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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160624,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99800,-2400,5,-2.35,19821642100,196234,108.05,103500,106800,99000,132800,71600,102200,101010.84,19.10,0,-13534,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15450,2217.78,9.04,12,1.27,45.00,11045.00,163400,20240612,-38.92,71000,20250102,40.56,119800,-16.69,20250224,71000,40.56,20250102,163400,-38.92,20240612,71000,40.56,20250102,1.85,N,078600,500,77 억,,2957383,N,N,6000,N,00,N
20250306,150623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99200,-3000,5,-2.94,18862411350,186593,102.74,103500,106800,99000,132800,71600,102200,101088.52,19.10,0,-16147,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15357,2204.44,8.98,12,1.21,45.00,11045.00,163400,20240612,-39.29,71000,20250102,39.72,119800,-17.20,20250224,71000,39.72,20250102,163400,-39.29,20240612,71000,39.72,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N
20250306,140622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99500,-2700,5,-2.64,16245286000,160211,88.22,103500,106800,99000,132800,71600,102200,101399.31,19.10,0,-19825,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15403,2211.11,9.01,12,1.03,45.00,11045.00,163400,20240612,-39.11,71000,20250102,40.14,119800,-16.94,20250224,71000,40.14,20250102,163400,-39.11,20240612,71000,40.14,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N
20250306,130624,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,100300,-1900,5,-1.86,13911793050,136771,75.31,103500,106800,99000,132800,71600,102200,101715.95,19.10,0,-18829,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15527,2228.89,9.08,12,0.88,45.00,11045.00,163400,20240612,-38.62,71000,20250102,41.27,119800,-16.28,20250224,71000,41.27,20250102,163400,-38.62,20240612,71000,41.27,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N
20250306,120622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,100700,-1500,5,-1.47,12454594500,122207,67.29,103500,106800,99000,132800,71600,102200,101913.92,19.10,0,-18049,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15589,2237.78,9.12,12,0.79,45.00,11045.00,163400,20240612,-38.37,71000,20250102,41.83,119800,-15.94,20250224,71000,41.83,20250102,163400,-38.37,20240612,71000,41.83,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N
20250306,110620,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,100800,-1400,5,-1.37,11087884950,108661,59.83,103500,106800,99000,132800,71600,102200,102041.07,19.10,0,-15105,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15604,2240.00,9.13,12,0.70,45.00,11045.00,163400,20240612,-38.31,71000,20250102,41.97,119800,-15.86,20250224,71000,41.97,20250102,163400,-38.31,20240612,71000,41.97,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N
20250306,100622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,99800,-2400,5,-2.35,9393354600,91746,50.52,103500,106800,99000,132800,71600,102200,102384.35,19.10,0,-12869,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,15450,2217.78,9.04,12,0.59,45.00,11045.00,163400,20240612,-38.92,71000,20250102,40.56,119800,-16.69,20250224,71000,40.56,20250102,163400,-38.92,20240612,71000,40.56,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N
