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
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
20250306,160954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112900,200,2,0.18,93610963750,810219,119.94,114600,118600,112700,146500,78900,112700,115539.83,10.07,0,-46110,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,110418,-1268.54,7.96,12,0.83,-89.00,14176.00,298500,20240327,-62.18,105000,20250102,7.52,141700,-20.32,20250224,105000,7.52,20250102,298500,-62.18,20240327,105000,7.52,20250102,1.30,N,247540,500,489 억,,9851711,N,N,12525,N,00,N
20250306,150954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112900,200,2,0.18,90958370550,786746,116.46,114600,118600,112700,146500,78900,112700,115613.40,10.07,0,-48721,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,110418,-1268.54,7.96,12,0.80,-89.00,14176.00,298500,20240327,-62.18,105000,20250102,7.52,141700,-20.32,20250224,105000,7.52,20250102,298500,-62.18,20240327,105000,7.52,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N
20250306,140953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,113100,400,2,0.35,84603144650,730501,108.14,114600,118600,113100,146500,78900,112700,115815.24,10.07,0,-46516,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,110613,-1270.79,7.98,12,0.75,-89.00,14176.00,298500,20240327,-62.11,105000,20250102,7.71,141700,-20.18,20250224,105000,7.71,20250102,298500,-62.11,20240327,105000,7.71,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N
20250306,130954,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,114100,1400,2,1.24,78415285050,676004,100.07,114600,118600,113600,146500,78900,112700,115998.27,10.07,0,-32793,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,111591,-1282.02,8.05,12,0.69,-89.00,14176.00,298500,20240327,-61.78,105000,20250102,8.67,141700,-19.48,20250224,105000,8.67,20250102,298500,-61.78,20240327,105000,8.67,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N
20250306,120953,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,114700,2000,2,1.77,73597060950,633845,93.83,114600,118600,113600,146500,78900,112700,116112.09,10.07,0,-19343,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,112178,-1288.76,8.09,12,0.65,-89.00,14176.00,298500,20240327,-61.57,105000,20250102,9.24,141700,-19.05,20250224,105000,9.24,20250102,298500,-61.57,20240327,105000,9.24,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N
20250306,110950,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,116700,4000,2,3.55,67685830000,582584,86.24,114600,118600,113600,146500,78900,112700,116182.11,10.07,0,-662,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,114134,-1311.24,8.23,12,0.60,-89.00,14176.00,298500,20240327,-60.90,105000,20250102,11.14,141700,-17.64,20250224,105000,11.14,20250102,298500,-60.90,20240327,105000,11.14,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N
20250306,100952,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,114600,1900,2,1.69,57593424500,495113,73.29,114600,118600,113600,146500,78900,112700,116323.81,10.07,0,1469,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,112080,-1287.64,8.08,12,0.51,-89.00,14176.00,298500,20240327,-61.61,105000,20250102,9.14,141700,-19.12,20250224,105000,9.14,20250102,298500,-61.61,20240327,105000,9.14,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N
