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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078600/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
20250318,160645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104500,4100,2,4.08,18990776700,183323,197.15,100600,104900,100600,130500,70300,100400,103590.43,19.04,0,22778,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16177,2322.22,9.46,12,1.18,45.00,11045.00,163400,20240612,-36.05,71000,20250102,47.18,119800,-12.77,20250224,71000,47.18,20250102,163400,-36.05,20240612,71000,47.18,20250102,1.79,N,078600,500,77 억,,2947840,N,N,840,N,00,N
20250318,150648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104200,3800,2,3.78,18288836400,176587,189.90,100600,104900,100600,130500,70300,100400,103568.44,19.04,0,22236,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16131,2315.56,9.43,12,1.14,45.00,11045.00,163400,20240612,-36.23,71000,20250102,46.76,119800,-13.02,20250224,71000,46.76,20250102,163400,-36.23,20240612,71000,46.76,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N
20250318,140646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104850,4450,2,4.43,15905736150,153763,165.36,100600,104900,100600,130500,70300,100400,103443.22,19.04,0,15837,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16231,2330.00,9.49,12,0.99,45.00,11045.00,163400,20240612,-35.83,71000,20250102,47.68,119800,-12.48,20250224,71000,47.68,20250102,163400,-35.83,20240612,71000,47.68,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N
20250318,130645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104000,3600,2,3.59,13576090750,131423,141.33,100600,104900,100600,130500,70300,100400,103300.74,19.04,0,19200,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16100,2311.11,9.42,12,0.85,45.00,11045.00,163400,20240612,-36.35,71000,20250102,46.48,119800,-13.19,20250224,71000,46.48,20250102,163400,-36.35,20240612,71000,46.48,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N
20250318,120646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104300,3900,2,3.88,12879394650,124724,134.13,100600,104900,100600,130500,70300,100400,103263.19,19.04,0,18680,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16146,2317.78,9.44,12,0.81,45.00,11045.00,163400,20240612,-36.17,71000,20250102,46.90,119800,-12.94,20250224,71000,46.90,20250102,163400,-36.17,20240612,71000,46.90,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N
20250318,110644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104000,3600,2,3.59,11431974100,110818,119.17,100600,104900,100600,130500,70300,100400,103159.93,19.04,0,17339,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16100,2311.11,9.42,12,0.72,45.00,11045.00,163400,20240612,-36.35,71000,20250102,46.48,119800,-13.19,20250224,71000,46.48,20250102,163400,-36.35,20240612,71000,46.48,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N
20250318,100647,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,103700,3300,2,3.29,9261686700,89832,96.61,100600,104900,100600,130500,70300,100400,103100.11,19.04,0,17260,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,16053,2304.44,9.39,12,0.58,45.00,11045.00,163400,20240612,-36.54,71000,20250102,46.06,119800,-13.44,20250224,71000,46.06,20250102,163400,-36.54,20240612,71000,46.06,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N
