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
189300/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
20250306,160848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42500,3550,2,9.11,89087646500,2028178,260.59,41300,46400,41300,50600,27300,38950,43925.18,11.54,0,191883,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4562,77.13,1.64,12,18.90,551.00,25993.00,69500,20240527,-38.85,33350,20250304,27.44,46400,-8.41,20250306,33350,27.44,20250304,69500,-38.85,20240527,33350,27.44,20250304,2.25,N,189300,500,53 억,,1238662,N,N,95,N,00,N
20250306,150847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42400,3450,2,8.86,87799579500,1997927,256.70,41300,46400,41300,50600,27300,38950,43945.34,11.54,0,182907,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4551,76.95,1.63,12,18.61,551.00,25993.00,69500,20240527,-38.99,33350,20250304,27.14,46400,-8.62,20250306,33350,27.14,20250304,69500,-38.99,20240527,33350,27.14,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N
20250306,140846,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,42300,3350,2,8.60,83657260800,1899930,244.11,41300,46400,41300,50600,27300,38950,44031.76,11.54,0,162155,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4540,76.77,1.63,12,17.70,551.00,25993.00,69500,20240527,-39.14,33350,20250304,26.84,46400,-8.84,20250306,33350,26.84,20250304,69500,-39.14,20240527,33350,26.84,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N
20250306,130848,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43550,4600,2,11.81,73763951025,1671302,214.74,41300,46400,41300,50600,27300,38950,44135.62,11.54,0,146414,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4674,79.04,1.68,12,15.57,551.00,25993.00,69500,20240527,-37.34,33350,20250304,30.58,46400,-6.14,20250306,33350,30.58,20250304,69500,-37.34,20240527,33350,30.58,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N
20250306,120847,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43950,5000,2,12.84,70858171175,1605173,206.24,41300,46400,41300,50600,27300,38950,44143.64,11.54,0,134936,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4717,79.76,1.69,12,14.96,551.00,25993.00,69500,20240527,-36.76,33350,20250304,31.78,46400,-5.28,20250306,33350,31.78,20250304,69500,-36.76,20240527,33350,31.78,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N
20250306,110844,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43700,4750,2,12.20,67226487500,1522732,195.65,41300,46400,41300,50600,27300,38950,44148.60,11.54,0,122772,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4690,79.31,1.68,12,14.19,551.00,25993.00,69500,20240527,-37.12,33350,20250304,31.03,46400,-5.82,20250306,33350,31.03,20250304,69500,-37.12,20240527,33350,31.03,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N
20250306,100846,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,44850,5900,2,15.15,45610002650,1042351,133.93,41300,45400,41300,50600,27300,38950,43756.86,11.54,0,81557,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4814,81.40,1.73,12,9.71,551.00,25993.00,69500,20240527,-35.47,33350,20250304,34.48,45400,-1.21,20250306,33350,34.48,20250304,69500,-35.47,20240527,33350,34.48,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N
