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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160723,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12620,-180,5,-1.41,834003320,65684,159.05,12920,12980,12620,16640,8960,12800,12698.29,2.53,0,-1135,13073,12936,12813,12676,12553,13005,12745,116,3840,500,9210,10,1,22682934,2863,-8.67,1.16,12,0.29,-1455.00,10897.00,28900,20240617,-56.33,11230,20250311,12.38,15240,-17.19,20250224,11230,12.38,20250311,28900,-56.33,20240617,11230,12.38,20250311,0.22,N,084850,500,115 억,,574606,N,N,36,N,00,N
20250321,150708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12730,-70,5,-0.55,325758610,25415,61.54,12920,12980,12700,16640,8960,12800,12817.57,2.53,0,735,13073,12936,12813,12676,12553,13005,12745,116,3840,500,9210,10,1,22682934,2888,-8.75,1.17,12,0.11,-1455.00,10897.00,28900,20240617,-55.95,11230,20250311,13.36,15240,-16.47,20250224,11230,13.36,20250311,28900,-55.95,20240617,11230,13.36,20250311,0.22,N,084850,500,115 억,,574606,N,N,39,N,00,N
20250321,140708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12720,-80,5,-0.62,307390570,23973,58.05,12920,12980,12700,16640,8960,12800,12822.37,2.53,0,977,13073,12936,12813,12676,12553,13005,12745,116,3840,500,9210,10,1,22682934,2885,-8.74,1.17,12,0.11,-1455.00,10897.00,28900,20240617,-55.99,11230,20250311,13.27,15240,-16.54,20250224,11230,13.27,20250311,28900,-55.99,20240617,11230,13.27,20250311,0.22,N,084850,500,115 억,,574606,N,N,39,N,00,N
20250321,130708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12760,-40,5,-0.31,259935340,20252,49.04,12920,12980,12700,16640,8960,12800,12835.05,2.53,0,1283,13073,12936,12813,12676,12553,13005,12745,116,3840,500,9210,10,1,22682934,2894,-8.77,1.17,12,0.09,-1455.00,10897.00,28900,20240617,-55.85,11230,20250311,13.62,15240,-16.27,20250224,11230,13.62,20250311,28900,-55.85,20240617,11230,13.62,20250311,0.22,N,084850,500,115 억,,574606,N,N,39,N,00,N
20250321,120709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12850,50,2,0.39,218270000,16992,41.14,12920,12980,12700,16640,8960,12800,12845.46,2.53,0,2091,13073,12936,12813,12676,12553,13005,12745,116,3840,500,9210,10,1,22682934,2915,-8.83,1.18,12,0.07,-1455.00,10897.00,28900,20240617,-55.54,11230,20250311,14.43,15240,-15.68,20250224,11230,14.43,20250311,28900,-55.54,20240617,11230,14.43,20250311,0.22,N,084850,500,115 억,,574606,N,N,39,N,00,N
20250321,110709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,0,3,0.00,186076030,14483,35.07,12920,12980,12700,16640,8960,12800,12847.89,2.53,0,1995,13073,12936,12813,12676,12553,13005,12745,116,3840,500,9210,10,1,22682934,2903,-8.80,1.17,12,0.06,-1455.00,10897.00,28900,20240617,-55.71,11230,20250311,13.98,15240,-16.01,20250224,11230,13.98,20250311,28900,-55.71,20240617,11230,13.98,20250311,0.22,N,084850,500,115 억,,574606,N,N,39,N,00,N
20250321,100710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,80,2,0.62,134199860,10448,25.30,12920,12980,12700,16640,8960,12800,12844.55,2.53,0,2514,13073,12936,12813,12676,12553,13005,12745,116,3840,500,9210,10,1,22682934,2922,-8.85,1.18,12,0.05,-1455.00,10897.00,28900,20240617,-55.43,11230,20250311,14.69,15240,-15.49,20250224,11230,14.69,20250311,28900,-55.43,20240617,11230,14.69,20250311,0.22,N,084850,500,115 억,,574606,N,N,39,N,00,N
