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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,161030,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111300,500,2,0.45,60391473100,537998,102.25,111500,114100,110800,144000,77600,110800,112256.35,9.86,0,-16216,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,108853,-1250.56,7.85,12,0.55,-89.00,14176.00,298500,20240327,-62.71,105000,20250102,6.00,141700,-21.45,20250224,105000,6.00,20250102,298500,-62.71,20240327,105000,6.00,20250102,1.27,N,247540,500,489 억,,9640858,N,N,4078,N,00,N
20250318,151035,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111200,400,2,0.36,57029851950,507790,96.51,111500,114100,110800,144000,77600,110800,112311.61,9.86,0,-15132,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,108755,-1249.44,7.84,12,0.52,-89.00,14176.00,298500,20240327,-62.75,105000,20250102,5.90,141700,-21.52,20250224,105000,5.90,20250102,298500,-62.75,20240327,105000,5.90,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N
20250318,141032,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111200,400,2,0.36,52819614450,469906,89.31,111500,114100,110800,144000,77600,110800,112406.59,9.86,0,-13569,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,108755,-1249.44,7.84,12,0.48,-89.00,14176.00,298500,20240327,-62.75,105000,20250102,5.90,141700,-21.52,20250224,105000,5.90,20250102,298500,-62.75,20240327,105000,5.90,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N
20250318,131031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111300,500,2,0.45,46227892400,410591,78.03,111500,114100,111000,144000,77600,110800,112591.15,9.86,0,-657,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,108853,-1250.56,7.85,12,0.42,-89.00,14176.00,298500,20240327,-62.71,105000,20250102,6.00,141700,-21.45,20250224,105000,6.00,20250102,298500,-62.71,20240327,105000,6.00,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N
20250318,121033,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111300,500,2,0.45,43018219650,381762,72.55,111500,114100,111000,144000,77600,110800,112686.16,9.86,0,8366,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,108853,-1250.56,7.85,12,0.39,-89.00,14176.00,298500,20240327,-62.71,105000,20250102,6.00,141700,-21.45,20250224,105000,6.00,20250102,298500,-62.71,20240327,105000,6.00,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N
20250318,111031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,111800,1000,2,0.90,40357478450,357939,68.03,111500,114100,111000,144000,77600,110800,112752.71,9.86,0,14538,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,109342,-1256.18,7.89,12,0.37,-89.00,14176.00,298500,20240327,-62.55,105000,20250102,6.48,141700,-21.10,20250224,105000,6.48,20250102,298500,-62.55,20240327,105000,6.48,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N
20250318,101034,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112600,1800,2,1.62,32449479650,287175,54.58,111500,114100,111000,144000,77600,110800,112999.86,9.86,0,42736,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,110124,-1265.17,7.94,12,0.29,-89.00,14176.00,298500,20240327,-62.28,105000,20250102,7.24,141700,-20.54,20250224,105000,7.24,20250102,298500,-62.28,20240327,105000,7.24,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N
20250318,091037,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,113300,2500,2,2.26,13001398800,115514,21.95,111500,113900,111000,144000,77600,110800,112561.27,9.86,0,22792,114733,112766,111733,109766,108733,112250,109250,489,33200,500,79770,100,1,97801344,110809,-1273.03,7.99,12,0.12,-89.00,14176.00,298500,20240327,-62.04,105000,20250102,7.90,141700,-20.04,20250224,105000,7.90,20250102,298500,-62.04,20240327,105000,7.90,20250102,1.27,N,247540,500,489 억,,9640858,N,N,7486,N,00,N
