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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16420,-250,5,-1.50,3600238945,217711,118.26,16950,17230,16310,21650,11670,16670,16537.22,1.52,0,-30304,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3419,-12.81,4.85,12,1.05,-1282.00,3384.00,32700,20240307,-49.79,11250,20241210,45.96,22950,-28.45,20250211,15270,7.53,20250102,30900,-46.86,20240313,11250,45.96,20241210,4.01,N,094360,500,105 억,,315816,N,N,23,N,00,N
20250313,150724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16400,-270,5,-1.62,3053867645,184434,100.18,16950,17230,16310,21650,11670,16670,16558.05,1.52,0,-27005,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3415,-12.79,4.85,12,0.89,-1282.00,3384.00,32700,20240307,-49.85,11250,20241210,45.78,22950,-28.54,20250211,15270,7.40,20250102,30900,-46.93,20240313,11250,45.78,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N
20250313,140723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16320,-350,5,-2.10,2567759355,154940,84.16,16950,17230,16310,21650,11670,16670,16572.60,1.52,0,-32212,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3398,-12.73,4.82,12,0.74,-1282.00,3384.00,32700,20240307,-50.09,11250,20241210,45.07,22950,-28.89,20250211,15270,6.88,20250102,30900,-47.18,20240313,11250,45.07,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N
20250313,130724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16340,-330,5,-1.98,2157266105,129807,70.51,16950,17230,16330,21650,11670,16670,16619.03,1.52,0,-41198,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3402,-12.75,4.83,12,0.62,-1282.00,3384.00,32700,20240307,-50.03,11250,20241210,45.24,22950,-28.80,20250211,15270,7.01,20250102,30900,-47.12,20240313,11250,45.24,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N
20250313,120724,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16400,-270,5,-1.62,1944805735,116838,63.47,16950,17230,16400,21650,11670,16670,16645.32,1.52,0,-39549,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3415,-12.79,4.85,12,0.56,-1282.00,3384.00,32700,20240307,-49.85,11250,20241210,45.78,22950,-28.54,20250211,15270,7.40,20250102,30900,-46.93,20240313,11250,45.78,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N
20250313,110723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16530,-140,5,-0.84,1518172675,90904,49.38,16950,17230,16500,21650,11670,16670,16700.83,1.52,0,-31628,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3442,-12.89,4.88,12,0.44,-1282.00,3384.00,32700,20240307,-49.45,11250,20241210,46.93,22950,-27.97,20250211,15270,8.25,20250102,30900,-46.50,20240313,11250,46.93,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N
20250313,100723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16560,-110,5,-0.66,1166084005,69645,37.83,16950,17230,16500,21650,11670,16670,16743.26,1.52,0,-28990,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3448,-12.92,4.89,12,0.33,-1282.00,3384.00,32700,20240307,-49.36,11250,20241210,47.20,22950,-27.84,20250211,15270,8.45,20250102,30900,-46.41,20240313,11250,47.20,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N