20250306,090849,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,43100,4150,2,10.65,15707601100,365868,47.01,41300,44300,41300,50600,27300,38950,42932.43,11.54,0,37316,44016,41482,38416,35882,32816,42750,37150,54,11650,500,28040,50,1,10733334,4626,78.22,1.66,12,3.41,551.00,25993.00,69500,20240527,-37.99,33350,20250304,29.24,44300,-2.71,20250306,33350,29.24,20250304,69500,-37.99,20240527,33350,29.24,20250304,2.25,N,189300,500,53 억,,1238662,N,N,115,N,00,N
20250305,160837,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38950,3950,2,11.29,30181390250,775300,940.54,35350,40950,35350,45500,24500,35000,38928.65,10.63,0,98673,36300,35650,34500,33850,32700,35975,34175,54,10500,500,25200,50,1,10733334,4181,70.69,1.50,12,7.22,551.00,25993.00,69500,20240527,-43.96,33350,20250304,16.79,41800,-6.82,20250214,33350,16.79,20250304,69500,-43.96,20240527,33350,16.79,20250304,2.26,N,189300,500,53 억,,1140612,N,N,115,N,00,N
20250305,150841,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39050,4050,2,11.57,29635725175,761310,923.57,35350,40950,35350,45500,24500,35000,38927.28,10.63,0,92519,36300,35650,34500,33850,32700,35975,34175,54,10500,500,25200,50,1,10733334,4191,70.87,1.50,12,7.09,551.00,25993.00,69500,20240527,-43.81,33350,20250304,17.09,41800,-6.58,20250214,33350,17.09,20250304,69500,-43.81,20240527,33350,17.09,20250304,2.26,N,189300,500,53 억,,1140612,N,N,1375,N,00,N
20250305,140839,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,39100,4100,2,11.71,28456360200,731105,886.93,35350,40950,35350,45500,24500,35000,38922.40,10.63,0,77722,36300,35650,34500,33850,32700,35975,34175,54,10500,500,25200,50,1,10733334,4197,70.96,1.50,12,6.81,551.00,25993.00,69500,20240527,-43.74,33350,20250304,17.24,41800,-6.46,20250214,33350,17.24,20250304,69500,-43.74,20240527,33350,17.24,20250304,2.26,N,189300,500,53 억,,1140612,N,N,1375,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 160848 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42500 3550 2 9.11 89087646500 2028178 260.59 41300 46400 41300 50600 27300 38950 43925.18 11.54 0 191883 44016 41482 38416 35882 32816 42750 37150 54 11650 500 28040 50 1 10733334 4562 77.13 1.64 12 18.90 551.00 25993.00 69500 20240527 -38.85 33350 20250304 27.44 46400 -8.41 20250306 33350 27.44 20250304 69500 -38.85 20240527 33350 27.44 20250304 2.25 N 189300 500 53 억 1238662 N N 95 N 00 N
3 20250306 150847 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42400 3450 2 8.86 87799579500 1997927 256.70 41300 46400 41300 50600 27300 38950 43945.34 11.54 0 182907 44016 41482 38416 35882 32816 42750 37150 54 11650 500 28040 50 1 10733334 4551 76.95 1.63 12 18.61 551.00 25993.00 69500 20240527 -38.99 33350 20250304 27.14 46400 -8.62 20250306 33350 27.14 20250304 69500 -38.99 20240527 33350 27.14 20250304 2.25 N 189300 500 53 억 1238662 N N 115 N 00 N
4 20250306 140846 55 40.00 KSQ150 전기·전자 N N N Y 40 N 42300 3350 2 8.60 83657260800 1899930 244.11 41300 46400 41300 50600 27300 38950 44031.76 11.54 0 162155 44016 41482 38416 35882 32816 42750 37150 54 11650 500 28040 50 1 10733334 4540 76.77 1.63 12 17.70 551.00 25993.00 69500 20240527 -39.14 33350 20250304 26.84 46400 -8.84 20250306 33350 26.84 20250304 69500 -39.14 20240527 33350 26.84 20250304 2.25 N 189300 500 53 억 1238662 N N 115 N 00 N
5 20250306 130848 55 40.00 KSQ150 전기·전자 N N N Y 40 N 43550 4600 2 11.81 73763951025 1671302 214.74 41300 46400 41300 50600 27300 38950 44135.62 11.54 0 146414 44016 41482 38416 35882 32816 42750 37150 54 11650 500 28040 50 1 10733334 4674 79.04 1.68 12 15.57 551.00 25993.00 69500 20240527 -37.34 33350 20250304 30.58 46400 -6.14 20250306 33350 30.58 20250304 69500 -37.34 20240527 33350 30.58 20250304 2.25 N 189300 500 53 억 1238662 N N 115 N 00 N