20250317,161028,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,110800,-1700,5,-1.51,57494099200,515752,75.20,113100,113700,110700,146200,78800,112500,111478.57,9.93,0,-21352,118433,115466,113333,110366,108233,114400,109300,489,33700,500,81000,100,1,97801344,108364,-1244.94,7.82,12,0.53,-89.00,14176.00,298500,20240327,-62.88,105000,20250102,5.52,141700,-21.81,20250224,105000,5.52,20250102,298500,-62.88,20240327,105000,5.52,20250102,1.21,N,247540,500,489 억,,9716228,N,N,7481,N,00,N
20250317,151028,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,110900,-1600,5,-1.42,52828874200,473670,69.07,113100,113700,110700,146200,78800,112500,111530.96,9.93,0,-23677,118433,115466,113333,110366,108233,114400,109300,489,33700,500,81000,100,1,97801344,108462,-1246.07,7.82,12,0.48,-89.00,14176.00,298500,20240327,-62.85,105000,20250102,5.62,141700,-21.74,20250224,105000,5.62,20250102,298500,-62.85,20240327,105000,5.62,20250102,1.21,N,247540,500,489 억,,9716228,N,N,6344,N,00,N
20250317,141031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,110700,-1800,5,-1.60,43455292500,389181,56.75,113100,113700,110700,146200,78800,112500,111658.30,9.93,0,-29286,118433,115466,113333,110366,108233,114400,109300,489,33700,500,81000,100,1,97801344,108266,-1243.82,7.81,12,0.40,-89.00,14176.00,298500,20240327,-62.91,105000,20250102,5.43,141700,-21.88,20250224,105000,5.43,20250102,298500,-62.91,20240327,105000,5.43,20250102,1.21,N,247540,500,489 억,,9716228,N,N,6344,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 20250318 161030 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 111300 500 2 0.45 60391473100 537998 102.25 111500 114100 110800 144000 77600 110800 112256.35 9.86 0 -16216 114733 112766 111733 109766 108733 112250 109250 489 33200 500 79770 100 1 97801344 108853 -1250.56 7.85 12 0.55 -89.00 14176.00 298500 20240327 -62.71 105000 20250102 6.00 141700 -21.45 20250224 105000 6.00 20250102 298500 -62.71 20240327 105000 6.00 20250102 1.27 N 247540 500 489 억 9640858 N N 4078 N 00 N
3 20250318 151035 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 111200 400 2 0.36 57029851950 507790 96.51 111500 114100 110800 144000 77600 110800 112311.61 9.86 0 -15132 114733 112766 111733 109766 108733 112250 109250 489 33200 500 79770 100 1 97801344 108755 -1249.44 7.84 12 0.52 -89.00 14176.00 298500 20240327 -62.75 105000 20250102 5.90 141700 -21.52 20250224 105000 5.90 20250102 298500 -62.75 20240327 105000 5.90 20250102 1.27 N 247540 500 489 억 9640858 N N 7486 N 00 N
4 20250318 141032 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 111200 400 2 0.36 52819614450 469906 89.31 111500 114100 110800 144000 77600 110800 112406.59 9.86 0 -13569 114733 112766 111733 109766 108733 112250 109250 489 33200 500 79770 100 1 97801344 108755 -1249.44 7.84 12 0.48 -89.00 14176.00 298500 20240327 -62.75 105000 20250102 5.90 141700 -21.52 20250224 105000 5.90 20250102 298500 -62.75 20240327 105000 5.90 20250102 1.27 N 247540 500 489 억 9640858 N N 7486 N 00 N
5 20250318 131031 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 111300 500 2 0.45 46227892400 410591 78.03 111500 114100 111000 144000 77600 110800 112591.15 9.86 0 -657 114733 112766 111733 109766 108733 112250 109250 489 33200 500 79770 100 1 97801344 108853 -1250.56 7.85 12 0.42 -89.00 14176.00 298500 20240327 -62.71 105000 20250102 6.00 141700 -21.45 20250224 105000 6.00 20250102 298500 -62.71 20240327 105000 6.00 20250102 1.27 N 247540 500 489 억 9640858 N N 7486 N 00 N