20250313,090725,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16840,170,2,1.02,331193150,19496,10.59,16950,17230,16840,21650,11670,16670,16987.75,1.52,0,-5068,17016,16842,16606,16432,16196,16930,16520,106,4980,500,12000,10,1,20823124,3507,-13.14,4.98,12,0.09,-1282.00,3384.00,32700,20240307,-48.50,11250,20241210,49.69,22950,-26.62,20250211,15270,10.28,20250102,30900,-45.50,20240313,11250,49.69,20241210,4.01,N,094360,500,105 억,,315816,N,N,113,N,00,N
20250312,160719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16670,220,2,1.34,2998341940,180992,105.84,16580,16780,16370,21350,11520,16450,16565.67,1.48,0,3678,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3471,-13.00,4.93,12,0.87,-1282.00,3384.00,32700,20240307,-49.02,11250,20241210,48.18,22950,-27.36,20250211,15270,9.17,20250102,30900,-46.05,20240313,11250,48.18,20241210,4.01,N,094360,500,105 억,,308466,N,N,102,N,00,N
20250312,150721,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16700,250,2,1.52,2875833240,173645,101.55,16580,16780,16370,21350,11520,16450,16561.57,1.48,0,3350,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3477,-13.03,4.93,12,0.83,-1282.00,3384.00,32700,20240307,-48.93,11250,20241210,48.44,22950,-27.23,20250211,15270,9.36,20250102,30900,-45.95,20240313,11250,48.44,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,N,00,N
20250312,140719,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16760,310,2,1.88,2494257560,150752,88.16,16580,16760,16370,21350,11520,16450,16545.44,1.48,0,2952,16890,16670,16300,16080,15710,16780,16190,106,4900,500,11840,10,1,20823124,3490,-13.07,4.95,12,0.72,-1282.00,3384.00,32700,20240307,-48.75,11250,20241210,48.98,22950,-26.97,20250211,15270,9.76,20250102,30900,-45.76,20240313,11250,48.98,20241210,4.01,N,094360,500,105 억,,308466,N,N,16,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 20250313 160724 57 100.00 KSQ150 전기·전자 N N N N N 16420 -250 5 -1.50 3600238945 217711 118.26 16950 17230 16310 21650 11670 16670 16537.22 1.52 0 -30304 17016 16842 16606 16432 16196 16930 16520 106 4980 500 12000 10 1 20823124 3419 -12.81 4.85 12 1.05 -1282.00 3384.00 32700 20240307 -49.79 11250 20241210 45.96 22950 -28.45 20250211 15270 7.53 20250102 30900 -46.86 20240313 11250 45.96 20241210 4.01 N 094360 500 105 억 315816 N N 23 N 00 N
3 20250313 150724 57 100.00 KSQ150 전기·전자 N N N N N 16400 -270 5 -1.62 3053867645 184434 100.18 16950 17230 16310 21650 11670 16670 16558.05 1.52 0 -27005 17016 16842 16606 16432 16196 16930 16520 106 4980 500 12000 10 1 20823124 3415 -12.79 4.85 12 0.89 -1282.00 3384.00 32700 20240307 -49.85 11250 20241210 45.78 22950 -28.54 20250211 15270 7.40 20250102 30900 -46.93 20240313 11250 45.78 20241210 4.01 N 094360 500 105 억 315816 N N 113 N 00 N
4 20250313 140723 57 100.00 KSQ150 전기·전자 N N N N N 16320 -350 5 -2.10 2567759355 154940 84.16 16950 17230 16310 21650 11670 16670 16572.60 1.52 0 -32212 17016 16842 16606 16432 16196 16930 16520 106 4980 500 12000 10 1 20823124 3398 -12.73 4.82 12 0.74 -1282.00 3384.00 32700 20240307 -50.09 11250 20241210 45.07 22950 -28.89 20250211 15270 6.88 20250102 30900 -47.18 20240313 11250 45.07 20241210 4.01 N 094360 500 105 억 315816 N N 113 N 00 N
5 20250313 130724 57 100.00 KSQ150 전기·전자 N N N N N 16340 -330 5 -1.98 2157266105 129807 70.51 16950 17230 16330 21650 11670 16670 16619.03 1.52 0 -41198 17016 16842 16606 16432 16196 16930 16520 106 4980 500 12000 10 1 20823124 3402 -12.75 4.83 12 0.62 -1282.00 3384.00 32700 20240307 -50.03 11250 20241210 45.24 22950 -28.80 20250211 15270 7.01 20250102 30900 -47.12 20240313 11250 45.24 20241210 4.01 N 094360 500 105 억 315816 N N 113 N 00 N
