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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
247540/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
20250312,161013,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,119400,400,2,0.34,64360913300,534458,87.71,120800,122100,119100,154700,83300,119000,120428.39,10.10,0,-53659,121800,120400,119000,117600,116200,121100,118300,489,35700,500,85680,100,1,97801344,116775,-1341.57,8.42,12,0.55,-89.00,14176.00,298500,20240327,-60.00,105000,20250102,13.71,141700,-15.74,20250224,105000,13.71,20250102,298500,-60.00,20240327,105000,13.71,20250102,1.23,N,247540,500,489 억,,9873711,N,N,7952,N,00,N
20250312,151015,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,119600,600,2,0.50,61589185600,511265,83.90,120800,122100,119100,154700,83300,119000,120464.31,10.10,0,-51142,121800,120400,119000,117600,116200,121100,118300,489,35700,500,85680,100,1,97801344,116970,-1343.82,8.44,12,0.52,-89.00,14176.00,298500,20240327,-59.93,105000,20250102,13.90,141700,-15.60,20250224,105000,13.90,20250102,298500,-59.93,20240327,105000,13.90,20250102,1.23,N,247540,500,489 억,,9873711,N,N,19833,N,00,N
20250312,141012,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,119600,600,2,0.50,54796559700,454464,74.58,120800,122100,119100,154700,83300,119000,120574.04,10.10,0,-52841,121800,120400,119000,117600,116200,121100,118300,489,35700,500,85680,100,1,97801344,116970,-1343.82,8.44,12,0.46,-89.00,14176.00,298500,20240327,-59.93,105000,20250102,13.90,141700,-15.60,20250224,105000,13.90,20250102,298500,-59.93,20240327,105000,13.90,20250102,1.23,N,247540,500,489 억,,9873711,N,N,19833,N,00,N
20250312,131014,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,120200,1200,2,1.01,46615485400,386298,63.39,120800,122100,119100,154700,83300,119000,120672.34,10.10,0,-44319,121800,120400,119000,117600,116200,121100,118300,489,35700,500,85680,100,1,97801344,117557,-1350.56,8.48,12,0.39,-89.00,14176.00,298500,20240327,-59.73,105000,20250102,14.48,141700,-15.17,20250224,105000,14.48,20250102,298500,-59.73,20240327,105000,14.48,20250102,1.23,N,247540,500,489 억,,9873711,N,N,19833,N,00,N
20250312,121016,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,120600,1600,2,1.34,40587411350,336394,55.21,120800,122100,119100,154700,83300,119000,120654.39,10.10,0,-47016,121800,120400,119000,117600,116200,121100,118300,489,35700,500,85680,100,1,97801344,117948,-1355.06,8.51,12,0.34,-89.00,14176.00,298500,20240327,-59.60,105000,20250102,14.86,141700,-14.89,20250224,105000,14.86,20250102,298500,-59.60,20240327,105000,14.86,20250102,1.23,N,247540,500,489 억,,9873711,N,N,19833,N,00,N
20250312,111008,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,120600,1600,2,1.34,36294043800,300867,49.37,120800,122100,119100,154700,83300,119000,120631.52,10.10,0,-46191,121800,120400,119000,117600,116200,121100,118300,489,35700,500,85680,100,1,97801344,117948,-1355.06,8.51,12,0.31,-89.00,14176.00,298500,20240327,-59.60,105000,20250102,14.86,141700,-14.89,20250224,105000,14.86,20250102,298500,-59.60,20240327,105000,14.86,20250102,1.23,N,247540,500,489 억,,9873711,N,N,19833,N,00,N
20250312,101011,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,120500,1500,2,1.26,26902260250,222854,36.57,120800,122100,119100,154700,83300,119000,120716.97,10.10,0,-42053,121800,120400,119000,117600,116200,121100,118300,489,35700,500,85680,100,1,97801344,117851,-1353.93,8.50,12,0.23,-89.00,14176.00,298500,20240327,-59.63,105000,20250102,14.76,141700,-14.96,20250224,105000,14.76,20250102,298500,-59.63,20240327,105000,14.76,20250102,1.23,N,247540,500,489 억,,9873711,N,N,19833,N,00,N
