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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,161019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115600,-3800,5,-3.18,100351363550,857666,158.19,121500,122200,115000,155200,83600,119400,117009.39,10.07,0,-68104,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,113058,-1298.88,8.15,12,0.88,-89.00,14176.00,298500,20240327,-61.27,105000,20250102,10.10,141700,-18.42,20250224,105000,10.10,20250102,298500,-61.27,20240327,105000,10.10,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7714,N,00,N
20250313,151020,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115500,-3900,5,-3.27,76985577300,655502,120.90,121500,122200,115000,155200,83600,119400,117445.22,10.07,0,-56300,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,112961,-1297.75,8.15,12,0.67,-89.00,14176.00,298500,20240327,-61.31,105000,20250102,10.00,141700,-18.49,20250224,105000,10.00,20250102,298500,-61.31,20240327,105000,10.00,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N
20250313,141019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115200,-4200,5,-3.52,67168000100,570533,105.23,121500,122200,115000,155200,83600,119400,117728.51,10.07,0,-72707,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,112667,-1294.38,8.13,12,0.58,-89.00,14176.00,298500,20240327,-61.41,105000,20250102,9.71,141700,-18.70,20250224,105000,9.71,20250102,298500,-61.41,20240327,105000,9.71,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N
20250313,131019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,115600,-3800,5,-3.18,60283050300,510923,94.24,121500,122200,115000,155200,83600,119400,117988.52,10.07,0,-75100,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,113058,-1298.88,8.15,12,0.52,-89.00,14176.00,298500,20240327,-61.27,105000,20250102,10.10,141700,-18.42,20250224,105000,10.10,20250102,298500,-61.27,20240327,105000,10.10,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N
20250313,121019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,116300,-3100,5,-2.60,47894074800,403893,74.49,121500,122200,116000,155200,83600,119400,118581.09,10.07,0,-65592,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,113743,-1306.74,8.20,12,0.41,-89.00,14176.00,298500,20240327,-61.04,105000,20250102,10.76,141700,-17.93,20250224,105000,10.76,20250102,298500,-61.04,20240327,105000,10.76,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N
20250313,111021,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,118500,-900,5,-0.75,31910514850,267735,49.38,121500,122200,117700,155200,83600,119400,119186.94,10.07,0,-49919,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,115895,-1331.46,8.36,12,0.27,-89.00,14176.00,298500,20240327,-60.30,105000,20250102,12.86,141700,-16.37,20250224,105000,12.86,20250102,298500,-60.30,20240327,105000,12.86,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N
20250313,101019,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,118800,-600,5,-0.50,25220718650,211316,38.98,121500,122200,117700,155200,83600,119400,119350.73,10.07,0,-47634,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,116188,-1334.83,8.38,12,0.22,-89.00,14176.00,298500,20240327,-60.20,105000,20250102,13.14,141700,-16.16,20250224,105000,13.14,20250102,298500,-60.20,20240327,105000,13.14,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N
20250313,091021,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,120200,800,2,0.67,8538325150,70734,13.05,121500,122200,119400,155200,83600,119400,120710.36,10.07,0,-14315,123200,121300,120200,118300,117200,120750,117750,489,35800,500,85960,100,1,97801344,117557,-1350.56,8.48,12,0.07,-89.00,14176.00,298500,20240327,-59.73,105000,20250102,14.48,141700,-15.17,20250224,105000,14.48,20250102,298500,-59.73,20240327,105000,14.48,20250102,1.17,N,247540,500,489 억,,9852778,N,N,7952,N,00,N
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
