 36.70 9250 9560 9220 12110 6530 9320 9353.73 10.51 0 8384 10233 9776 9493 9036 8753 9635 8895 169 2790 500 6710 10 1 33843144 3158 5.86 0.31 12 0.73 1591.00 29689.00 49500 20240307 -81.15 9210 20250304 1.30 12400 -24.76 20250107 9210 1.30 20250304 49500 -81.15 20240307 9210 1.30 20250304 2.85 N 393890 500 169 억 3557270 N N 2408 N 01 N