20250318,090648,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101300,900,2,0.90,792802400,7837,8.43,100600,101700,100600,130500,70300,100400,101161.56,19.04,0,3023,102333,101366,99833,98866,97333,101850,99350,77,30100,500,72280,100,1,15480593,15682,2251.11,9.17,12,0.05,45.00,11045.00,163400,20240612,-38.00,71000,20250102,42.68,119800,-15.44,20250224,71000,42.68,20250102,163400,-38.00,20240612,71000,42.68,20250102,1.79,N,078600,500,77 억,,2947840,N,N,1069,N,00,N
20250317,160644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,100400,1600,2,1.62,9194123300,92013,63.50,99900,100800,98300,128400,69200,98800,99920.04,18.95,0,13615,102533,100666,99133,97266,95733,99900,96500,77,29600,500,71130,100,1,15480593,15543,2231.11,9.09,12,0.59,45.00,11045.00,163400,20240612,-38.56,71000,20250102,41.41,119800,-16.19,20250224,71000,41.41,20250102,163400,-38.56,20240612,71000,41.41,20250102,1.78,N,078600,500,77 억,,2934069,N,N,1027,N,00,N
20250317,150643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,100100,1300,2,1.32,8564202250,85728,59.16,99900,100800,98300,128400,69200,98800,99899.71,18.95,0,11818,102533,100666,99133,97266,95733,99900,96500,77,29600,500,71130,100,1,15480593,15496,2224.44,9.06,12,0.55,45.00,11045.00,163400,20240612,-38.74,71000,20250102,40.99,119800,-16.44,20250224,71000,40.99,20250102,163400,-38.74,20240612,71000,40.99,20250102,1.78,N,078600,500,77 억,,2934069,N,N,692,N,00,N
20250317,140645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,100500,1700,2,1.72,7411156900,74229,51.22,99900,100800,98300,128400,69200,98800,99841.80,18.95,0,12390,102533,100666,99133,97266,95733,99900,96500,77,29600,500,71130,100,1,15480593,15558,2233.33,9.10,12,0.48,45.00,11045.00,163400,20240612,-38.49,71000,20250102,41.55,119800,-16.11,20250224,71000,41.55,20250102,163400,-38.49,20240612,71000,41.55,20250102,1.78,N,078600,500,77 억,,2934069,N,N,692,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 20250318 160645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104500 4100 2 4.08 18990776700 183323 197.15 100600 104900 100600 130500 70300 100400 103590.43 19.04 0 22778 102333 101366 99833 98866 97333 101850 99350 77 30100 500 72280 100 1 15480593 16177 2322.22 9.46 12 1.18 45.00 11045.00 163400 20240612 -36.05 71000 20250102 47.18 119800 -12.77 20250224 71000 47.18 20250102 163400 -36.05 20240612 71000 47.18 20250102 1.79 N 078600 500 77 억 2947840 N N 840 N 00 N
3 20250318 150648 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104200 3800 2 3.78 18288836400 176587 189.90 100600 104900 100600 130500 70300 100400 103568.44 19.04 0 22236 102333 101366 99833 98866 97333 101850 99350 77 30100 500 72280 100 1 15480593 16131 2315.56 9.43 12 1.14 45.00 11045.00 163400 20240612 -36.23 71000 20250102 46.76 119800 -13.02 20250224 71000 46.76 20250102 163400 -36.23 20240612 71000 46.76 20250102 1.79 N 078600 500 77 억 2947840 N N 1069 N 00 N
4 20250318 140646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104850 4450 2 4.43 15905736150 153763 165.36 100600 104900 100600 130500 70300 100400 103443.22 19.04 0 15837 102333 101366 99833 98866 97333 101850 99350 77 30100 500 72280 100 1 15480593 16231 2330.00 9.49 12 0.99 45.00 11045.00 163400 20240612 -35.83 71000 20250102 47.68 119800 -12.48 20250224 71000 47.68 20250102 163400 -35.83 20240612 71000 47.68 20250102 1.79 N 078600 500 77 억 2947840 N N 1069 N 00 N
5 20250318 130645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104000 3600 2 3.59 13576090750 131423 141.33 100600 104900 100600 130500 70300 100400 103300.74 19.04 0 19200 102333 101366 99833 98866 97333 101850 99350 77 30100 500 72280 100 1 15480593 16100 2311.11 9.42 12 0.85 45.00 11045.00 163400 20240612 -36.35 71000 20250102 46.48 119800 -13.19 20250224 71000 46.48 20250102 163400 -36.35 20240612 71000 46.48 20250102 1.79 N 078600 500 77 억 2947840 N N 1069 N 00 N
