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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160706,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101600,-3100,5,-2.96,11665401850,113240,95.14,105700,105700,101500,136100,73300,104700,103016.22,19.33,0,11141,110166,107432,105766,103032,101366,106600,102200,77,31400,500,75380,100,1,15480593,15728,2257.78,9.20,12,0.73,45.00,11045.00,163400,20240612,-37.82,71000,20250102,43.10,119800,-15.19,20250224,71000,43.10,20250102,163400,-37.82,20240612,71000,43.10,20250102,1.82,N,078600,500,77 억,,2991863,N,N,976,N,00,N
20250321,150650,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,101900,-2800,5,-2.67,10647123450,103221,86.72,105700,105700,101500,136100,73300,104700,103148.51,19.33,0,11320,110166,107432,105766,103032,101366,106600,102200,77,31400,500,75380,100,1,15480593,15775,2264.44,9.23,12,0.67,45.00,11045.00,163400,20240612,-37.64,71000,20250102,43.52,119800,-14.94,20250224,71000,43.52,20250102,163400,-37.64,20240612,71000,43.52,20250102,1.82,N,078600,500,77 억,,2991863,N,N,1101,N,00,N
20250321,140651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,103400,-1300,5,-1.24,8960912450,86796,72.92,105700,105700,101500,136100,73300,104700,103240.74,19.33,0,15212,110166,107432,105766,103032,101366,106600,102200,77,31400,500,75380,100,1,15480593,16007,2297.78,9.36,12,0.56,45.00,11045.00,163400,20240612,-36.72,71000,20250102,45.63,119800,-13.69,20250224,71000,45.63,20250102,163400,-36.72,20240612,71000,45.63,20250102,1.82,N,078600,500,77 억,,2991863,N,N,1101,N,00,N
20250321,130651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,103100,-1600,5,-1.53,8251282000,79945,67.17,105700,105700,101500,136100,73300,104700,103211.61,19.33,0,16006,110166,107432,105766,103032,101366,106600,102200,77,31400,500,75380,100,1,15480593,15960,2291.11,9.33,12,0.52,45.00,11045.00,163400,20240612,-36.90,71000,20250102,45.21,119800,-13.94,20250224,71000,45.21,20250102,163400,-36.90,20240612,71000,45.21,20250102,1.82,N,078600,500,77 억,,2991863,N,N,1101,N,00,N
20250321,120652,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,103600,-1100,5,-1.05,7796311000,75539,63.46,105700,105700,101500,136100,73300,104700,103208.69,19.33,0,17073,110166,107432,105766,103032,101366,106600,102200,77,31400,500,75380,100,1,15480593,16038,2302.22,9.38,12,0.49,45.00,11045.00,163400,20240612,-36.60,71000,20250102,45.92,119800,-13.52,20250224,71000,45.92,20250102,163400,-36.60,20240612,71000,45.92,20250102,1.82,N,078600,500,77 억,,2991863,N,N,1101,N,00,N
20250321,110651,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,103300,-1400,5,-1.34,5877465300,56909,47.81,105700,105700,101500,136100,73300,104700,103277.81,19.33,0,13201,110166,107432,105766,103032,101366,106600,102200,77,31400,500,75380,100,1,15480593,15991,2295.56,9.35,12,0.37,45.00,11045.00,163400,20240612,-36.78,71000,20250102,45.49,119800,-13.77,20250224,71000,45.49,20250102,163400,-36.78,20240612,71000,45.49,20250102,1.82,N,078600,500,77 억,,2991863,N,N,1101,N,00,N
20250321,100652,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,103000,-1700,5,-1.62,4572165700,44293,37.21,105700,105700,101500,136100,73300,104700,103224.80,19.33,0,9859,110166,107432,105766,103032,101366,106600,102200,77,31400,500,75380,100,1,15480593,15945,2288.89,9.33,12,0.29,45.00,11045.00,163400,20240612,-36.96,71000,20250102,45.07,119800,-14.02,20250224,71000,45.07,20250102,163400,-36.96,20240612,71000,45.07,20250102,1.82,N,078600,500,77 억,,2991863,N,N,1101,N,00,N