20250312,091017,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,121600,2600,2,2.18,12963426250,107525,17.65,120800,122100,119100,154700,83300,119000,120561.97,10.10,0,-32288,121800,120400,119000,117600,116200,121100,118300,489,35700,500,85680,100,1,97801344,118926,-1366.29,8.58,12,0.11,-89.00,14176.00,298500,20240327,-59.26,105000,20250102,15.81,141700,-14.18,20250224,105000,15.81,20250102,298500,-59.26,20240327,105000,15.81,20250102,1.23,N,247540,500,489 억,,9873711,N,N,19833,N,00,N
20250311,161005,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,119000,-4000,5,-3.25,71311136500,599313,59.69,117700,120400,117600,159900,86100,123000,118987.21,10.16,0,-87456,129200,126100,120800,117700,112400,127650,119250,489,36900,500,88560,100,1,97801344,116384,-1337.08,8.39,12,0.61,-89.00,14176.00,298500,20240327,-60.13,105000,20250102,13.33,141700,-16.02,20250224,105000,13.33,20250102,298500,-60.13,20240327,105000,13.33,20250102,1.28,N,247540,500,489 억,,9933715,N,N,19647,N,00,N
20250311,151008,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,118700,-4300,5,-3.50,66347058850,557595,55.53,117700,120400,117600,159900,86100,123000,118986.92,10.16,0,-80908,129200,126100,120800,117700,112400,127650,119250,489,36900,500,88560,100,1,97801344,116090,-1333.71,8.37,12,0.57,-89.00,14176.00,298500,20240327,-60.23,105000,20250102,13.05,141700,-16.23,20250224,105000,13.05,20250102,298500,-60.23,20240327,105000,13.05,20250102,1.28,N,247540,500,489 억,,9933715,N,N,14897,N,00,N
20250311,141011,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,118700,-4300,5,-3.50,59950253350,503776,50.17,117700,120400,117600,159900,86100,123000,119000.73,10.16,0,-66978,129200,126100,120800,117700,112400,127650,119250,489,36900,500,88560,100,1,97801344,116090,-1333.71,8.37,12,0.52,-89.00,14176.00,298500,20240327,-60.23,105000,20250102,13.05,141700,-16.23,20250224,105000,13.05,20250102,298500,-60.23,20240327,105000,13.05,20250102,1.28,N,247540,500,489 억,,9933715,N,N,14897,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 20250312 161013 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 119400 400 2 0.34 64360913300 534458 87.71 120800 122100 119100 154700 83300 119000 120428.39 10.10 0 -53659 121800 120400 119000 117600 116200 121100 118300 489 35700 500 85680 100 1 97801344 116775 -1341.57 8.42 12 0.55 -89.00 14176.00 298500 20240327 -60.00 105000 20250102 13.71 141700 -15.74 20250224 105000 13.71 20250102 298500 -60.00 20240327 105000 13.71 20250102 1.23 N 247540 500 489 억 9873711 N N 7952 N 00 N
3 20250312 151015 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 119600 600 2 0.50 61589185600 511265 83.90 120800 122100 119100 154700 83300 119000 120464.31 10.10 0 -51142 121800 120400 119000 117600 116200 121100 118300 489 35700 500 85680 100 1 97801344 116970 -1343.82 8.44 12 0.52 -89.00 14176.00 298500 20240327 -59.93 105000 20250102 13.90 141700 -15.60 20250224 105000 13.90 20250102 298500 -59.93 20240327 105000 13.90 20250102 1.23 N 247540 500 489 억 9873711 N N 19833 N 00 N
4 20250312 141012 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 119600 600 2 0.50 54796559700 454464 74.58 120800 122100 119100 154700 83300 119000 120574.04 10.10 0 -52841 121800 120400 119000 117600 116200 121100 118300 489 35700 500 85680 100 1 97801344 116970 -1343.82 8.44 12 0.46 -89.00 14176.00 298500 20240327 -59.93 105000 20250102 13.90 141700 -15.60 20250224 105000 13.90 20250102 298500 -59.93 20240327 105000 13.90 20250102 1.23 N 247540 500 489 억 9873711 N N 19833 N 00 N
5 20250312 131014 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 120200 1200 2 1.01 46615485400 386298 63.39 120800 122100 119100 154700 83300 119000 120672.34 10.10 0 -44319 121800 120400 119000 117600 116200 121100 118300 489 35700 500 85680 100 1 97801344 117557 -1350.56 8.48 12 0.39 -89.00 14176.00 298500 20240327 -59.73 105000 20250102 14.48 141700 -15.17 20250224 105000 14.48 20250102 298500 -59.73 20240327 105000 14.48 20250102 1.23 N 247540 500 489 억 9873711 N N 19833 N 00 N