6 20250318 120646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104300 3900 2 3.88 12879394650 124724 134.13 100600 104900 100600 130500 70300 100400 103263.19 19.04 0 18680 102333 101366 99833 98866 97333 101850 99350 77 30100 500 72280 100 1 15480593 16146 2317.78 9.44 12 0.81 45.00 11045.00 163400 20240612 -36.17 71000 20250102 46.90 119800 -12.94 20250224 71000 46.90 20250102 163400 -36.17 20240612 71000 46.90 20250102 1.79 N 078600 500 77 억 2947840 N N 1069 N 00 N
7 20250318 110644 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104000 3600 2 3.59 11431974100 110818 119.17 100600 104900 100600 130500 70300 100400 103159.93 19.04 0 17339 102333 101366 99833 98866 97333 101850 99350 77 30100 500 72280 100 1 15480593 16100 2311.11 9.42 12 0.72 45.00 11045.00 163400 20240612 -36.35 71000 20250102 46.48 119800 -13.19 20250224 71000 46.48 20250102 163400 -36.35 20240612 71000 46.48 20250102 1.79 N 078600 500 77 억 2947840 N N 1069 N 00 N
8 20250318 100647 55 40.00 KSQ150 전기·전자 N N N Y 40 N 103700 3300 2 3.29 9261686700 89832 96.61 100600 104900 100600 130500 70300 100400 103100.11 19.04 0 17260 102333 101366 99833 98866 97333 101850 99350 77 30100 500 72280 100 1 15480593 16053 2304.44 9.39 12 0.58 45.00 11045.00 163400 20240612 -36.54 71000 20250102 46.06 119800 -13.44 20250224 71000 46.06 20250102 163400 -36.54 20240612 71000 46.06 20250102 1.79 N 078600 500 77 억 2947840 N N 1069 N 00 N
9 20250318 090648 55 40.00 KSQ150 전기·전자 N N N Y 40 N 101300 900 2 0.90 792802400 7837 8.43 100600 101700 100600 130500 70300 100400 101161.56 19.04 0 3023 102333 101366 99833 98866 97333 101850 99350 77 30100 500 72280 100 1 15480593 15682 2251.11 9.17 12 0.05 45.00 11045.00 163400 20240612 -38.00 71000 20250102 42.68 119800 -15.44 20250224 71000 42.68 20250102 163400 -38.00 20240612 71000 42.68 20250102 1.79 N 078600 500 77 억 2947840 N N 1069 N 00 N
10 20250317 160644 55 40.00 KSQ150 전기·전자 N N N Y 40 N 100400 1600 2 1.62 9194123300 92013 63.50 99900 100800 98300 128400 69200 98800 99920.04 18.95 0 13615 102533 100666 99133 97266 95733 99900 96500 77 29600 500 71130 100 1 15480593 15543 2231.11 9.09 12 0.59 45.00 11045.00 163400 20240612 -38.56 71000 20250102 41.41 119800 -16.19 20250224 71000 41.41 20250102 163400 -38.56 20240612 71000 41.41 20250102 1.78 N 078600 500 77 억 2934069 N N 1027 N 00 N
11 20250317 150643 55 40.00 KSQ150 전기·전자 N N N Y 40 N 100100 1300 2 1.32 8564202250 85728 59.16 99900 100800 98300 128400 69200 98800 99899.71 18.95 0 11818 102533 100666 99133 97266 95733 99900 96500 77 29600 500 71130 100 1 15480593 15496 2224.44 9.06 12 0.55 45.00 11045.00 163400 20240612 -38.74 71000 20250102 40.99 119800 -16.44 20250224 71000 40.99 20250102 163400 -38.74 20240612 71000 40.99 20250102 1.78 N 078600 500 77 억 2934069 N N 692 N 00 N
12 20250317 140645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 100500 1700 2 1.72 7411156900 74229 51.22 99900 100800 98300 128400 69200 98800 99841.80 18.95 0 12390 102533 100666 99133 97266 95733 99900 96500 77 29600 500 71130 100 1 15480593 15558 2233.33 9.10 12 0.48 45.00 11045.00 163400 20240612 -38.49 71000 20250102 41.55 119800 -16.11 20250224 71000 41.55 20250102 163400 -38.49 20240612 71000 41.55 20250102 1.78 N 078600 500 77 억 2934069 N N 692 N 00 N