20250306,090626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,105300,3100,2,3.03,1455358300,13905,7.66,103500,105500,103500,132800,71600,102200,104664.56,19.10,0,3730,105266,103732,102066,100532,98866,104500,101300,77,30600,500,73580,100,1,15480593,16301,2340.00,9.53,12,0.09,45.00,11045.00,163400,20240612,-35.56,71000,20250102,48.31,119800,-12.10,20250224,71000,48.31,20250102,163400,-35.56,20240612,71000,48.31,20250102,1.85,N,078600,500,77 억,,2957383,N,N,2044,N,00,N
20250305,160616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,102200,200,2,0.20,18336765150,180367,86.03,102000,103600,100400,132600,71400,102000,101661.59,19.23,0,71,110200,106100,103300,99200,96400,104700,97800,77,30600,500,73440,100,1,15480593,15821,2271.11,9.25,12,1.17,45.00,11045.00,163400,20240612,-37.45,70100,20240221,45.79,119800,-14.69,20250224,71000,43.94,20250102,163400,-37.45,20240612,71000,43.94,20250102,1.88,N,078600,500,77 억,,2976972,N,N,2044,N,00,N
20250305,150619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,102200,200,2,0.20,17292791500,170149,81.16,102000,103600,100400,132600,71400,102000,101633.04,19.23,0,-1473,110200,106100,103300,99200,96400,104700,97800,77,30600,500,73440,100,1,15480593,15821,2271.11,9.25,12,1.10,45.00,11045.00,163400,20240612,-37.45,70100,20240221,45.79,119800,-14.69,20250224,71000,43.94,20250102,163400,-37.45,20240612,71000,43.94,20250102,1.88,N,078600,500,77 억,,2976972,N,N,4230,N,00,N
20250305,140617,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,102300,300,2,0.29,15009236200,147808,70.50,102000,103600,100400,132600,71400,102000,101545.23,19.23,0,-3358,110200,106100,103300,99200,96400,104700,97800,77,30600,500,73440,100,1,15480593,15837,2273.33,9.26,12,0.95,45.00,11045.00,163400,20240612,-37.39,70100,20240221,45.93,119800,-14.61,20250224,71000,44.08,20250102,163400,-37.39,20240612,71000,44.08,20250102,1.88,N,078600,500,77 억,,2976972,N,N,4230,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 20250306 160624 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99800 -2400 5 -2.35 19821642100 196234 108.05 103500 106800 99000 132800 71600 102200 101010.84 19.10 0 -13534 105266 103732 102066 100532 98866 104500 101300 77 30600 500 73580 100 1 15480593 15450 2217.78 9.04 12 1.27 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 1.85 N 078600 500 77 억 2957383 N N 6000 N 00 N
3 20250306 150623 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99200 -3000 5 -2.94 18862411350 186593 102.74 103500 106800 99000 132800 71600 102200 101088.52 19.10 0 -16147 105266 103732 102066 100532 98866 104500 101300 77 30600 500 73580 100 1 15480593 15357 2204.44 8.98 12 1.21 45.00 11045.00 163400 20240612 -39.29 71000 20250102 39.72 119800 -17.20 20250224 71000 39.72 20250102 163400 -39.29 20240612 71000 39.72 20250102 1.85 N 078600 500 77 억 2957383 N N 2044 N 00 N
4 20250306 140622 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99500 -2700 5 -2.64 16245286000 160211 88.22 103500 106800 99000 132800 71600 102200 101399.31 19.10 0 -19825 105266 103732 102066 100532 98866 104500 101300 77 30600 500 73580 100 1 15480593 15403 2211.11 9.01 12 1.03 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 1.85 N 078600 500 77 억 2957383 N N 2044 N 00 N
5 20250306 130624 55 40.00 KSQ150 전기·전자 N N N Y 40 N 100300 -1900 5 -1.86 13911793050 136771 75.31 103500 106800 99000 132800 71600 102200 101715.95 19.10 0 -18829 105266 103732 102066 100532 98866 104500 101300 77 30600 500 73580 100 1 15480593 15527 2228.89 9.08 12 0.88 45.00 11045.00 163400 20240612 -38.62 71000 20250102 41.27 119800 -16.28 20250224 71000 41.27 20250102 163400 -38.62 20240612 71000 41.27 20250102 1.85 N 078600 500 77 억 2957383 N N 2044 N 00 N
