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
166090/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
20250306,160833,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26250,-1650,5,-5.91,10547332250,397738,212.01,28250,28250,25800,36250,19550,27900,26518.45,20.25,0,60966,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5192,15.16,1.28,12,2.01,1731.00,20443.00,69300,20240702,-62.12,21850,20241209,20.14,36550,-28.18,20250219,22350,17.45,20250102,69300,-62.12,20240702,21850,20.14,20241209,1.71,N,166090,500,98 억,,4004206,N,N,3976,N,00,N
20250306,150832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,25850,-2050,5,-7.35,9989409625,376305,200.59,28250,28250,25850,36250,19550,27900,26546.05,20.25,0,56427,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5113,14.93,1.26,12,1.90,1731.00,20443.00,69300,20240702,-62.70,21850,20241209,18.31,36550,-29.27,20250219,22350,15.66,20250102,69300,-62.70,20240702,21850,18.31,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N
20250306,140832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26250,-1650,5,-5.91,7916244325,296695,158.15,28250,28250,26100,36250,19550,27900,26681.42,20.25,0,32545,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5192,15.16,1.28,12,1.50,1731.00,20443.00,69300,20240702,-62.12,21850,20241209,20.14,36550,-28.18,20250219,22350,17.45,20250102,69300,-62.12,20240702,21850,20.14,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N
20250306,130833,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26350,-1550,5,-5.56,6344142300,236833,126.24,28250,28250,26300,36250,19550,27900,26787.41,20.25,0,21592,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5211,15.22,1.29,12,1.20,1731.00,20443.00,69300,20240702,-61.98,21850,20241209,20.59,36550,-27.91,20250219,22350,17.90,20250102,69300,-61.98,20240702,21850,20.59,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N
20250306,120832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26450,-1450,5,-5.20,5325829050,198221,105.66,28250,28250,26400,36250,19550,27900,26868.14,20.25,0,14444,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5231,15.28,1.29,12,1.00,1731.00,20443.00,69300,20240702,-61.83,21850,20241209,21.05,36550,-27.63,20250219,22350,18.34,20250102,69300,-61.83,20240702,21850,21.05,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N
20250306,110829,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26900,-1000,5,-3.58,3726043975,138124,73.63,28250,28250,26550,36250,19550,27900,26976.08,20.25,0,3208,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5320,15.54,1.32,12,0.70,1731.00,20443.00,69300,20240702,-61.18,21850,20241209,23.11,36550,-26.40,20250219,22350,20.36,20250102,69300,-61.18,20240702,21850,23.11,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N
20250306,100831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,26650,-1250,5,-4.48,2057220050,75584,40.29,28250,28250,26650,36250,19550,27900,27217.67,20.25,0,-9877,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5271,15.40,1.30,12,0.38,1731.00,20443.00,69300,20240702,-61.54,21850,20241209,21.97,36550,-27.09,20250219,22350,19.24,20250102,69300,-61.54,20240702,21850,21.97,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N