20250306,090956,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,117600,4900,2,4.35,24806368150,213026,31.53,114600,118200,114200,146500,78900,112700,116447.64,10.07,0,37328,117233,114966,112833,110566,108433,113900,109500,489,33800,500,81140,100,1,97801344,115014,-1321.35,8.30,12,0.22,-89.00,14176.00,298500,20240327,-60.60,105000,20250102,12.00,141700,-17.01,20250224,105000,12.00,20250102,298500,-60.60,20240327,105000,12.00,20250102,1.30,N,247540,500,489 억,,9851711,N,N,21511,N,00,N
20250305,160943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112700,800,2,0.71,74461329400,660465,62.97,113100,115100,110700,145400,78400,111900,112741.72,10.07,0,-13155,120166,116032,113766,109632,107366,114900,108500,489,33500,500,80560,100,1,97801344,110222,-1266.29,7.95,12,0.68,-89.00,14176.00,298500,20240327,-62.24,105000,20250102,7.33,141700,-20.47,20250224,105000,7.33,20250102,298500,-62.24,20240327,105000,7.33,20250102,1.24,N,247540,500,489 억,,9848744,N,N,21511,N,00,N
20250305,150946,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112600,700,2,0.63,67433520750,598091,57.02,113100,115100,110700,145400,78400,111900,112748.74,10.07,0,-31980,120166,116032,113766,109632,107366,114900,108500,489,33500,500,80560,100,1,97801344,110124,-1265.17,7.94,12,0.61,-89.00,14176.00,298500,20240327,-62.28,105000,20250102,7.24,141700,-20.54,20250224,105000,7.24,20250102,298500,-62.28,20240327,105000,7.24,20250102,1.24,N,247540,500,489 억,,9848744,N,N,66119,N,00,N
20250305,140945,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,112200,300,2,0.27,60020853900,532190,50.74,113100,115100,110700,145400,78400,111900,112781.82,10.07,0,-33749,120166,116032,113766,109632,107366,114900,108500,489,33500,500,80560,100,1,97801344,109733,-1260.67,7.91,12,0.54,-89.00,14176.00,298500,20240327,-62.41,105000,20250102,6.86,141700,-20.82,20250224,105000,6.86,20250102,298500,-62.41,20240327,105000,6.86,20250102,1.24,N,247540,500,489 억,,9848744,N,N,66119,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 160954 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 112900 200 2 0.18 93610963750 810219 119.94 114600 118600 112700 146500 78900 112700 115539.83 10.07 0 -46110 117233 114966 112833 110566 108433 113900 109500 489 33800 500 81140 100 1 97801344 110418 -1268.54 7.96 12 0.83 -89.00 14176.00 298500 20240327 -62.18 105000 20250102 7.52 141700 -20.32 20250224 105000 7.52 20250102 298500 -62.18 20240327 105000 7.52 20250102 1.30 N 247540 500 489 억 9851711 N N 12525 N 00 N
3 20250306 150954 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 112900 200 2 0.18 90958370550 786746 116.46 114600 118600 112700 146500 78900 112700 115613.40 10.07 0 -48721 117233 114966 112833 110566 108433 113900 109500 489 33800 500 81140 100 1 97801344 110418 -1268.54 7.96 12 0.80 -89.00 14176.00 298500 20240327 -62.18 105000 20250102 7.52 141700 -20.32 20250224 105000 7.52 20250102 298500 -62.18 20240327 105000 7.52 20250102 1.30 N 247540 500 489 억 9851711 N N 21511 N 00 N
4 20250306 140953 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 113100 400 2 0.35 84603144650 730501 108.14 114600 118600 113100 146500 78900 112700 115815.24 10.07 0 -46516 117233 114966 112833 110566 108433 113900 109500 489 33800 500 81140 100 1 97801344 110613 -1270.79 7.98 12 0.75 -89.00 14176.00 298500 20240327 -62.11 105000 20250102 7.71 141700 -20.18 20250224 105000 7.71 20250102 298500 -62.11 20240327 105000 7.71 20250102 1.30 N 247540 500 489 억 9851711 N N 21511 N 00 N
5 20250306 130954 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 114100 1400 2 1.24 78415285050 676004 100.07 114600 118600 113600 146500 78900 112700 115998.27 10.07 0 -32793 117233 114966 112833 110566 108433 113900 109500 489 33800 500 81140 100 1 97801344 111591 -1282.02 8.05 12 0.69 -89.00 14176.00 298500 20240327 -61.78 105000 20250102 8.67 141700 -19.48 20250224 105000 8.67 20250102 298500 -61.78 20240327 105000 8.67 20250102 1.30 N 247540 500 489 억 9851711 N N 21511 N 00 N
