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
179900/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
20250306,160842,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23800,-1000,5,-4.03,2172641550,88556,127.66,24900,25125,23700,32200,17400,24800,24534.10,3.49,0,-21682,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4273,-14.46,19.56,12,0.49,-1646.00,1217.00,39950,20240523,-40.43,19250,20240923,23.64,28400,-16.20,20250102,19330,23.12,20250211,39950,-40.43,20240523,19250,23.64,20240923,0.09,N,179900,500,89 억,,626444,N,N,16,N,00,N
20250306,150841,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23750,-1050,5,-4.23,2089686100,85074,122.64,24900,25125,23700,32200,17400,24800,24563.16,3.49,0,-21869,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4264,-14.43,19.52,12,0.47,-1646.00,1217.00,39950,20240523,-40.55,19250,20240923,23.38,28400,-16.37,20250102,19330,22.87,20250211,39950,-40.55,20240523,19250,23.38,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N
20250306,140840,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24050,-750,5,-3.02,1852721900,75171,108.37,24900,25125,24050,32200,17400,24800,24646.76,3.49,0,-19467,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4318,-14.61,19.76,12,0.42,-1646.00,1217.00,39950,20240523,-39.80,19250,20240923,24.94,28400,-15.32,20250102,19330,24.42,20250211,39950,-39.80,20240523,19250,24.94,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N
20250306,130842,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24500,-300,5,-1.21,1567995700,63445,91.46,24900,25125,24250,32200,17400,24800,24714.25,3.49,0,-13173,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4398,-14.88,20.13,12,0.35,-1646.00,1217.00,39950,20240523,-38.67,19250,20240923,27.27,28400,-13.73,20250102,19330,26.75,20250211,39950,-38.67,20240523,19250,27.27,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N
20250306,120841,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24700,-100,5,-0.40,1161075800,46816,67.49,24900,25125,24400,32200,17400,24800,24800.83,3.49,0,-2407,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4434,-15.01,20.30,12,0.26,-1646.00,1217.00,39950,20240523,-38.17,19250,20240923,28.31,28400,-13.03,20250102,19330,27.78,20250211,39950,-38.17,20240523,19250,28.31,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N
20250306,110838,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24650,-150,5,-0.60,1028043400,41431,59.73,24900,25125,24400,32200,17400,24800,24813.39,3.49,0,-314,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4425,-14.98,20.25,12,0.23,-1646.00,1217.00,39950,20240523,-38.30,19250,20240923,28.05,28400,-13.20,20250102,19330,27.52,20250211,39950,-38.30,20240523,19250,28.05,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N
20250306,100840,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24750,-50,5,-0.20,697874200,28027,40.40,24900,25125,24600,32200,17400,24800,24900.07,3.49,0,2318,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4443,-15.04,20.34,12,0.16,-1646.00,1217.00,39950,20240523,-38.05,19250,20240923,28.57,28400,-12.85,20250102,19330,28.04,20250211,39950,-38.05,20240523,19250,28.57,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N