20250306,090834,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,27950,50,2,0.18,181647850,6508,3.47,28250,28250,27700,36250,19550,27900,27911.47,20.25,0,-1338,29100,28500,27950,27350,26800,28225,27075,99,8350,500,20640,50,1,19777674,5528,16.15,1.37,12,0.03,1731.00,20443.00,69300,20240702,-59.67,21850,20241209,27.92,36550,-23.53,20250219,22350,25.06,20250102,69300,-59.67,20240702,21850,27.92,20241209,1.71,N,166090,500,98 억,,4004206,N,N,379,N,00,N
20250305,160823,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,27900,-150,5,-0.53,5213213925,187168,70.01,28350,28550,27400,36450,19650,28050,27853.12,20.26,0,-5763,29716,28882,28266,27432,26816,28575,27125,99,8400,500,20750,50,1,19777674,5518,16.12,1.36,12,0.95,1731.00,20443.00,69300,20240702,-59.74,21850,20241209,27.69,36550,-23.67,20250219,22350,24.83,20250102,69300,-59.74,20240702,21850,27.69,20241209,1.70,N,166090,500,98 억,,4006888,N,N,172,N,01,N
20250305,150826,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,28000,-50,5,-0.18,4904639075,176118,65.87,28350,28550,27400,36450,19650,28050,27848.59,20.26,0,-6955,29716,28882,28266,27432,26816,28575,27125,99,8400,500,20750,50,1,19777674,5538,16.18,1.37,12,0.89,1731.00,20443.00,69300,20240702,-59.60,21850,20241209,28.15,36550,-23.39,20250219,22350,25.28,20250102,69300,-59.60,20240702,21850,28.15,20241209,1.70,N,166090,500,98 억,,4006888,N,N,954,N,01,N
20250305,140825,54,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,27900,-150,5,-0.53,4252140325,152825,57.16,28350,28550,27400,36450,19650,28050,27823.58,20.26,0,-5321,29716,28882,28266,27432,26816,28575,27125,99,8400,500,20750,50,1,19777674,5518,16.12,1.36,12,0.77,1731.00,20443.00,69300,20240702,-59.74,21850,20241209,27.69,36550,-23.67,20250219,22350,24.83,20250102,69300,-59.74,20240702,21850,27.69,20241209,1.70,N,166090,500,98 억,,4006888,N,N,954,N,01,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 160833 57 100.00 KSQ150 전기·전자 N N N N N 26250 -1650 5 -5.91 10547332250 397738 212.01 28250 28250 25800 36250 19550 27900 26518.45 20.25 0 60966 29100 28500 27950 27350 26800 28225 27075 99 8350 500 20640 50 1 19777674 5192 15.16 1.28 12 2.01 1731.00 20443.00 69300 20240702 -62.12 21850 20241209 20.14 36550 -28.18 20250219 22350 17.45 20250102 69300 -62.12 20240702 21850 20.14 20241209 1.71 N 166090 500 98 억 4004206 N N 3976 N 00 N
3 20250306 150832 57 100.00 KSQ150 전기·전자 N N N N N 25850 -2050 5 -7.35 9989409625 376305 200.59 28250 28250 25850 36250 19550 27900 26546.05 20.25 0 56427 29100 28500 27950 27350 26800 28225 27075 99 8350 500 20640 50 1 19777674 5113 14.93 1.26 12 1.90 1731.00 20443.00 69300 20240702 -62.70 21850 20241209 18.31 36550 -29.27 20250219 22350 15.66 20250102 69300 -62.70 20240702 21850 18.31 20241209 1.71 N 166090 500 98 억 4004206 N N 379 N 00 N
4 20250306 140832 57 100.00 KSQ150 전기·전자 N N N N N 26250 -1650 5 -5.91 7916244325 296695 158.15 28250 28250 26100 36250 19550 27900 26681.42 20.25 0 32545 29100 28500 27950 27350 26800 28225 27075 99 8350 500 20640 50 1 19777674 5192 15.16 1.28 12 1.50 1731.00 20443.00 69300 20240702 -62.12 21850 20241209 20.14 36550 -28.18 20250219 22350 17.45 20250102 69300 -62.12 20240702 21850 20.14 20241209 1.71 N 166090 500 98 억 4004206 N N 379 N 00 N