6 20250306 120953 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 114700 2000 2 1.77 73597060950 633845 93.83 114600 118600 113600 146500 78900 112700 116112.09 10.07 0 -19343 117233 114966 112833 110566 108433 113900 109500 489 33800 500 81140 100 1 97801344 112178 -1288.76 8.09 12 0.65 -89.00 14176.00 298500 20240327 -61.57 105000 20250102 9.24 141700 -19.05 20250224 105000 9.24 20250102 298500 -61.57 20240327 105000 9.24 20250102 1.30 N 247540 500 489 억 9851711 N N 21511 N 00 N
7 20250306 110950 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 116700 4000 2 3.55 67685830000 582584 86.24 114600 118600 113600 146500 78900 112700 116182.11 10.07 0 -662 117233 114966 112833 110566 108433 113900 109500 489 33800 500 81140 100 1 97801344 114134 -1311.24 8.23 12 0.60 -89.00 14176.00 298500 20240327 -60.90 105000 20250102 11.14 141700 -17.64 20250224 105000 11.14 20250102 298500 -60.90 20240327 105000 11.14 20250102 1.30 N 247540 500 489 억 9851711 N N 21511 N 00 N
8 20250306 100952 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 114600 1900 2 1.69 57593424500 495113 73.29 114600 118600 113600 146500 78900 112700 116323.81 10.07 0 1469 117233 114966 112833 110566 108433 113900 109500 489 33800 500 81140 100 1 97801344 112080 -1287.64 8.08 12 0.51 -89.00 14176.00 298500 20240327 -61.61 105000 20250102 9.14 141700 -19.12 20250224 105000 9.14 20250102 298500 -61.61 20240327 105000 9.14 20250102 1.30 N 247540 500 489 억 9851711 N N 21511 N 00 N
9 20250306 090956 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 117600 4900 2 4.35 24806368150 213026 31.53 114600 118200 114200 146500 78900 112700 116447.64 10.07 0 37328 117233 114966 112833 110566 108433 113900 109500 489 33800 500 81140 100 1 97801344 115014 -1321.35 8.30 12 0.22 -89.00 14176.00 298500 20240327 -60.60 105000 20250102 12.00 141700 -17.01 20250224 105000 12.00 20250102 298500 -60.60 20240327 105000 12.00 20250102 1.30 N 247540 500 489 억 9851711 N N 21511 N 00 N
10 20250305 160943 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 112700 800 2 0.71 74461329400 660465 62.97 113100 115100 110700 145400 78400 111900 112741.72 10.07 0 -13155 120166 116032 113766 109632 107366 114900 108500 489 33500 500 80560 100 1 97801344 110222 -1266.29 7.95 12 0.68 -89.00 14176.00 298500 20240327 -62.24 105000 20250102 7.33 141700 -20.47 20250224 105000 7.33 20250102 298500 -62.24 20240327 105000 7.33 20250102 1.24 N 247540 500 489 억 9848744 N N 21511 N 00 N
11 20250305 150946 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 112600 700 2 0.63 67433520750 598091 57.02 113100 115100 110700 145400 78400 111900 112748.74 10.07 0 -31980 120166 116032 113766 109632 107366 114900 108500 489 33500 500 80560 100 1 97801344 110124 -1265.17 7.94 12 0.61 -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 1.24 N 247540 500 489 억 9848744 N N 66119 N 00 N
12 20250305 140945 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 112200 300 2 0.27 60020853900 532190 50.74 113100 115100 110700 145400 78400 111900 112781.82 10.07 0 -33749 120166 116032 113766 109632 107366 114900 108500 489 33500 500 80560 100 1 97801344 109733 -1260.67 7.91 12 0.54 -89.00 14176.00 298500 20240327 -62.41 105000 20250102 6.86 141700 -20.82 20250224 105000 6.86 20250102 298500 -62.41 20240327 105000 6.86 20250102 1.24 N 247540 500 489 억 9848744 N N 66119 N 00 N