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 20250313 161019 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 115600 -3800 5 -3.18 100351363550 857666 158.19 121500 122200 115000 155200 83600 119400 117009.39 10.07 0 -68104 123200 121300 120200 118300 117200 120750 117750 489 35800 500 85960 100 1 97801344 113058 -1298.88 8.15 12 0.88 -89.00 14176.00 298500 20240327 -61.27 105000 20250102 10.10 141700 -18.42 20250224 105000 10.10 20250102 298500 -61.27 20240327 105000 10.10 20250102 1.17 N 247540 500 489 억 9852778 N N 7714 N 00 N
3 20250313 151020 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 115500 -3900 5 -3.27 76985577300 655502 120.90 121500 122200 115000 155200 83600 119400 117445.22 10.07 0 -56300 123200 121300 120200 118300 117200 120750 117750 489 35800 500 85960 100 1 97801344 112961 -1297.75 8.15 12 0.67 -89.00 14176.00 298500 20240327 -61.31 105000 20250102 10.00 141700 -18.49 20250224 105000 10.00 20250102 298500 -61.31 20240327 105000 10.00 20250102 1.17 N 247540 500 489 억 9852778 N N 7952 N 00 N
4 20250313 141019 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 115200 -4200 5 -3.52 67168000100 570533 105.23 121500 122200 115000 155200 83600 119400 117728.51 10.07 0 -72707 123200 121300 120200 118300 117200 120750 117750 489 35800 500 85960 100 1 97801344 112667 -1294.38 8.13 12 0.58 -89.00 14176.00 298500 20240327 -61.41 105000 20250102 9.71 141700 -18.70 20250224 105000 9.71 20250102 298500 -61.41 20240327 105000 9.71 20250102 1.17 N 247540 500 489 억 9852778 N N 7952 N 00 N
5 20250313 131019 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 115600 -3800 5 -3.18 60283050300 510923 94.24 121500 122200 115000 155200 83600 119400 117988.52 10.07 0 -75100 123200 121300 120200 118300 117200 120750 117750 489 35800 500 85960 100 1 97801344 113058 -1298.88 8.15 12 0.52 -89.00 14176.00 298500 20240327 -61.27 105000 20250102 10.10 141700 -18.42 20250224 105000 10.10 20250102 298500 -61.27 20240327 105000 10.10 20250102 1.17 N 247540 500 489 억 9852778 N N 7952 N 00 N
6 20250313 121019 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 116300 -3100 5 -2.60 47894074800 403893 74.49 121500 122200 116000 155200 83600 119400 118581.09 10.07 0 -65592 123200 121300 120200 118300 117200 120750 117750 489 35800 500 85960 100 1 97801344 113743 -1306.74 8.20 12 0.41 -89.00 14176.00 298500 20240327 -61.04 105000 20250102 10.76 141700 -17.93 20250224 105000 10.76 20250102 298500 -61.04 20240327 105000 10.76 20250102 1.17 N 247540 500 489 억 9852778 N N 7952 N 00 N
7 20250313 111021 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 118500 -900 5 -0.75 31910514850 267735 49.38 121500 122200 117700 155200 83600 119400 119186.94 10.07 0 -49919 123200 121300 120200 118300 117200 120750 117750 489 35800 500 85960 100 1 97801344 115895 -1331.46 8.36 12 0.27 -89.00 14176.00 298500 20240327 -60.30 105000 20250102 12.86 141700 -16.37 20250224 105000 12.86 20250102 298500 -60.30 20240327 105000 12.86 20250102 1.17 N 247540 500 489 억 9852778 N N 7952 N 00 N
8 20250313 101019 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 118800 -600 5 -0.50 25220718650 211316 38.98 121500 122200 117700 155200 83600 119400 119350.73 10.07 0 -47634 123200 121300 120200 118300 117200 120750 117750 489 35800 500 85960 100 1 97801344 116188 -1334.83 8.38 12 0.22 -89.00 14176.00 298500 20240327 -60.20 105000 20250102 13.14 141700 -16.16 20250224 105000 13.14 20250102 298500 -60.20 20240327 105000 13.14 20250102 1.17 N 247540 500 489 억 9852778 N N 7952 N 00 N
9 20250313 091021 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 120200 800 2 0.67 8538325150 70734 13.05 121500 122200 119400 155200 83600 119400 120710.36 10.07 0 -14315 123200 121300 120200 118300 117200 120750 117750 489 35800 500 85960 100 1 97801344 117557 -1350.56 8.48 12 0.07 -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 1.17 N 247540 500 489 억 9852778 N N 7952 N 00 N
10 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
11 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
12 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