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
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
20250307,160709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16900,120,2,0.72,2083744090,123390,55.14,16610,17130,16540,21800,11750,16780,16887.40,1.02,0,20430,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3519,-13.18,4.99,12,0.59,-1282.00,3384.00,33750,20240223,-49.93,11250,20241210,50.22,22950,-26.36,20250211,15270,10.67,20250102,32700,-48.32,20240307,11250,50.22,20241210,4.01,N,094360,500,105 억,,212280,N,N,103,N,00,N
20250307,150713,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16980,200,2,1.19,1962352675,116220,51.93,16610,17130,16540,21800,11750,16780,16884.82,1.02,0,18127,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3536,-13.24,5.02,12,0.56,-1282.00,3384.00,33750,20240223,-49.69,11250,20241210,50.93,22950,-26.01,20250211,15270,11.20,20250102,32700,-48.07,20240307,11250,50.93,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N
20250307,140710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16920,140,2,0.83,1620869190,96064,42.93,16610,17130,16540,21800,11750,16780,16872.82,1.02,0,14968,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3523,-13.20,5.00,12,0.46,-1282.00,3384.00,33750,20240223,-49.87,11250,20241210,50.40,22950,-26.27,20250211,15270,10.81,20250102,32700,-48.26,20240307,11250,50.40,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N
20250307,130712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16960,180,2,1.07,1287992780,76502,34.18,16610,17030,16540,21800,11750,16780,16836.07,1.02,0,13626,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3532,-13.23,5.01,12,0.37,-1282.00,3384.00,33750,20240223,-49.75,11250,20241210,50.76,22950,-26.10,20250211,15270,11.07,20250102,32700,-48.13,20240307,11250,50.76,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N
20250307,120712,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16810,30,2,0.18,1162213545,69035,30.85,16610,17030,16540,21800,11750,16780,16835.14,1.02,0,11226,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3500,-13.11,4.97,12,0.33,-1282.00,3384.00,33750,20240223,-50.19,11250,20241210,49.42,22950,-26.75,20250211,15270,10.09,20250102,32700,-48.59,20240307,11250,49.42,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N
20250307,110711,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16870,90,2,0.54,977419775,58044,25.94,16610,17030,16540,21800,11750,16780,16839.30,1.02,0,11643,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3513,-13.16,4.99,12,0.28,-1282.00,3384.00,33750,20240223,-50.01,11250,20241210,49.96,22950,-26.49,20250211,15270,10.48,20250102,32700,-48.41,20240307,11250,49.96,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N
20250307,100708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16850,70,2,0.42,746417390,44417,19.85,16610,17030,16540,21800,11750,16780,16804.77,1.02,0,7856,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3509,-13.14,4.98,12,0.21,-1282.00,3384.00,33750,20240223,-50.07,11250,20241210,49.78,22950,-26.58,20250211,15270,10.35,20250102,32700,-48.47,20240307,11250,49.78,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N
20250307,090713,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16770,-10,5,-0.06,304639320,18294,8.17,16610,16800,16540,21800,11750,16780,16652.35,1.02,0,3758,18440,17610,17150,16320,15860,17380,16090,106,5020,500,12080,10,1,20823124,3492,-13.08,4.96,12,0.09,-1282.00,3384.00,33750,20240223,-50.31,11250,20241210,49.07,22950,-26.93,20250211,15270,9.82,20250102,32700,-48.72,20240307,11250,49.07,20241210,4.01,N,094360,500,105 억,,212280,N,N,0,N,00,N
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
