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
178320/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
20250306,160840,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,0,3,0.00,8930164400,411627,57.26,21750,22100,21300,28050,15150,21600,21694.94,6.40,0,30657,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12150,-36.00,1.60,12,0.73,-600.00,13461.00,36250,20240527,-40.41,19760,20240229,9.31,29750,-27.39,20250103,21250,1.65,20250305,36250,-40.41,20240527,20900,3.35,20240306,3.23,N,178320,500,281 억,,3600914,N,N,524,N,00,N
20250306,150839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21550,-50,5,-0.23,8325710575,383602,53.36,21750,22100,21300,28050,15150,21600,21704.06,6.40,0,21389,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12121,-35.92,1.60,12,0.68,-600.00,13461.00,36250,20240527,-40.55,19760,20240229,9.06,29750,-27.56,20250103,21250,1.41,20250305,36250,-40.55,20240527,20900,3.11,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N
20250306,140839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,0,3,0.00,7361963025,338877,47.14,21750,22100,21300,28050,15150,21600,21724.62,6.40,0,18404,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12150,-36.00,1.60,12,0.60,-600.00,13461.00,36250,20240527,-40.41,19760,20240229,9.31,29750,-27.39,20250103,21250,1.65,20250305,36250,-40.41,20240527,20900,3.35,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N
20250306,130840,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21550,-50,5,-0.23,6708330450,308630,42.93,21750,22100,21300,28050,15150,21600,21735.88,6.40,0,13651,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12121,-35.92,1.60,12,0.55,-600.00,13461.00,36250,20240527,-40.55,19760,20240229,9.06,29750,-27.56,20250103,21250,1.41,20250305,36250,-40.55,20240527,20900,3.11,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N
20250306,120839,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21700,100,2,0.46,6024873550,276991,38.53,21750,22100,21300,28050,15150,21600,21751.20,6.40,0,12974,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12206,-36.17,1.61,12,0.49,-600.00,13461.00,36250,20240527,-40.14,19760,20240229,9.82,29750,-27.06,20250103,21250,2.12,20250305,36250,-40.14,20240527,20900,3.83,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N
20250306,110836,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21750,150,2,0.69,5414034100,248819,34.61,21750,22100,21300,28050,15150,21600,21758.99,6.40,0,19458,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12234,-36.25,1.62,12,0.44,-600.00,13461.00,36250,20240527,-40.00,19760,20240229,10.07,29750,-26.89,20250103,21250,2.35,20250305,36250,-40.00,20240527,20900,4.07,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N
20250306,100838,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21800,200,2,0.93,4479779025,205955,28.65,21750,22100,21300,28050,15150,21600,21751.32,6.40,0,16982,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12262,-36.33,1.62,12,0.37,-600.00,13461.00,36250,20240527,-39.86,19760,20240229,10.32,29750,-26.72,20250103,21250,2.59,20250305,36250,-39.86,20240527,20900,4.31,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N