20250306,090843,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24950,150,2,0.60,81297150,3263,4.70,24900,25000,24750,32200,17400,24800,24914.85,3.49,0,-543,25933,25366,24333,23766,22733,25650,24050,90,7400,500,17850,50,1,17952629,4479,-15.16,20.50,12,0.02,-1646.00,1217.00,39950,20240523,-37.55,19250,20240923,29.61,28400,-12.15,20250102,19330,29.07,20250211,39950,-37.55,20240523,19250,29.61,20240923,0.09,N,179900,500,89 억,,626444,N,N,0,N,00,N
20250305,160832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24800,1050,2,4.42,1659990200,69331,94.16,24250,24900,23300,30850,16650,23750,23942.21,3.45,0,7305,25316,24532,24016,23232,22716,24275,22975,90,7100,500,17100,50,1,17952629,4452,-15.07,20.38,12,0.39,-1646.00,1217.00,39950,20240523,-37.92,19250,20240923,28.83,28400,-12.68,20250102,19330,28.30,20250211,39950,-37.92,20240523,19250,28.83,20240923,0.09,N,179900,500,89 억,,619219,N,N,0,N,00,N
20250305,150835,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,24450,700,2,2.95,1475095550,61851,84.00,24250,24500,23300,30850,16650,23750,23849.18,3.45,0,9650,25316,24532,24016,23232,22716,24275,22975,90,7100,500,17100,50,1,17952629,4389,-14.85,20.09,12,0.34,-1646.00,1217.00,39950,20240523,-38.80,19250,20240923,27.01,28400,-13.91,20250102,19330,26.49,20250211,39950,-38.80,20240523,19250,27.01,20240923,0.09,N,179900,500,89 억,,619219,N,N,0,N,00,N
20250305,140834,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,23950,200,2,0.84,1158608575,48777,66.25,24250,24250,23300,30850,16650,23750,23753.17,3.45,0,7557,25316,24532,24016,23232,22716,24275,22975,90,7100,500,17100,50,1,17952629,4300,-14.55,19.68,12,0.27,-1646.00,1217.00,39950,20240523,-40.05,19250,20240923,24.42,28400,-15.67,20250102,19330,23.90,20250211,39950,-40.05,20240523,19250,24.42,20240923,0.09,N,179900,500,89 억,,619219,N,N,0,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 160842 57 100.00 KSQ150 전기·전자 N N N N N 23800 -1000 5 -4.03 2172641550 88556 127.66 24900 25125 23700 32200 17400 24800 24534.10 3.49 0 -21682 25933 25366 24333 23766 22733 25650 24050 90 7400 500 17850 50 1 17952629 4273 -14.46 19.56 12 0.49 -1646.00 1217.00 39950 20240523 -40.43 19250 20240923 23.64 28400 -16.20 20250102 19330 23.12 20250211 39950 -40.43 20240523 19250 23.64 20240923 0.09 N 179900 500 89 억 626444 N N 16 N 00 N
3 20250306 150841 57 100.00 KSQ150 전기·전자 N N N N N 23750 -1050 5 -4.23 2089686100 85074 122.64 24900 25125 23700 32200 17400 24800 24563.16 3.49 0 -21869 25933 25366 24333 23766 22733 25650 24050 90 7400 500 17850 50 1 17952629 4264 -14.43 19.52 12 0.47 -1646.00 1217.00 39950 20240523 -40.55 19250 20240923 23.38 28400 -16.37 20250102 19330 22.87 20250211 39950 -40.55 20240523 19250 23.38 20240923 0.09 N 179900 500 89 억 626444 N N 0 N 00 N
4 20250306 140840 57 100.00 KSQ150 전기·전자 N N N N N 24050 -750 5 -3.02 1852721900 75171 108.37 24900 25125 24050 32200 17400 24800 24646.76 3.49 0 -19467 25933 25366 24333 23766 22733 25650 24050 90 7400 500 17850 50 1 17952629 4318 -14.61 19.76 12 0.42 -1646.00 1217.00 39950 20240523 -39.80 19250 20240923 24.94 28400 -15.32 20250102 19330 24.42 20250211 39950 -39.80 20240523 19250 24.94 20240923 0.09 N 179900 500 89 억 626444 N N 0 N 00 N