5 20250306 130833 57 100.00 KSQ150 전기·전자 N N N N N 26350 -1550 5 -5.56 6344142300 236833 126.24 28250 28250 26300 36250 19550 27900 26787.41 20.25 0 21592 29100 28500 27950 27350 26800 28225 27075 99 8350 500 20640 50 1 19777674 5211 15.22 1.29 12 1.20 1731.00 20443.00 69300 20240702 -61.98 21850 20241209 20.59 36550 -27.91 20250219 22350 17.90 20250102 69300 -61.98 20240702 21850 20.59 20241209 1.71 N 166090 500 98 억 4004206 N N 379 N 00 N
6 20250306 120832 57 100.00 KSQ150 전기·전자 N N N N N 26450 -1450 5 -5.20 5325829050 198221 105.66 28250 28250 26400 36250 19550 27900 26868.14 20.25 0 14444 29100 28500 27950 27350 26800 28225 27075 99 8350 500 20640 50 1 19777674 5231 15.28 1.29 12 1.00 1731.00 20443.00 69300 20240702 -61.83 21850 20241209 21.05 36550 -27.63 20250219 22350 18.34 20250102 69300 -61.83 20240702 21850 21.05 20241209 1.71 N 166090 500 98 억 4004206 N N 379 N 00 N
7 20250306 110829 57 100.00 KSQ150 전기·전자 N N N N N 26900 -1000 5 -3.58 3726043975 138124 73.63 28250 28250 26550 36250 19550 27900 26976.08 20.25 0 3208 29100 28500 27950 27350 26800 28225 27075 99 8350 500 20640 50 1 19777674 5320 15.54 1.32 12 0.70 1731.00 20443.00 69300 20240702 -61.18 21850 20241209 23.11 36550 -26.40 20250219 22350 20.36 20250102 69300 -61.18 20240702 21850 23.11 20241209 1.71 N 166090 500 98 억 4004206 N N 379 N 00 N
8 20250306 100831 57 100.00 KSQ150 전기·전자 N N N N N 26650 -1250 5 -4.48 2057220050 75584 40.29 28250 28250 26650 36250 19550 27900 27217.67 20.25 0 -9877 29100 28500 27950 27350 26800 28225 27075 99 8350 500 20640 50 1 19777674 5271 15.40 1.30 12 0.38 1731.00 20443.00 69300 20240702 -61.54 21850 20241209 21.97 36550 -27.09 20250219 22350 19.24 20250102 69300 -61.54 20240702 21850 21.97 20241209 1.71 N 166090 500 98 억 4004206 N N 379 N 00 N
9 20250306 090834 57 100.00 KSQ150 전기·전자 N N N N N 27950 50 2 0.18 181647850 6508 3.47 28250 28250 27700 36250 19550 27900 27911.47 20.25 0 -1338 29100 28500 27950 27350 26800 28225 27075 99 8350 500 20640 50 1 19777674 5528 16.15 1.37 12 0.03 1731.00 20443.00 69300 20240702 -59.67 21850 20241209 27.92 36550 -23.53 20250219 22350 25.06 20250102 69300 -59.67 20240702 21850 27.92 20241209 1.71 N 166090 500 98 억 4004206 N N 379 N 00 N
10 20250305 160823 54 100.00 KSQ150 전기·전자 N N N N N 27900 -150 5 -0.53 5213213925 187168 70.01 28350 28550 27400 36450 19650 28050 27853.12 20.26 0 -5763 29716 28882 28266 27432 26816 28575 27125 99 8400 500 20750 50 1 19777674 5518 16.12 1.36 12 0.95 1731.00 20443.00 69300 20240702 -59.74 21850 20241209 27.69 36550 -23.67 20250219 22350 24.83 20250102 69300 -59.74 20240702 21850 27.69 20241209 1.70 N 166090 500 98 억 4006888 N N 172 N 01 N
11 20250305 150826 54 100.00 KSQ150 전기·전자 N N N N N 28000 -50 5 -0.18 4904639075 176118 65.87 28350 28550 27400 36450 19650 28050 27848.59 20.26 0 -6955 29716 28882 28266 27432 26816 28575 27125 99 8400 500 20750 50 1 19777674 5538 16.18 1.37 12 0.89 1731.00 20443.00 69300 20240702 -59.60 21850 20241209 28.15 36550 -23.39 20250219 22350 25.28 20250102 69300 -59.60 20240702 21850 28.15 20241209 1.70 N 166090 500 98 억 4006888 N N 954 N 01 N
12 20250305 140825 54 100.00 KSQ150 전기·전자 N N N N N 27900 -150 5 -0.53 4252140325 152825 57.16 28350 28550 27400 36450 19650 28050 27823.58 20.26 0 -5321 29716 28882 28266 27432 26816 28575 27125 99 8400 500 20750 50 1 19777674 5518 16.12 1.36 12 0.77 1731.00 20443.00 69300 20240702 -59.74 21850 20241209 27.69 36550 -23.67 20250219 22350 24.83 20250102 69300 -59.74 20240702 21850 27.69 20241209 1.70 N 166090 500 98 억 4006888 N N 954 N 01 N