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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99500,700,2,0.71,5618648300,56364,38.90,99900,100600,98300,128400,69200,98800,99685.05,18.95,0,5761,102533,100666,99133,97266,95733,99900,96500,77,29600,500,71130,100,1,15480593,15403,2211.11,9.01,12,0.36,45.00,11045.00,163400,20240612,-39.11,71000,20250102,40.14,119800,-16.94,20250224,71000,40.14,20250102,163400,-39.11,20240612,71000,40.14,20250102,1.78,N,078600,500,77 억,,2934069,N,N,692,N,00,N
20250317,120643,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99500,700,2,0.71,5194537300,52103,35.95,99900,100600,98300,128400,69200,98800,99697.47,18.95,0,4977,102533,100666,99133,97266,95733,99900,96500,77,29600,500,71130,100,1,15480593,15403,2211.11,9.01,12,0.34,45.00,11045.00,163400,20240612,-39.11,71000,20250102,40.14,119800,-16.94,20250224,71000,40.14,20250102,163400,-39.11,20240612,71000,40.14,20250102,1.78,N,078600,500,77 억,,2934069,N,N,692,N,00,N
20250317,110645,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99700,900,2,0.91,4746230050,47600,32.85,99900,100600,98300,128400,69200,98800,99710.72,18.95,0,4482,102533,100666,99133,97266,95733,99900,96500,77,29600,500,71130,100,1,15480593,15434,2215.56,9.03,12,0.31,45.00,11045.00,163400,20240612,-38.98,71000,20250102,40.42,119800,-16.78,20250224,71000,40.42,20250102,163400,-38.98,20240612,71000,40.42,20250102,1.78,N,078600,500,77 억,,2934069,N,N,692,N,00,N
20250317,100644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99600,800,2,0.81,3555169850,35657,24.61,99900,100600,98300,128400,69200,98800,99704.68,18.95,0,3320,102533,100666,99133,97266,95733,99900,96500,77,29600,500,71130,100,1,15480593,15419,2213.33,9.02,12,0.23,45.00,11045.00,163400,20240612,-39.05,71000,20250102,40.28,119800,-16.86,20250224,71000,40.28,20250102,163400,-39.05,20240612,71000,40.28,20250102,1.78,N,078600,500,77 억,,2934069,N,N,692,N,00,N
20250317,090644,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99500,700,2,0.71,840415300,8475,5.85,99900,100500,98300,128400,69200,98800,99164.05,18.95,0,-574,102533,100666,99133,97266,95733,99900,96500,77,29600,500,71130,100,1,15480593,15403,2211.11,9.01,12,0.05,45.00,11045.00,163400,20240612,-39.11,71000,20250102,40.14,119800,-16.94,20250224,71000,40.14,20250102,163400,-39.11,20240612,71000,40.14,20250102,1.78,N,078600,500,77 억,,2934069,N,N,692,N,00,N
20250314,160642,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,98800,-300,5,-0.30,14268620000,143752,91.08,99100,101000,97600,128800,69400,99100,99259.49,18.94,0,2501,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15295,2195.56,8.95,12,0.93,45.00,11045.00,163400,20240612,-39.53,71000,20250102,39.15,119800,-17.53,20250224,71000,39.15,20250102,163400,-39.53,20240612,71000,39.15,20250102,1.80,N,078600,500,77 억,,2931895,N,N,692,N,00,N
20250314,150646,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,98800,-300,5,-0.30,13097745250,131882,83.56,99100,101000,97600,128800,69400,99100,99314.19,18.94,0,2892,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15295,2195.56,8.95,12,0.85,45.00,11045.00,163400,20240612,-39.53,71000,20250102,39.15,119800,-17.53,20250224,71000,39.15,20250102,163400,-39.53,20240612,71000,39.15,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,N,00,N
20250314,140642,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99800,700,2,0.71,11688045200,117684,74.56,99100,101000,97600,128800,69400,99100,99317.28,18.94,0,5361,103366,101232,99966,97832,96566,100600,97200,77,29700,500,71350,100,1,15480593,15450,2217.78,9.04,12,0.76,45.00,11045.00,163400,20240612,-38.92,71000,20250102,40.56,119800,-16.69,20250224,71000,40.56,20250102,163400,-38.92,20240612,71000,40.56,20250102,1.80,N,078600,500,77 억,,2931895,N,N,239,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 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