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 160709 57 100.00 KSQ150 전기·전자 N N N N N 16900 120 2 0.72 2083744090 123390 55.14 16610 17130 16540 21800 11750 16780 16887.40 1.02 0 20430 18440 17610 17150 16320 15860 17380 16090 106 5020 500 12080 10 1 20823124 3519 -13.18 4.99 12 0.59 -1282.00 3384.00 33750 20240223 -49.93 11250 20241210 50.22 22950 -26.36 20250211 15270 10.67 20250102 32700 -48.32 20240307 11250 50.22 20241210 4.01 N 094360 500 105 억 212280 N N 103 N 00 N
3 20250307 150713 57 100.00 KSQ150 전기·전자 N N N N N 16980 200 2 1.19 1962352675 116220 51.93 16610 17130 16540 21800 11750 16780 16884.82 1.02 0 18127 18440 17610 17150 16320 15860 17380 16090 106 5020 500 12080 10 1 20823124 3536 -13.24 5.02 12 0.56 -1282.00 3384.00 33750 20240223 -49.69 11250 20241210 50.93 22950 -26.01 20250211 15270 11.20 20250102 32700 -48.07 20240307 11250 50.93 20241210 4.01 N 094360 500 105 억 212280 N N 0 N 00 N
4 20250307 140710 57 100.00 KSQ150 전기·전자 N N N N N 16920 140 2 0.83 1620869190 96064 42.93 16610 17130 16540 21800 11750 16780 16872.82 1.02 0 14968 18440 17610 17150 16320 15860 17380 16090 106 5020 500 12080 10 1 20823124 3523 -13.20 5.00 12 0.46 -1282.00 3384.00 33750 20240223 -49.87 11250 20241210 50.40 22950 -26.27 20250211 15270 10.81 20250102 32700 -48.26 20240307 11250 50.40 20241210 4.01 N 094360 500 105 억 212280 N N 0 N 00 N
5 20250307 130712 57 100.00 KSQ150 전기·전자 N N N N N 16960 180 2 1.07 1287992780 76502 34.18 16610 17030 16540 21800 11750 16780 16836.07 1.02 0 13626 18440 17610 17150 16320 15860 17380 16090 106 5020 500 12080 10 1 20823124 3532 -13.23 5.01 12 0.37 -1282.00 3384.00 33750 20240223 -49.75 11250 20241210 50.76 22950 -26.10 20250211 15270 11.07 20250102 32700 -48.13 20240307 11250 50.76 20241210 4.01 N 094360 500 105 억 212280 N N 0 N 00 N
6 20250307 120712 57 100.00 KSQ150 전기·전자 N N N N N 16810 30 2 0.18 1162213545 69035 30.85 16610 17030 16540 21800 11750 16780 16835.14 1.02 0 11226 18440 17610 17150 16320 15860 17380 16090 106 5020 500 12080 10 1 20823124 3500 -13.11 4.97 12 0.33 -1282.00 3384.00 33750 20240223 -50.19 11250 20241210 49.42 22950 -26.75 20250211 15270 10.09 20250102 32700 -48.59 20240307 11250 49.42 20241210 4.01 N 094360 500 105 억 212280 N N 0 N 00 N
7 20250307 110711 57 100.00 KSQ150 전기·전자 N N N N N 16870 90 2 0.54 977419775 58044 25.94 16610 17030 16540 21800 11750 16780 16839.30 1.02 0 11643 18440 17610 17150 16320 15860 17380 16090 106 5020 500 12080 10 1 20823124 3513 -13.16 4.99 12 0.28 -1282.00 3384.00 33750 20240223 -50.01 11250 20241210 49.96 22950 -26.49 20250211 15270 10.48 20250102 32700 -48.41 20240307 11250 49.96 20241210 4.01 N 094360 500 105 억 212280 N N 0 N 00 N
8 20250307 100708 57 100.00 KSQ150 전기·전자 N N N N N 16850 70 2 0.42 746417390 44417 19.85 16610 17030 16540 21800 11750 16780 16804.77 1.02 0 7856 18440 17610 17150 16320 15860 17380 16090 106 5020 500 12080 10 1 20823124 3509 -13.14 4.98 12 0.21 -1282.00 3384.00 33750 20240223 -50.07 11250 20241210 49.78 22950 -26.58 20250211 15270 10.35 20250102 32700 -48.47 20240307 11250 49.78 20241210 4.01 N 094360 500 105 억 212280 N N 0 N 00 N
9 20250307 090713 57 100.00 KSQ150 전기·전자 N N N N N 16770 -10 5 -0.06 304639320 18294 8.17 16610 16800 16540 21800 11750 16780 16652.35 1.02 0 3758 18440 17610 17150 16320 15860 17380 16090 106 5020 500 12080 10 1 20823124 3492 -13.08 4.96 12 0.09 -1282.00 3384.00 33750 20240223 -50.31 11250 20241210 49.07 22950 -26.93 20250211 15270 9.82 20250102 32700 -48.72 20240307 11250 49.07 20241210 4.01 N 094360 500 105 억 212280 N N 0 N 00 N
10 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
11 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
12 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