5 20250306 130842 57 100.00 KSQ150 전기·전자 N N N N N 24500 -300 5 -1.21 1567995700 63445 91.46 24900 25125 24250 32200 17400 24800 24714.25 3.49 0 -13173 25933 25366 24333 23766 22733 25650 24050 90 7400 500 17850 50 1 17952629 4398 -14.88 20.13 12 0.35 -1646.00 1217.00 39950 20240523 -38.67 19250 20240923 27.27 28400 -13.73 20250102 19330 26.75 20250211 39950 -38.67 20240523 19250 27.27 20240923 0.09 N 179900 500 89 억 626444 N N 0 N 00 N
6 20250306 120841 57 100.00 KSQ150 전기·전자 N N N N N 24700 -100 5 -0.40 1161075800 46816 67.49 24900 25125 24400 32200 17400 24800 24800.83 3.49 0 -2407 25933 25366 24333 23766 22733 25650 24050 90 7400 500 17850 50 1 17952629 4434 -15.01 20.30 12 0.26 -1646.00 1217.00 39950 20240523 -38.17 19250 20240923 28.31 28400 -13.03 20250102 19330 27.78 20250211 39950 -38.17 20240523 19250 28.31 20240923 0.09 N 179900 500 89 억 626444 N N 0 N 00 N
7 20250306 110838 57 100.00 KSQ150 전기·전자 N N N N N 24650 -150 5 -0.60 1028043400 41431 59.73 24900 25125 24400 32200 17400 24800 24813.39 3.49 0 -314 25933 25366 24333 23766 22733 25650 24050 90 7400 500 17850 50 1 17952629 4425 -14.98 20.25 12 0.23 -1646.00 1217.00 39950 20240523 -38.30 19250 20240923 28.05 28400 -13.20 20250102 19330 27.52 20250211 39950 -38.30 20240523 19250 28.05 20240923 0.09 N 179900 500 89 억 626444 N N 0 N 00 N
8 20250306 100840 57 100.00 KSQ150 전기·전자 N N N N N 24750 -50 5 -0.20 697874200 28027 40.40 24900 25125 24600 32200 17400 24800 24900.07 3.49 0 2318 25933 25366 24333 23766 22733 25650 24050 90 7400 500 17850 50 1 17952629 4443 -15.04 20.34 12 0.16 -1646.00 1217.00 39950 20240523 -38.05 19250 20240923 28.57 28400 -12.85 20250102 19330 28.04 20250211 39950 -38.05 20240523 19250 28.57 20240923 0.09 N 179900 500 89 억 626444 N N 0 N 00 N
9 20250306 090843 57 100.00 KSQ150 전기·전자 N N N N N 24950 150 2 0.60 81297150 3263 4.70 24900 25000 24750 32200 17400 24800 24914.85 3.49 0 -543 25933 25366 24333 23766 22733 25650 24050 90 7400 500 17850 50 1 17952629 4479 -15.16 20.50 12 0.02 -1646.00 1217.00 39950 20240523 -37.55 19250 20240923 29.61 28400 -12.15 20250102 19330 29.07 20250211 39950 -37.55 20240523 19250 29.61 20240923 0.09 N 179900 500 89 억 626444 N N 0 N 00 N
10 20250305 160832 57 100.00 KSQ150 전기·전자 N N N N N 24800 1050 2 4.42 1659990200 69331 94.16 24250 24900 23300 30850 16650 23750 23942.21 3.45 0 7305 25316 24532 24016 23232 22716 24275 22975 90 7100 500 17100 50 1 17952629 4452 -15.07 20.38 12 0.39 -1646.00 1217.00 39950 20240523 -37.92 19250 20240923 28.83 28400 -12.68 20250102 19330 28.30 20250211 39950 -37.92 20240523 19250 28.83 20240923 0.09 N 179900 500 89 억 619219 N N 0 N 00 N
11 20250305 150835 57 100.00 KSQ150 전기·전자 N N N N N 24450 700 2 2.95 1475095550 61851 84.00 24250 24500 23300 30850 16650 23750 23849.18 3.45 0 9650 25316 24532 24016 23232 22716 24275 22975 90 7100 500 17100 50 1 17952629 4389 -14.85 20.09 12 0.34 -1646.00 1217.00 39950 20240523 -38.80 19250 20240923 27.01 28400 -13.91 20250102 19330 26.49 20250211 39950 -38.80 20240523 19250 27.01 20240923 0.09 N 179900 500 89 억 619219 N N 0 N 00 N
12 20250305 140834 57 100.00 KSQ150 전기·전자 N N N N N 23950 200 2 0.84 1158608575 48777 66.25 24250 24250 23300 30850 16650 23750 23753.17 3.45 0 7557 25316 24532 24016 23232 22716 24275 22975 90 7100 500 17100 50 1 17952629 4300 -14.55 19.68 12 0.27 -1646.00 1217.00 39950 20240523 -40.05 19250 20240923 24.42 28400 -15.67 20250102 19330 23.90 20250211 39950 -40.05 20240523 19250 24.42 20240923 0.09 N 179900 500 89 억 619219 N N 0 N 00 N