6 20250306 120847 55 40.00 KSQ150 전기·전자 N N N Y 40 N 43950 5000 2 12.84 70858171175 1605173 206.24 41300 46400 41300 50600 27300 38950 44143.64 11.54 0 134936 44016 41482 38416 35882 32816 42750 37150 54 11650 500 28040 50 1 10733334 4717 79.76 1.69 12 14.96 551.00 25993.00 69500 20240527 -36.76 33350 20250304 31.78 46400 -5.28 20250306 33350 31.78 20250304 69500 -36.76 20240527 33350 31.78 20250304 2.25 N 189300 500 53 억 1238662 N N 115 N 00 N
7 20250306 110844 55 40.00 KSQ150 전기·전자 N N N Y 40 N 43700 4750 2 12.20 67226487500 1522732 195.65 41300 46400 41300 50600 27300 38950 44148.60 11.54 0 122772 44016 41482 38416 35882 32816 42750 37150 54 11650 500 28040 50 1 10733334 4690 79.31 1.68 12 14.19 551.00 25993.00 69500 20240527 -37.12 33350 20250304 31.03 46400 -5.82 20250306 33350 31.03 20250304 69500 -37.12 20240527 33350 31.03 20250304 2.25 N 189300 500 53 억 1238662 N N 115 N 00 N
8 20250306 100846 55 40.00 KSQ150 전기·전자 N N N Y 40 N 44850 5900 2 15.15 45610002650 1042351 133.93 41300 45400 41300 50600 27300 38950 43756.86 11.54 0 81557 44016 41482 38416 35882 32816 42750 37150 54 11650 500 28040 50 1 10733334 4814 81.40 1.73 12 9.71 551.00 25993.00 69500 20240527 -35.47 33350 20250304 34.48 45400 -1.21 20250306 33350 34.48 20250304 69500 -35.47 20240527 33350 34.48 20250304 2.25 N 189300 500 53 억 1238662 N N 115 N 00 N
9 20250306 090849 55 40.00 KSQ150 전기·전자 N N N Y 40 N 43100 4150 2 10.65 15707601100 365868 47.01 41300 44300 41300 50600 27300 38950 42932.43 11.54 0 37316 44016 41482 38416 35882 32816 42750 37150 54 11650 500 28040 50 1 10733334 4626 78.22 1.66 12 3.41 551.00 25993.00 69500 20240527 -37.99 33350 20250304 29.24 44300 -2.71 20250306 33350 29.24 20250304 69500 -37.99 20240527 33350 29.24 20250304 2.25 N 189300 500 53 억 1238662 N N 115 N 00 N
10 20250305 160837 55 40.00 KSQ150 전기·전자 N N N Y 40 N 38950 3950 2 11.29 30181390250 775300 940.54 35350 40950 35350 45500 24500 35000 38928.65 10.63 0 98673 36300 35650 34500 33850 32700 35975 34175 54 10500 500 25200 50 1 10733334 4181 70.69 1.50 12 7.22 551.00 25993.00 69500 20240527 -43.96 33350 20250304 16.79 41800 -6.82 20250214 33350 16.79 20250304 69500 -43.96 20240527 33350 16.79 20250304 2.26 N 189300 500 53 억 1140612 N N 115 N 00 N
11 20250305 150841 55 40.00 KSQ150 전기·전자 N N N Y 40 N 39050 4050 2 11.57 29635725175 761310 923.57 35350 40950 35350 45500 24500 35000 38927.28 10.63 0 92519 36300 35650 34500 33850 32700 35975 34175 54 10500 500 25200 50 1 10733334 4191 70.87 1.50 12 7.09 551.00 25993.00 69500 20240527 -43.81 33350 20250304 17.09 41800 -6.58 20250214 33350 17.09 20250304 69500 -43.81 20240527 33350 17.09 20250304 2.26 N 189300 500 53 억 1140612 N N 1375 N 00 N
12 20250305 140839 55 40.00 KSQ150 전기·전자 N N N Y 40 N 39100 4100 2 11.71 28456360200 731105 886.93 35350 40950 35350 45500 24500 35000 38922.40 10.63 0 77722 36300 35650 34500 33850 32700 35975 34175 54 10500 500 25200 50 1 10733334 4197 70.96 1.50 12 6.81 551.00 25993.00 69500 20240527 -43.74 33350 20250304 17.24 41800 -6.46 20250214 33350 17.24 20250304 69500 -43.74 20240527 33350 17.24 20250304 2.26 N 189300 500 53 억 1140612 N N 1375 N 00 N