20250321,090655,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,105100,400,2,0.38,640538500,6088,5.11,105700,105700,104100,136100,73300,104700,105214.98,19.33,0,1366,110166,107432,105766,103032,101366,106600,102200,77,31400,500,75380,100,1,15480593,16270,2335.56,9.52,12,0.04,45.00,11045.00,163400,20240612,-35.68,71000,20250102,48.03,119800,-12.27,20250224,71000,48.03,20250102,163400,-35.68,20240612,71000,48.03,20250102,1.82,N,078600,500,77 억,,2991863,N,N,1101,N,00,N
20250320,160944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104700,-1700,5,-1.60,12472533750,118138,63.97,108000,108500,104100,138300,74500,106400,105576.65,19.38,0,-7272,111066,108732,106266,103932,101466,109900,105100,77,31900,500,76600,100,1,15480593,16208,2326.67,9.48,12,0.76,45.00,11045.00,163400,20240612,-35.92,71000,20250102,47.46,119800,-12.60,20250224,71000,47.46,20250102,163400,-35.92,20240612,71000,47.46,20250102,1.80,N,078600,500,77 억,,3000459,N,N,1101,N,00,N
20250320,150650,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104800,-1600,5,-1.50,11581227750,109629,59.37,108000,108500,104100,138300,74500,106400,105640.18,19.38,0,-10342,111066,108732,106266,103932,101466,109900,105100,77,31900,500,76600,100,1,15480593,16224,2328.89,9.49,12,0.71,45.00,11045.00,163400,20240612,-35.86,71000,20250102,47.61,119800,-12.52,20250224,71000,47.61,20250102,163400,-35.86,20240612,71000,47.61,20250102,1.80,N,078600,500,77 억,,3000459,N,N,327,N,00,N
20250320,140652,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,104400,-2000,5,-1.88,9738415900,91980,49.81,108000,108500,104100,138300,74500,106400,105875.36,19.38,0,-18819,111066,108732,106266,103932,101466,109900,105100,77,31900,500,76600,100,1,15480593,16162,2320.00,9.45,12,0.59,45.00,11045.00,163400,20240612,-36.11,71000,20250102,47.04,119800,-12.85,20250224,71000,47.04,20250102,163400,-36.11,20240612,71000,47.04,20250102,1.80,N,078600,500,77 억,,3000459,N,N,327,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 20250321 160706 55 40.00 KSQ150 전기·전자 N N N Y 40 N 101600 -3100 5 -2.96 11665401850 113240 95.14 105700 105700 101500 136100 73300 104700 103016.22 19.33 0 11141 110166 107432 105766 103032 101366 106600 102200 77 31400 500 75380 100 1 15480593 15728 2257.78 9.20 12 0.73 45.00 11045.00 163400 20240612 -37.82 71000 20250102 43.10 119800 -15.19 20250224 71000 43.10 20250102 163400 -37.82 20240612 71000 43.10 20250102 1.82 N 078600 500 77 억 2991863 N N 976 N 00 N
3 20250321 150650 55 40.00 KSQ150 전기·전자 N N N Y 40 N 101900 -2800 5 -2.67 10647123450 103221 86.72 105700 105700 101500 136100 73300 104700 103148.51 19.33 0 11320 110166 107432 105766 103032 101366 106600 102200 77 31400 500 75380 100 1 15480593 15775 2264.44 9.23 12 0.67 45.00 11045.00 163400 20240612 -37.64 71000 20250102 43.52 119800 -14.94 20250224 71000 43.52 20250102 163400 -37.64 20240612 71000 43.52 20250102 1.82 N 078600 500 77 억 2991863 N N 1101 N 00 N
4 20250321 140651 55 40.00 KSQ150 전기·전자 N N N Y 40 N 103400 -1300 5 -1.24 8960912450 86796 72.92 105700 105700 101500 136100 73300 104700 103240.74 19.33 0 15212 110166 107432 105766 103032 101366 106600 102200 77 31400 500 75380 100 1 15480593 16007 2297.78 9.36 12 0.56 45.00 11045.00 163400 20240612 -36.72 71000 20250102 45.63 119800 -13.69 20250224 71000 45.63 20250102 163400 -36.72 20240612 71000 45.63 20250102 1.82 N 078600 500 77 억 2991863 N N 1101 N 00 N