3 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
4 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
5 20250317 130644 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99500 700 2 0.71 5618648300 56364 38.90 99900 100600 98300 128400 69200 98800 99685.05 18.95 0 5761 102533 100666 99133 97266 95733 99900 96500 77 29600 500 71130 100 1 15480593 15403 2211.11 9.01 12 0.36 45.00 11045.00 163400 20240612 -39.11 71000 20250102 40.14 119800 -16.94 20250224 71000 40.14 20250102 163400 -39.11 20240612 71000 40.14 20250102 1.78 N 078600 500 77 억 2934069 N N 692 N 00 N
6 20250317 120643 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99500 700 2 0.71 5194537300 52103 35.95 99900 100600 98300 128400 69200 98800 99697.47 18.95 0 4977 102533 100666 99133 97266 95733 99900 96500 77 29600 500 71130 100 1 15480593 15403 2211.11 9.01 12 0.34 45.00 11045.00 163400 20240612 -39.11 71000 20250102 40.14 119800 -16.94 20250224 71000 40.14 20250102 163400 -39.11 20240612 71000 40.14 20250102 1.78 N 078600 500 77 억 2934069 N N 692 N 00 N
7 20250317 110645 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99700 900 2 0.91 4746230050 47600 32.85 99900 100600 98300 128400 69200 98800 99710.72 18.95 0 4482 102533 100666 99133 97266 95733 99900 96500 77 29600 500 71130 100 1 15480593 15434 2215.56 9.03 12 0.31 45.00 11045.00 163400 20240612 -38.98 71000 20250102 40.42 119800 -16.78 20250224 71000 40.42 20250102 163400 -38.98 20240612 71000 40.42 20250102 1.78 N 078600 500 77 억 2934069 N N 692 N 00 N
8 20250317 100644 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99600 800 2 0.81 3555169850 35657 24.61 99900 100600 98300 128400 69200 98800 99704.68 18.95 0 3320 102533 100666 99133 97266 95733 99900 96500 77 29600 500 71130 100 1 15480593 15419 2213.33 9.02 12 0.23 45.00 11045.00 163400 20240612 -39.05 71000 20250102 40.28 119800 -16.86 20250224 71000 40.28 20250102 163400 -39.05 20240612 71000 40.28 20250102 1.78 N 078600 500 77 억 2934069 N N 692 N 00 N
9 20250317 090644 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99500 700 2 0.71 840415300 8475 5.85 99900 100500 98300 128400 69200 98800 99164.05 18.95 0 -574 102533 100666 99133 97266 95733 99900 96500 77 29600 500 71130 100 1 15480593 15403 2211.11 9.01 12 0.05 45.00 11045.00 163400 20240612 -39.11 71000 20250102 40.14 119800 -16.94 20250224 71000 40.14 20250102 163400 -39.11 20240612 71000 40.14 20250102 1.78 N 078600 500 77 억 2934069 N N 692 N 00 N
10 20250314 160642 55 40.00 KSQ150 전기·전자 N N N Y 40 N 98800 -300 5 -0.30 14268620000 143752 91.08 99100 101000 97600 128800 69400 99100 99259.49 18.94 0 2501 103366 101232 99966 97832 96566 100600 97200 77 29700 500 71350 100 1 15480593 15295 2195.56 8.95 12 0.93 45.00 11045.00 163400 20240612 -39.53 71000 20250102 39.15 119800 -17.53 20250224 71000 39.15 20250102 163400 -39.53 20240612 71000 39.15 20250102 1.80 N 078600 500 77 억 2931895 N N 692 N 00 N
11 20250314 150646 55 40.00 KSQ150 전기·전자 N N N Y 40 N 98800 -300 5 -0.30 13097745250 131882 83.56 99100 101000 97600 128800 69400 99100 99314.19 18.94 0 2892 103366 101232 99966 97832 96566 100600 97200 77 29700 500 71350 100 1 15480593 15295 2195.56 8.95 12 0.85 45.00 11045.00 163400 20240612 -39.53 71000 20250102 39.15 119800 -17.53 20250224 71000 39.15 20250102 163400 -39.53 20240612 71000 39.15 20250102 1.80 N 078600 500 77 억 2931895 N N 239 N 00 N
12 20250314 140642 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99800 700 2 0.71 11688045200 117684 74.56 99100 101000 97600 128800 69400 99100 99317.28 18.94 0 5361 103366 101232 99966 97832 96566 100600 97200 77 29700 500 71350 100 1 15480593 15450 2217.78 9.04 12 0.76 45.00 11045.00 163400 20240612 -38.92 71000 20250102 40.56 119800 -16.69 20250224 71000 40.56 20250102 163400 -38.92 20240612 71000 40.56 20250102 1.80 N 078600 500 77 억 2931895 N N 239 N 00 N