20250306,090841,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21450,-150,5,-0.69,1249458675,57765,8.04,21750,21900,21450,28050,15150,21600,21630.08,6.40,0,151,23100,22350,21800,21050,20500,22075,20775,281,6450,500,15980,50,1,56247954,12065,-35.75,1.59,12,0.10,-600.00,13461.00,36250,20240527,-40.83,19760,20240229,8.55,29750,-27.90,20250103,21250,0.94,20250305,36250,-40.83,20240527,20900,2.63,20240306,3.23,N,178320,500,281 억,,3600914,N,N,575,N,00,N
20250305,160830,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,-700,5,-3.14,15515419725,712349,171.00,22400,22550,21250,28950,15650,22300,21781.37,6.44,0,-25945,22966,22632,22316,21982,21666,22475,21825,281,6650,500,16500,50,1,56247954,12150,-36.00,1.60,12,1.27,-600.00,13461.00,36250,20240527,-40.41,19760,20240229,9.31,29750,-27.39,20250103,21250,1.65,20250305,36250,-40.41,20240527,20400,5.88,20240305,3.25,N,178320,500,281 억,,3624130,N,N,575,N,00,N
20250305,150833,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,-700,5,-3.14,14621656300,670966,161.07,22400,22550,21250,28950,15650,22300,21791.95,6.44,0,-26440,22966,22632,22316,21982,21666,22475,21825,281,6650,500,16500,50,1,56247954,12150,-36.00,1.60,12,1.19,-600.00,13461.00,36250,20240527,-40.41,19760,20240229,9.31,29750,-27.39,20250103,21250,1.65,20250305,36250,-40.41,20240527,20400,5.88,20240305,3.25,N,178320,500,281 억,,3624130,N,N,867,N,00,N
20250305,140832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,-700,5,-3.14,13381491325,613516,147.28,22400,22550,21250,28950,15650,22300,21811.15,6.44,0,-34428,22966,22632,22316,21982,21666,22475,21825,281,6650,500,16500,50,1,56247954,12150,-36.00,1.60,12,1.09,-600.00,13461.00,36250,20240527,-40.41,19760,20240229,9.31,29750,-27.39,20250103,21250,1.65,20250305,36250,-40.41,20240527,20400,5.88,20240305,3.25,N,178320,500,281 억,,3624130,N,N,867,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 160840 57 100.00 KSQ150 전기·전자 N N N N N 21600 0 3 0.00 8930164400 411627 57.26 21750 22100 21300 28050 15150 21600 21694.94 6.40 0 30657 23100 22350 21800 21050 20500 22075 20775 281 6450 500 15980 50 1 56247954 12150 -36.00 1.60 12 0.73 -600.00 13461.00 36250 20240527 -40.41 19760 20240229 9.31 29750 -27.39 20250103 21250 1.65 20250305 36250 -40.41 20240527 20900 3.35 20240306 3.23 N 178320 500 281 억 3600914 N N 524 N 00 N
3 20250306 150839 57 100.00 KSQ150 전기·전자 N N N N N 21550 -50 5 -0.23 8325710575 383602 53.36 21750 22100 21300 28050 15150 21600 21704.06 6.40 0 21389 23100 22350 21800 21050 20500 22075 20775 281 6450 500 15980 50 1 56247954 12121 -35.92 1.60 12 0.68 -600.00 13461.00 36250 20240527 -40.55 19760 20240229 9.06 29750 -27.56 20250103 21250 1.41 20250305 36250 -40.55 20240527 20900 3.11 20240306 3.23 N 178320 500 281 억 3600914 N N 575 N 00 N
4 20250306 140839 57 100.00 KSQ150 전기·전자 N N N N N 21600 0 3 0.00 7361963025 338877 47.14 21750 22100 21300 28050 15150 21600 21724.62 6.40 0 18404 23100 22350 21800 21050 20500 22075 20775 281 6450 500 15980 50 1 56247954 12150 -36.00 1.60 12 0.60 -600.00 13461.00 36250 20240527 -40.41 19760 20240229 9.31 29750 -27.39 20250103 21250 1.65 20250305 36250 -40.41 20240527 20900 3.35 20240306 3.23 N 178320 500 281 억 3600914 N N 575 N 00 N
5 20250306 130840 57 100.00 KSQ150 전기·전자 N N N N N 21550 -50 5 -0.23 6708330450 308630 42.93 21750 22100 21300 28050 15150 21600 21735.88 6.40 0 13651 23100 22350 21800 21050 20500 22075 20775 281 6450 500 15980 50 1 56247954 12121 -35.92 1.60 12 0.55 -600.00 13461.00 36250 20240527 -40.55 19760 20240229 9.06 29750 -27.56 20250103 21250 1.41 20250305 36250 -40.55 20240527 20900 3.11 20240306 3.23 N 178320 500 281 억 3600914 N N 575 N 00 N