6 20250312 121016 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 120600 1600 2 1.34 40587411350 336394 55.21 120800 122100 119100 154700 83300 119000 120654.39 10.10 0 -47016 121800 120400 119000 117600 116200 121100 118300 489 35700 500 85680 100 1 97801344 117948 -1355.06 8.51 12 0.34 -89.00 14176.00 298500 20240327 -59.60 105000 20250102 14.86 141700 -14.89 20250224 105000 14.86 20250102 298500 -59.60 20240327 105000 14.86 20250102 1.23 N 247540 500 489 억 9873711 N N 19833 N 00 N
7 20250312 111008 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 120600 1600 2 1.34 36294043800 300867 49.37 120800 122100 119100 154700 83300 119000 120631.52 10.10 0 -46191 121800 120400 119000 117600 116200 121100 118300 489 35700 500 85680 100 1 97801344 117948 -1355.06 8.51 12 0.31 -89.00 14176.00 298500 20240327 -59.60 105000 20250102 14.86 141700 -14.89 20250224 105000 14.86 20250102 298500 -59.60 20240327 105000 14.86 20250102 1.23 N 247540 500 489 억 9873711 N N 19833 N 00 N
8 20250312 101011 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 120500 1500 2 1.26 26902260250 222854 36.57 120800 122100 119100 154700 83300 119000 120716.97 10.10 0 -42053 121800 120400 119000 117600 116200 121100 118300 489 35700 500 85680 100 1 97801344 117851 -1353.93 8.50 12 0.23 -89.00 14176.00 298500 20240327 -59.63 105000 20250102 14.76 141700 -14.96 20250224 105000 14.76 20250102 298500 -59.63 20240327 105000 14.76 20250102 1.23 N 247540 500 489 억 9873711 N N 19833 N 00 N
9 20250312 091017 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 121600 2600 2 2.18 12963426250 107525 17.65 120800 122100 119100 154700 83300 119000 120561.97 10.10 0 -32288 121800 120400 119000 117600 116200 121100 118300 489 35700 500 85680 100 1 97801344 118926 -1366.29 8.58 12 0.11 -89.00 14176.00 298500 20240327 -59.26 105000 20250102 15.81 141700 -14.18 20250224 105000 15.81 20250102 298500 -59.26 20240327 105000 15.81 20250102 1.23 N 247540 500 489 억 9873711 N N 19833 N 00 N
10 20250311 161005 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 119000 -4000 5 -3.25 71311136500 599313 59.69 117700 120400 117600 159900 86100 123000 118987.21 10.16 0 -87456 129200 126100 120800 117700 112400 127650 119250 489 36900 500 88560 100 1 97801344 116384 -1337.08 8.39 12 0.61 -89.00 14176.00 298500 20240327 -60.13 105000 20250102 13.33 141700 -16.02 20250224 105000 13.33 20250102 298500 -60.13 20240327 105000 13.33 20250102 1.28 N 247540 500 489 억 9933715 N N 19647 N 00 N
11 20250311 151008 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 118700 -4300 5 -3.50 66347058850 557595 55.53 117700 120400 117600 159900 86100 123000 118986.92 10.16 0 -80908 129200 126100 120800 117700 112400 127650 119250 489 36900 500 88560 100 1 97801344 116090 -1333.71 8.37 12 0.57 -89.00 14176.00 298500 20240327 -60.23 105000 20250102 13.05 141700 -16.23 20250224 105000 13.05 20250102 298500 -60.23 20240327 105000 13.05 20250102 1.28 N 247540 500 489 억 9933715 N N 14897 N 00 N
12 20250311 141011 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 118700 -4300 5 -3.50 59950253350 503776 50.17 117700 120400 117600 159900 86100 123000 119000.73 10.16 0 -66978 129200 126100 120800 117700 112400 127650 119250 489 36900 500 88560 100 1 97801344 116090 -1333.71 8.37 12 0.52 -89.00 14176.00 298500 20240327 -60.23 105000 20250102 13.05 141700 -16.23 20250224 105000 13.05 20250102 298500 -60.23 20240327 105000 13.05 20250102 1.28 N 247540 500 489 억 9933715 N N 14897 N 00 N