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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,160642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,11910,-590,5,-4.72,924279460,76436,281.97,12500,12500,11910,16250,8750,12500,12092.22,2.54,0,-14659,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2702,-8.19,1.09,12,0.34,-1455.00,10897.00,28900,20240617,-58.79,11500,20250203,3.57,15240,-21.85,20250224,11500,3.57,20250203,28900,-58.79,20240617,11500,3.57,20250203,0.24,N,084850,500,115 억,,575065,N,N,87,N,00,N
20250307,150645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12030,-470,5,-3.76,860105655,71066,262.16,12500,12500,11950,16250,8750,12500,12102.91,2.54,0,-13511,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2729,-8.27,1.10,12,0.31,-1455.00,10897.00,28900,20240617,-58.37,11500,20250203,4.61,15240,-21.06,20250224,11500,4.61,20250203,28900,-58.37,20240617,11500,4.61,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N
20250307,140643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12100,-400,5,-3.20,691009400,56987,210.22,12500,12500,12040,16250,8750,12500,12125.74,2.54,0,-12602,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2745,-8.32,1.11,12,0.25,-1455.00,10897.00,28900,20240617,-58.13,11500,20250203,5.22,15240,-20.60,20250224,11500,5.22,20250203,28900,-58.13,20240617,11500,5.22,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N
20250307,130644,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12100,-400,5,-3.20,574708255,47397,174.85,12500,12500,12040,16250,8750,12500,12125.41,2.54,0,-11549,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2745,-8.32,1.11,12,0.21,-1455.00,10897.00,28900,20240617,-58.13,11500,20250203,5.22,15240,-20.60,20250224,11500,5.22,20250203,28900,-58.13,20240617,11500,5.22,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N
20250307,120645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12070,-430,5,-3.44,535730355,44178,162.97,12500,12500,12040,16250,8750,12500,12126.63,2.54,0,-10474,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2738,-8.30,1.11,12,0.19,-1455.00,10897.00,28900,20240617,-58.24,11500,20250203,4.96,15240,-20.80,20250224,11500,4.96,20250203,28900,-58.24,20240617,11500,4.96,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N
20250307,110643,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12120,-380,5,-3.04,394111900,32461,119.75,12500,12500,12040,16250,8750,12500,12141.09,2.54,0,-6299,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2749,-8.33,1.11,12,0.14,-1455.00,10897.00,28900,20240617,-58.06,11500,20250203,5.39,15240,-20.47,20250224,11500,5.39,20250203,28900,-58.06,20240617,11500,5.39,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N
20250307,100641,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12120,-380,5,-3.04,316580530,26091,96.25,12500,12500,12040,16250,8750,12500,12133.71,2.54,0,-4842,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2749,-8.33,1.11,12,0.12,-1455.00,10897.00,28900,20240617,-58.06,11500,20250203,5.39,15240,-20.47,20250224,11500,5.39,20250203,28900,-58.06,20240617,11500,5.39,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N