5 20250321 130651 55 40.00 KSQ150 전기·전자 N N N Y 40 N 103100 -1600 5 -1.53 8251282000 79945 67.17 105700 105700 101500 136100 73300 104700 103211.61 19.33 0 16006 110166 107432 105766 103032 101366 106600 102200 77 31400 500 75380 100 1 15480593 15960 2291.11 9.33 12 0.52 45.00 11045.00 163400 20240612 -36.90 71000 20250102 45.21 119800 -13.94 20250224 71000 45.21 20250102 163400 -36.90 20240612 71000 45.21 20250102 1.82 N 078600 500 77 억 2991863 N N 1101 N 00 N
6 20250321 120652 55 40.00 KSQ150 전기·전자 N N N Y 40 N 103600 -1100 5 -1.05 7796311000 75539 63.46 105700 105700 101500 136100 73300 104700 103208.69 19.33 0 17073 110166 107432 105766 103032 101366 106600 102200 77 31400 500 75380 100 1 15480593 16038 2302.22 9.38 12 0.49 45.00 11045.00 163400 20240612 -36.60 71000 20250102 45.92 119800 -13.52 20250224 71000 45.92 20250102 163400 -36.60 20240612 71000 45.92 20250102 1.82 N 078600 500 77 억 2991863 N N 1101 N 00 N
7 20250321 110651 55 40.00 KSQ150 전기·전자 N N N Y 40 N 103300 -1400 5 -1.34 5877465300 56909 47.81 105700 105700 101500 136100 73300 104700 103277.81 19.33 0 13201 110166 107432 105766 103032 101366 106600 102200 77 31400 500 75380 100 1 15480593 15991 2295.56 9.35 12 0.37 45.00 11045.00 163400 20240612 -36.78 71000 20250102 45.49 119800 -13.77 20250224 71000 45.49 20250102 163400 -36.78 20240612 71000 45.49 20250102 1.82 N 078600 500 77 억 2991863 N N 1101 N 00 N
8 20250321 100652 55 40.00 KSQ150 전기·전자 N N N Y 40 N 103000 -1700 5 -1.62 4572165700 44293 37.21 105700 105700 101500 136100 73300 104700 103224.80 19.33 0 9859 110166 107432 105766 103032 101366 106600 102200 77 31400 500 75380 100 1 15480593 15945 2288.89 9.33 12 0.29 45.00 11045.00 163400 20240612 -36.96 71000 20250102 45.07 119800 -14.02 20250224 71000 45.07 20250102 163400 -36.96 20240612 71000 45.07 20250102 1.82 N 078600 500 77 억 2991863 N N 1101 N 00 N
9 20250321 090655 55 40.00 KSQ150 전기·전자 N N N Y 40 N 105100 400 2 0.38 640538500 6088 5.11 105700 105700 104100 136100 73300 104700 105214.98 19.33 0 1366 110166 107432 105766 103032 101366 106600 102200 77 31400 500 75380 100 1 15480593 16270 2335.56 9.52 12 0.04 45.00 11045.00 163400 20240612 -35.68 71000 20250102 48.03 119800 -12.27 20250224 71000 48.03 20250102 163400 -35.68 20240612 71000 48.03 20250102 1.82 N 078600 500 77 억 2991863 N N 1101 N 00 N
10 20250320 160944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104700 -1700 5 -1.60 12472533750 118138 63.97 108000 108500 104100 138300 74500 106400 105576.65 19.38 0 -7272 111066 108732 106266 103932 101466 109900 105100 77 31900 500 76600 100 1 15480593 16208 2326.67 9.48 12 0.76 45.00 11045.00 163400 20240612 -35.92 71000 20250102 47.46 119800 -12.60 20250224 71000 47.46 20250102 163400 -35.92 20240612 71000 47.46 20250102 1.80 N 078600 500 77 억 3000459 N N 1101 N 00 N
11 20250320 150650 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104800 -1600 5 -1.50 11581227750 109629 59.37 108000 108500 104100 138300 74500 106400 105640.18 19.38 0 -10342 111066 108732 106266 103932 101466 109900 105100 77 31900 500 76600 100 1 15480593 16224 2328.89 9.49 12 0.71 45.00 11045.00 163400 20240612 -35.86 71000 20250102 47.61 119800 -12.52 20250224 71000 47.61 20250102 163400 -35.86 20240612 71000 47.61 20250102 1.80 N 078600 500 77 억 3000459 N N 327 N 00 N
12 20250320 140652 55 40.00 KSQ150 전기·전자 N N N Y 40 N 104400 -2000 5 -1.88 9738415900 91980 49.81 108000 108500 104100 138300 74500 106400 105875.36 19.38 0 -18819 111066 108732 106266 103932 101466 109900 105100 77 31900 500 76600 100 1 15480593 16162 2320.00 9.45 12 0.59 45.00 11045.00 163400 20240612 -36.11 71000 20250102 47.04 119800 -12.85 20250224 71000 47.04 20250102 163400 -36.11 20240612 71000 47.04 20250102 1.80 N 078600 500 77 억 3000459 N N 327 N 00 N