6 20250318 121033 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 111300 500 2 0.45 43018219650 381762 72.55 111500 114100 111000 144000 77600 110800 112686.16 9.86 0 8366 114733 112766 111733 109766 108733 112250 109250 489 33200 500 79770 100 1 97801344 108853 -1250.56 7.85 12 0.39 -89.00 14176.00 298500 20240327 -62.71 105000 20250102 6.00 141700 -21.45 20250224 105000 6.00 20250102 298500 -62.71 20240327 105000 6.00 20250102 1.27 N 247540 500 489 억 9640858 N N 7486 N 00 N
7 20250318 111031 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 111800 1000 2 0.90 40357478450 357939 68.03 111500 114100 111000 144000 77600 110800 112752.71 9.86 0 14538 114733 112766 111733 109766 108733 112250 109250 489 33200 500 79770 100 1 97801344 109342 -1256.18 7.89 12 0.37 -89.00 14176.00 298500 20240327 -62.55 105000 20250102 6.48 141700 -21.10 20250224 105000 6.48 20250102 298500 -62.55 20240327 105000 6.48 20250102 1.27 N 247540 500 489 억 9640858 N N 7486 N 00 N
8 20250318 101034 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 112600 1800 2 1.62 32449479650 287175 54.58 111500 114100 111000 144000 77600 110800 112999.86 9.86 0 42736 114733 112766 111733 109766 108733 112250 109250 489 33200 500 79770 100 1 97801344 110124 -1265.17 7.94 12 0.29 -89.00 14176.00 298500 20240327 -62.28 105000 20250102 7.24 141700 -20.54 20250224 105000 7.24 20250102 298500 -62.28 20240327 105000 7.24 20250102 1.27 N 247540 500 489 억 9640858 N N 7486 N 00 N
9 20250318 091037 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 113300 2500 2 2.26 13001398800 115514 21.95 111500 113900 111000 144000 77600 110800 112561.27 9.86 0 22792 114733 112766 111733 109766 108733 112250 109250 489 33200 500 79770 100 1 97801344 110809 -1273.03 7.99 12 0.12 -89.00 14176.00 298500 20240327 -62.04 105000 20250102 7.90 141700 -20.04 20250224 105000 7.90 20250102 298500 -62.04 20240327 105000 7.90 20250102 1.27 N 247540 500 489 억 9640858 N N 7486 N 00 N
10 20250317 161028 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 110800 -1700 5 -1.51 57494099200 515752 75.20 113100 113700 110700 146200 78800 112500 111478.57 9.93 0 -21352 118433 115466 113333 110366 108233 114400 109300 489 33700 500 81000 100 1 97801344 108364 -1244.94 7.82 12 0.53 -89.00 14176.00 298500 20240327 -62.88 105000 20250102 5.52 141700 -21.81 20250224 105000 5.52 20250102 298500 -62.88 20240327 105000 5.52 20250102 1.21 N 247540 500 489 억 9716228 N N 7481 N 00 N
11 20250317 151028 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 110900 -1600 5 -1.42 52828874200 473670 69.07 113100 113700 110700 146200 78800 112500 111530.96 9.93 0 -23677 118433 115466 113333 110366 108233 114400 109300 489 33700 500 81000 100 1 97801344 108462 -1246.07 7.82 12 0.48 -89.00 14176.00 298500 20240327 -62.85 105000 20250102 5.62 141700 -21.74 20250224 105000 5.62 20250102 298500 -62.85 20240327 105000 5.62 20250102 1.21 N 247540 500 489 억 9716228 N N 6344 N 00 N
12 20250317 141031 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 110700 -1800 5 -1.60 43455292500 389181 56.75 113100 113700 110700 146200 78800 112500 111658.30 9.93 0 -29286 118433 115466 113333 110366 108233 114400 109300 489 33700 500 81000 100 1 97801344 108266 -1243.82 7.81 12 0.40 -89.00 14176.00 298500 20240327 -62.91 105000 20250102 5.43 141700 -21.88 20250224 105000 5.43 20250102 298500 -62.91 20240327 105000 5.43 20250102 1.21 N 247540 500 489 억 9716228 N N 6344 N 00 N