20250321,090712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,80,2,0.62,30463080,2364,5.72,12920,12980,12790,16640,8960,12800,12886.24,2.53,0,-307,13073,12936,12813,12676,12553,13005,12745,116,3840,500,9210,10,1,22682934,2922,-8.85,1.18,12,0.01,-1455.00,10897.00,28900,20240617,-55.43,11230,20250311,14.69,15240,-15.49,20250224,11230,14.69,20250311,28900,-55.43,20240617,11230,14.69,20250311,0.22,N,084850,500,115 억,,574606,N,N,39,N,00,N
20250320,161011,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,300,2,2.40,529324185,41299,227.24,12710,12950,12690,16250,8750,12500,12816.88,2.48,0,5712,12740,12620,12460,12340,12180,12540,12260,116,3750,500,9000,10,1,22682934,2903,-8.80,1.17,12,0.18,-1455.00,10897.00,28900,20240617,-55.71,11230,20250311,13.98,15240,-16.01,20250224,11230,13.98,20250311,28900,-55.71,20240617,11230,13.98,20250311,0.22,N,084850,500,115 억,,562970,N,N,39,N,00,N
20250320,150708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12790,290,2,2.32,477750405,37259,205.01,12710,12950,12690,16250,8750,12500,12822.42,2.48,0,6964,12740,12620,12460,12340,12180,12540,12260,116,3750,500,9000,10,1,22682934,2901,-8.79,1.17,12,0.16,-1455.00,10897.00,28900,20240617,-55.74,11230,20250311,13.89,15240,-16.08,20250224,11230,13.89,20250311,28900,-55.74,20240617,11230,13.89,20250311,0.22,N,084850,500,115 억,,562970,N,N,30,N,00,N
20250320,140710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12810,310,2,2.48,424898080,33128,182.28,12710,12950,12690,16250,8750,12500,12825.95,2.48,0,7847,12740,12620,12460,12340,12180,12540,12260,116,3750,500,9000,10,1,22682934,2906,-8.80,1.18,12,0.15,-1455.00,10897.00,28900,20240617,-55.67,11230,20250311,14.07,15240,-15.94,20250224,11230,14.07,20250311,28900,-55.67,20240617,11230,14.07,20250311,0.22,N,084850,500,115 억,,562970,N,N,30,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 20250321 160723 57 100.00 KSQ150 전기·전자 N N N N N 12620 -180 5 -1.41 834003320 65684 159.05 12920 12980 12620 16640 8960 12800 12698.29 2.53 0 -1135 13073 12936 12813 12676 12553 13005 12745 116 3840 500 9210 10 1 22682934 2863 -8.67 1.16 12 0.29 -1455.00 10897.00 28900 20240617 -56.33 11230 20250311 12.38 15240 -17.19 20250224 11230 12.38 20250311 28900 -56.33 20240617 11230 12.38 20250311 0.22 N 084850 500 115 억 574606 N N 36 N 00 N
3 20250321 150708 57 100.00 KSQ150 전기·전자 N N N N N 12730 -70 5 -0.55 325758610 25415 61.54 12920 12980 12700 16640 8960 12800 12817.57 2.53 0 735 13073 12936 12813 12676 12553 13005 12745 116 3840 500 9210 10 1 22682934 2888 -8.75 1.17 12 0.11 -1455.00 10897.00 28900 20240617 -55.95 11230 20250311 13.36 15240 -16.47 20250224 11230 13.36 20250311 28900 -55.95 20240617 11230 13.36 20250311 0.22 N 084850 500 115 억 574606 N N 39 N 00 N
4 20250321 140708 57 100.00 KSQ150 전기·전자 N N N N N 12720 -80 5 -0.62 307390570 23973 58.05 12920 12980 12700 16640 8960 12800 12822.37 2.53 0 977 13073 12936 12813 12676 12553 13005 12745 116 3840 500 9210 10 1 22682934 2885 -8.74 1.17 12 0.11 -1455.00 10897.00 28900 20240617 -55.99 11230 20250311 13.27 15240 -16.54 20250224 11230 13.27 20250311 28900 -55.99 20240617 11230 13.27 20250311 0.22 N 084850 500 115 억 574606 N N 39 N 00 N