20250307,090645,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12050,-450,5,-3.60,67124510,5504,20.30,12500,12500,12050,16250,8750,12500,12195.59,2.54,0,-1338,13000,12750,12590,12340,12180,12670,12260,116,3750,500,9000,10,1,22682934,2733,-8.28,1.11,12,0.02,-1455.00,10897.00,28900,20240617,-58.30,11500,20250203,4.78,15240,-20.93,20250224,11500,4.78,20250203,28900,-58.30,20240617,11500,4.78,20250203,0.24,N,084850,500,115 억,,575065,N,N,110,N,00,N
20250306,160640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12500,-240,5,-1.88,339309695,27010,60.37,12620,12840,12430,16560,8920,12740,12562.40,2.54,0,-5771,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2835,-8.59,1.15,12,0.12,-1455.00,10897.00,28900,20240617,-56.75,11500,20250203,8.70,15240,-17.98,20250224,11500,8.70,20250203,28900,-56.75,20240617,11500,8.70,20250203,0.25,N,084850,500,115 억,,575550,N,N,102,N,00,N
20250306,150639,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12440,-300,5,-2.35,307863455,24490,54.74,12620,12840,12440,16560,8920,12740,12570.99,2.54,0,-5292,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2822,-8.55,1.14,12,0.11,-1455.00,10897.00,28900,20240617,-56.96,11500,20250203,8.17,15240,-18.37,20250224,11500,8.17,20250203,28900,-56.96,20240617,11500,8.17,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,N,00,N
20250306,140638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12530,-210,5,-1.65,246906365,19610,43.83,12620,12840,12480,16560,8920,12740,12590.84,2.54,0,-4381,13020,12880,12630,12490,12240,12950,12560,116,3820,500,9170,10,1,22682934,2842,-8.61,1.15,12,0.09,-1455.00,10897.00,28900,20240617,-56.64,11500,20250203,8.96,15240,-17.78,20250224,11500,8.96,20250203,28900,-56.64,20240617,11500,8.96,20250203,0.25,N,084850,500,115 억,,575550,N,N,57,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 20250307 160642 57 100.00 KSQ150 전기·전자 N N N N N 11910 -590 5 -4.72 924279460 76436 281.97 12500 12500 11910 16250 8750 12500 12092.22 2.54 0 -14659 13000 12750 12590 12340 12180 12670 12260 116 3750 500 9000 10 1 22682934 2702 -8.19 1.09 12 0.34 -1455.00 10897.00 28900 20240617 -58.79 11500 20250203 3.57 15240 -21.85 20250224 11500 3.57 20250203 28900 -58.79 20240617 11500 3.57 20250203 0.24 N 084850 500 115 억 575065 N N 87 N 00 N
3 20250307 150645 57 100.00 KSQ150 전기·전자 N N N N N 12030 -470 5 -3.76 860105655 71066 262.16 12500 12500 11950 16250 8750 12500 12102.91 2.54 0 -13511 13000 12750 12590 12340 12180 12670 12260 116 3750 500 9000 10 1 22682934 2729 -8.27 1.10 12 0.31 -1455.00 10897.00 28900 20240617 -58.37 11500 20250203 4.61 15240 -21.06 20250224 11500 4.61 20250203 28900 -58.37 20240617 11500 4.61 20250203 0.24 N 084850 500 115 억 575065 N N 110 N 00 N
4 20250307 140643 57 100.00 KSQ150 전기·전자 N N N N N 12100 -400 5 -3.20 691009400 56987 210.22 12500 12500 12040 16250 8750 12500 12125.74 2.54 0 -12602 13000 12750 12590 12340 12180 12670 12260 116 3750 500 9000 10 1 22682934 2745 -8.32 1.11 12 0.25 -1455.00 10897.00 28900 20240617 -58.13 11500 20250203 5.22 15240 -20.60 20250224 11500 5.22 20250203 28900 -58.13 20240617 11500 5.22 20250203 0.24 N 084850 500 115 억 575065 N N 110 N 00 N