6 20250306 120839 57 100.00 KSQ150 전기·전자 N N N N N 21700 100 2 0.46 6024873550 276991 38.53 21750 22100 21300 28050 15150 21600 21751.20 6.40 0 12974 23100 22350 21800 21050 20500 22075 20775 281 6450 500 15980 50 1 56247954 12206 -36.17 1.61 12 0.49 -600.00 13461.00 36250 20240527 -40.14 19760 20240229 9.82 29750 -27.06 20250103 21250 2.12 20250305 36250 -40.14 20240527 20900 3.83 20240306 3.23 N 178320 500 281 억 3600914 N N 575 N 00 N
7 20250306 110836 57 100.00 KSQ150 전기·전자 N N N N N 21750 150 2 0.69 5414034100 248819 34.61 21750 22100 21300 28050 15150 21600 21758.99 6.40 0 19458 23100 22350 21800 21050 20500 22075 20775 281 6450 500 15980 50 1 56247954 12234 -36.25 1.62 12 0.44 -600.00 13461.00 36250 20240527 -40.00 19760 20240229 10.07 29750 -26.89 20250103 21250 2.35 20250305 36250 -40.00 20240527 20900 4.07 20240306 3.23 N 178320 500 281 억 3600914 N N 575 N 00 N
8 20250306 100838 57 100.00 KSQ150 전기·전자 N N N N N 21800 200 2 0.93 4479779025 205955 28.65 21750 22100 21300 28050 15150 21600 21751.32 6.40 0 16982 23100 22350 21800 21050 20500 22075 20775 281 6450 500 15980 50 1 56247954 12262 -36.33 1.62 12 0.37 -600.00 13461.00 36250 20240527 -39.86 19760 20240229 10.32 29750 -26.72 20250103 21250 2.59 20250305 36250 -39.86 20240527 20900 4.31 20240306 3.23 N 178320 500 281 억 3600914 N N 575 N 00 N
9 20250306 090841 57 100.00 KSQ150 전기·전자 N N N N N 21450 -150 5 -0.69 1249458675 57765 8.04 21750 21900 21450 28050 15150 21600 21630.08 6.40 0 151 23100 22350 21800 21050 20500 22075 20775 281 6450 500 15980 50 1 56247954 12065 -35.75 1.59 12 0.10 -600.00 13461.00 36250 20240527 -40.83 19760 20240229 8.55 29750 -27.90 20250103 21250 0.94 20250305 36250 -40.83 20240527 20900 2.63 20240306 3.23 N 178320 500 281 억 3600914 N N 575 N 00 N
10 20250305 160830 57 100.00 KSQ150 전기·전자 N N N N N 21600 -700 5 -3.14 15515419725 712349 171.00 22400 22550 21250 28950 15650 22300 21781.37 6.44 0 -25945 22966 22632 22316 21982 21666 22475 21825 281 6650 500 16500 50 1 56247954 12150 -36.00 1.60 12 1.27 -600.00 13461.00 36250 20240527 -40.41 19760 20240229 9.31 29750 -27.39 20250103 21250 1.65 20250305 36250 -40.41 20240527 20400 5.88 20240305 3.25 N 178320 500 281 억 3624130 N N 575 N 00 N
11 20250305 150833 57 100.00 KSQ150 전기·전자 N N N N N 21600 -700 5 -3.14 14621656300 670966 161.07 22400 22550 21250 28950 15650 22300 21791.95 6.44 0 -26440 22966 22632 22316 21982 21666 22475 21825 281 6650 500 16500 50 1 56247954 12150 -36.00 1.60 12 1.19 -600.00 13461.00 36250 20240527 -40.41 19760 20240229 9.31 29750 -27.39 20250103 21250 1.65 20250305 36250 -40.41 20240527 20400 5.88 20240305 3.25 N 178320 500 281 억 3624130 N N 867 N 00 N
12 20250305 140832 57 100.00 KSQ150 전기·전자 N N N N N 21600 -700 5 -3.14 13381491325 613516 147.28 22400 22550 21250 28950 15650 22300 21811.15 6.44 0 -34428 22966 22632 22316 21982 21666 22475 21825 281 6650 500 16500 50 1 56247954 12150 -36.00 1.60 12 1.09 -600.00 13461.00 36250 20240527 -40.41 19760 20240229 9.31 29750 -27.39 20250103 21250 1.65 20250305 36250 -40.41 20240527 20400 5.88 20240305 3.25 N 178320 500 281 억 3624130 N N 867 N 00 N