5 20250321 130708 57 100.00 KSQ150 전기·전자 N N N N N 12760 -40 5 -0.31 259935340 20252 49.04 12920 12980 12700 16640 8960 12800 12835.05 2.53 0 1283 13073 12936 12813 12676 12553 13005 12745 116 3840 500 9210 10 1 22682934 2894 -8.77 1.17 12 0.09 -1455.00 10897.00 28900 20240617 -55.85 11230 20250311 13.62 15240 -16.27 20250224 11230 13.62 20250311 28900 -55.85 20240617 11230 13.62 20250311 0.22 N 084850 500 115 억 574606 N N 39 N 00 N
6 20250321 120709 57 100.00 KSQ150 전기·전자 N N N N N 12850 50 2 0.39 218270000 16992 41.14 12920 12980 12700 16640 8960 12800 12845.46 2.53 0 2091 13073 12936 12813 12676 12553 13005 12745 116 3840 500 9210 10 1 22682934 2915 -8.83 1.18 12 0.07 -1455.00 10897.00 28900 20240617 -55.54 11230 20250311 14.43 15240 -15.68 20250224 11230 14.43 20250311 28900 -55.54 20240617 11230 14.43 20250311 0.22 N 084850 500 115 억 574606 N N 39 N 00 N
7 20250321 110709 57 100.00 KSQ150 전기·전자 N N N N N 12800 0 3 0.00 186076030 14483 35.07 12920 12980 12700 16640 8960 12800 12847.89 2.53 0 1995 13073 12936 12813 12676 12553 13005 12745 116 3840 500 9210 10 1 22682934 2903 -8.80 1.17 12 0.06 -1455.00 10897.00 28900 20240617 -55.71 11230 20250311 13.98 15240 -16.01 20250224 11230 13.98 20250311 28900 -55.71 20240617 11230 13.98 20250311 0.22 N 084850 500 115 억 574606 N N 39 N 00 N
8 20250321 100710 57 100.00 KSQ150 전기·전자 N N N N N 12880 80 2 0.62 134199860 10448 25.30 12920 12980 12700 16640 8960 12800 12844.55 2.53 0 2514 13073 12936 12813 12676 12553 13005 12745 116 3840 500 9210 10 1 22682934 2922 -8.85 1.18 12 0.05 -1455.00 10897.00 28900 20240617 -55.43 11230 20250311 14.69 15240 -15.49 20250224 11230 14.69 20250311 28900 -55.43 20240617 11230 14.69 20250311 0.22 N 084850 500 115 억 574606 N N 39 N 00 N
9 20250321 090712 57 100.00 KSQ150 전기·전자 N N N N N 12880 80 2 0.62 30463080 2364 5.72 12920 12980 12790 16640 8960 12800 12886.24 2.53 0 -307 13073 12936 12813 12676 12553 13005 12745 116 3840 500 9210 10 1 22682934 2922 -8.85 1.18 12 0.01 -1455.00 10897.00 28900 20240617 -55.43 11230 20250311 14.69 15240 -15.49 20250224 11230 14.69 20250311 28900 -55.43 20240617 11230 14.69 20250311 0.22 N 084850 500 115 억 574606 N N 39 N 00 N
10 20250320 161011 57 100.00 KSQ150 전기·전자 N N N N N 12800 300 2 2.40 529324185 41299 227.24 12710 12950 12690 16250 8750 12500 12816.88 2.48 0 5712 12740 12620 12460 12340 12180 12540 12260 116 3750 500 9000 10 1 22682934 2903 -8.80 1.17 12 0.18 -1455.00 10897.00 28900 20240617 -55.71 11230 20250311 13.98 15240 -16.01 20250224 11230 13.98 20250311 28900 -55.71 20240617 11230 13.98 20250311 0.22 N 084850 500 115 억 562970 N N 39 N 00 N
11 20250320 150708 57 100.00 KSQ150 전기·전자 N N N N N 12790 290 2 2.32 477750405 37259 205.01 12710 12950 12690 16250 8750 12500 12822.42 2.48 0 6964 12740 12620 12460 12340 12180 12540 12260 116 3750 500 9000 10 1 22682934 2901 -8.79 1.17 12 0.16 -1455.00 10897.00 28900 20240617 -55.74 11230 20250311 13.89 15240 -16.08 20250224 11230 13.89 20250311 28900 -55.74 20240617 11230 13.89 20250311 0.22 N 084850 500 115 억 562970 N N 30 N 00 N
12 20250320 140710 57 100.00 KSQ150 전기·전자 N N N N N 12810 310 2 2.48 424898080 33128 182.28 12710 12950 12690 16250 8750 12500 12825.95 2.48 0 7847 12740 12620 12460 12340 12180 12540 12260 116 3750 500 9000 10 1 22682934 2906 -8.80 1.18 12 0.15 -1455.00 10897.00 28900 20240617 -55.67 11230 20250311 14.07 15240 -15.94 20250224 11230 14.07 20250311 28900 -55.67 20240617 11230 14.07 20250311 0.22 N 084850 500 115 억 562970 N N 30 N 00 N