6 20250306 120622 55 40.00 KSQ150 전기·전자 N N N Y 40 N 100700 -1500 5 -1.47 12454594500 122207 67.29 103500 106800 99000 132800 71600 102200 101913.92 19.10 0 -18049 105266 103732 102066 100532 98866 104500 101300 77 30600 500 73580 100 1 15480593 15589 2237.78 9.12 12 0.79 45.00 11045.00 163400 20240612 -38.37 71000 20250102 41.83 119800 -15.94 20250224 71000 41.83 20250102 163400 -38.37 20240612 71000 41.83 20250102 1.85 N 078600 500 77 억 2957383 N N 2044 N 00 N
7 20250306 110620 55 40.00 KSQ150 전기·전자 N N N Y 40 N 100800 -1400 5 -1.37 11087884950 108661 59.83 103500 106800 99000 132800 71600 102200 102041.07 19.10 0 -15105 105266 103732 102066 100532 98866 104500 101300 77 30600 500 73580 100 1 15480593 15604 2240.00 9.13 12 0.70 45.00 11045.00 163400 20240612 -38.31 71000 20250102 41.97 119800 -15.86 20250224 71000 41.97 20250102 163400 -38.31 20240612 71000 41.97 20250102 1.85 N 078600 500 77 억 2957383 N N 2044 N 00 N
8 20250306 100622 55 40.00 KSQ150 전기·전자 N N N Y 40 N 99800 -2400 5 -2.35 9393354600 91746 50.52 103500 106800 99000 132800 71600 102200 102384.35 19.10 0 -12869 105266 103732 102066 100532 98866 104500 101300 77 30600 500 73580 100 1 15480593 15450 2217.78 9.04 12 0.59 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 1.85 N 078600 500 77 억 2957383 N N 2044 N 00 N
9 20250306 090626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 105300 3100 2 3.03 1455358300 13905 7.66 103500 105500 103500 132800 71600 102200 104664.56 19.10 0 3730 105266 103732 102066 100532 98866 104500 101300 77 30600 500 73580 100 1 15480593 16301 2340.00 9.53 12 0.09 45.00 11045.00 163400 20240612 -35.56 71000 20250102 48.31 119800 -12.10 20250224 71000 48.31 20250102 163400 -35.56 20240612 71000 48.31 20250102 1.85 N 078600 500 77 억 2957383 N N 2044 N 00 N
10 20250305 160616 55 40.00 KSQ150 전기·전자 N N N Y 40 N 102200 200 2 0.20 18336765150 180367 86.03 102000 103600 100400 132600 71400 102000 101661.59 19.23 0 71 110200 106100 103300 99200 96400 104700 97800 77 30600 500 73440 100 1 15480593 15821 2271.11 9.25 12 1.17 45.00 11045.00 163400 20240612 -37.45 70100 20240221 45.79 119800 -14.69 20250224 71000 43.94 20250102 163400 -37.45 20240612 71000 43.94 20250102 1.88 N 078600 500 77 억 2976972 N N 2044 N 00 N
11 20250305 150619 55 40.00 KSQ150 전기·전자 N N N Y 40 N 102200 200 2 0.20 17292791500 170149 81.16 102000 103600 100400 132600 71400 102000 101633.04 19.23 0 -1473 110200 106100 103300 99200 96400 104700 97800 77 30600 500 73440 100 1 15480593 15821 2271.11 9.25 12 1.10 45.00 11045.00 163400 20240612 -37.45 70100 20240221 45.79 119800 -14.69 20250224 71000 43.94 20250102 163400 -37.45 20240612 71000 43.94 20250102 1.88 N 078600 500 77 억 2976972 N N 4230 N 00 N
12 20250305 140617 55 40.00 KSQ150 전기·전자 N N N Y 40 N 102300 300 2 0.29 15009236200 147808 70.50 102000 103600 100400 132600 71400 102000 101545.23 19.23 0 -3358 110200 106100 103300 99200 96400 104700 97800 77 30600 500 73440 100 1 15480593 15837 2273.33 9.26 12 0.95 45.00 11045.00 163400 20240612 -37.39 70100 20240221 45.93 119800 -14.61 20250224 71000 44.08 20250102 163400 -37.39 20240612 71000 44.08 20250102 1.88 N 078600 500 77 억 2976972 N N 4230 N 00 N