6 20250313 120724 57 100.00 KSQ150 전기·전자 N N N N N 16400 -270 5 -1.62 1944805735 116838 63.47 16950 17230 16400 21650 11670 16670 16645.32 1.52 0 -39549 17016 16842 16606 16432 16196 16930 16520 106 4980 500 12000 10 1 20823124 3415 -12.79 4.85 12 0.56 -1282.00 3384.00 32700 20240307 -49.85 11250 20241210 45.78 22950 -28.54 20250211 15270 7.40 20250102 30900 -46.93 20240313 11250 45.78 20241210 4.01 N 094360 500 105 억 315816 N N 113 N 00 N
7 20250313 110723 57 100.00 KSQ150 전기·전자 N N N N N 16530 -140 5 -0.84 1518172675 90904 49.38 16950 17230 16500 21650 11670 16670 16700.83 1.52 0 -31628 17016 16842 16606 16432 16196 16930 16520 106 4980 500 12000 10 1 20823124 3442 -12.89 4.88 12 0.44 -1282.00 3384.00 32700 20240307 -49.45 11250 20241210 46.93 22950 -27.97 20250211 15270 8.25 20250102 30900 -46.50 20240313 11250 46.93 20241210 4.01 N 094360 500 105 억 315816 N N 113 N 00 N
8 20250313 100723 57 100.00 KSQ150 전기·전자 N N N N N 16560 -110 5 -0.66 1166084005 69645 37.83 16950 17230 16500 21650 11670 16670 16743.26 1.52 0 -28990 17016 16842 16606 16432 16196 16930 16520 106 4980 500 12000 10 1 20823124 3448 -12.92 4.89 12 0.33 -1282.00 3384.00 32700 20240307 -49.36 11250 20241210 47.20 22950 -27.84 20250211 15270 8.45 20250102 30900 -46.41 20240313 11250 47.20 20241210 4.01 N 094360 500 105 억 315816 N N 113 N 00 N
9 20250313 090725 57 100.00 KSQ150 전기·전자 N N N N N 16840 170 2 1.02 331193150 19496 10.59 16950 17230 16840 21650 11670 16670 16987.75 1.52 0 -5068 17016 16842 16606 16432 16196 16930 16520 106 4980 500 12000 10 1 20823124 3507 -13.14 4.98 12 0.09 -1282.00 3384.00 32700 20240307 -48.50 11250 20241210 49.69 22950 -26.62 20250211 15270 10.28 20250102 30900 -45.50 20240313 11250 49.69 20241210 4.01 N 094360 500 105 억 315816 N N 113 N 00 N
10 20250312 160719 57 100.00 KSQ150 전기·전자 N N N N N 16670 220 2 1.34 2998341940 180992 105.84 16580 16780 16370 21350 11520 16450 16565.67 1.48 0 3678 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3471 -13.00 4.93 12 0.87 -1282.00 3384.00 32700 20240307 -49.02 11250 20241210 48.18 22950 -27.36 20250211 15270 9.17 20250102 30900 -46.05 20240313 11250 48.18 20241210 4.01 N 094360 500 105 억 308466 N N 102 N 00 N
11 20250312 150721 57 100.00 KSQ150 전기·전자 N N N N N 16700 250 2 1.52 2875833240 173645 101.55 16580 16780 16370 21350 11520 16450 16561.57 1.48 0 3350 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3477 -13.03 4.93 12 0.83 -1282.00 3384.00 32700 20240307 -48.93 11250 20241210 48.44 22950 -27.23 20250211 15270 9.36 20250102 30900 -45.95 20240313 11250 48.44 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N
12 20250312 140719 57 100.00 KSQ150 전기·전자 N N N N N 16760 310 2 1.88 2494257560 150752 88.16 16580 16760 16370 21350 11520 16450 16545.44 1.48 0 2952 16890 16670 16300 16080 15710 16780 16190 106 4900 500 11840 10 1 20823124 3490 -13.07 4.95 12 0.72 -1282.00 3384.00 32700 20240307 -48.75 11250 20241210 48.98 22950 -26.97 20250211 15270 9.76 20250102 30900 -45.76 20240313 11250 48.98 20241210 4.01 N 094360 500 105 억 308466 N N 16 N 00 N