5 20250307 130644 57 100.00 KSQ150 전기·전자 N N N N N 12100 -400 5 -3.20 574708255 47397 174.85 12500 12500 12040 16250 8750 12500 12125.41 2.54 0 -11549 13000 12750 12590 12340 12180 12670 12260 116 3750 500 9000 10 1 22682934 2745 -8.32 1.11 12 0.21 -1455.00 10897.00 28900 20240617 -58.13 11500 20250203 5.22 15240 -20.60 20250224 11500 5.22 20250203 28900 -58.13 20240617 11500 5.22 20250203 0.24 N 084850 500 115 억 575065 N N 110 N 00 N
6 20250307 120645 57 100.00 KSQ150 전기·전자 N N N N N 12070 -430 5 -3.44 535730355 44178 162.97 12500 12500 12040 16250 8750 12500 12126.63 2.54 0 -10474 13000 12750 12590 12340 12180 12670 12260 116 3750 500 9000 10 1 22682934 2738 -8.30 1.11 12 0.19 -1455.00 10897.00 28900 20240617 -58.24 11500 20250203 4.96 15240 -20.80 20250224 11500 4.96 20250203 28900 -58.24 20240617 11500 4.96 20250203 0.24 N 084850 500 115 억 575065 N N 110 N 00 N
7 20250307 110643 57 100.00 KSQ150 전기·전자 N N N N N 12120 -380 5 -3.04 394111900 32461 119.75 12500 12500 12040 16250 8750 12500 12141.09 2.54 0 -6299 13000 12750 12590 12340 12180 12670 12260 116 3750 500 9000 10 1 22682934 2749 -8.33 1.11 12 0.14 -1455.00 10897.00 28900 20240617 -58.06 11500 20250203 5.39 15240 -20.47 20250224 11500 5.39 20250203 28900 -58.06 20240617 11500 5.39 20250203 0.24 N 084850 500 115 억 575065 N N 110 N 00 N
8 20250307 100641 57 100.00 KSQ150 전기·전자 N N N N N 12120 -380 5 -3.04 316580530 26091 96.25 12500 12500 12040 16250 8750 12500 12133.71 2.54 0 -4842 13000 12750 12590 12340 12180 12670 12260 116 3750 500 9000 10 1 22682934 2749 -8.33 1.11 12 0.12 -1455.00 10897.00 28900 20240617 -58.06 11500 20250203 5.39 15240 -20.47 20250224 11500 5.39 20250203 28900 -58.06 20240617 11500 5.39 20250203 0.24 N 084850 500 115 억 575065 N N 110 N 00 N
9 20250307 090645 57 100.00 KSQ150 전기·전자 N N N N N 12050 -450 5 -3.60 67124510 5504 20.30 12500 12500 12050 16250 8750 12500 12195.59 2.54 0 -1338 13000 12750 12590 12340 12180 12670 12260 116 3750 500 9000 10 1 22682934 2733 -8.28 1.11 12 0.02 -1455.00 10897.00 28900 20240617 -58.30 11500 20250203 4.78 15240 -20.93 20250224 11500 4.78 20250203 28900 -58.30 20240617 11500 4.78 20250203 0.24 N 084850 500 115 억 575065 N N 110 N 00 N
10 20250306 160640 57 100.00 KSQ150 전기·전자 N N N N N 12500 -240 5 -1.88 339309695 27010 60.37 12620 12840 12430 16560 8920 12740 12562.40 2.54 0 -5771 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2835 -8.59 1.15 12 0.12 -1455.00 10897.00 28900 20240617 -56.75 11500 20250203 8.70 15240 -17.98 20250224 11500 8.70 20250203 28900 -56.75 20240617 11500 8.70 20250203 0.25 N 084850 500 115 억 575550 N N 102 N 00 N
11 20250306 150639 57 100.00 KSQ150 전기·전자 N N N N N 12440 -300 5 -2.35 307863455 24490 54.74 12620 12840 12440 16560 8920 12740 12570.99 2.54 0 -5292 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2822 -8.55 1.14 12 0.11 -1455.00 10897.00 28900 20240617 -56.96 11500 20250203 8.17 15240 -18.37 20250224 11500 8.17 20250203 28900 -56.96 20240617 11500 8.17 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N
12 20250306 140638 57 100.00 KSQ150 전기·전자 N N N N N 12530 -210 5 -1.65 246906365 19610 43.83 12620 12840 12480 16560 8920 12740 12590.84 2.54 0 -4381 13020 12880 12630 12490 12240 12950 12560 116 3820 500 9170 10 1 22682934 2842 -8.61 1.15 12 0.09 -1455.00 10897.00 28900 20240617 -56.64 11500 20250203 8.96 15240 -17.78 20250224 11500 8.96 20250203 28900 -56.64 20240617 11500 8.96 20250203 0.25 N 084850 500 115 억 575550 N N 57 N 00 N