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
222800/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
20250306,160929,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18600,-1100,5,-5.58,17013799945,886195,72.81,19950,20400,18280,25600,13790,19700,19200.32,4.62,0,-30952,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,5925,-5.16,1.26,12,2.78,-3606.00,14716.00,37250,20240620,-50.07,9690,20241209,91.95,22450,-17.15,20250219,10690,73.99,20250102,37250,-50.07,20240620,9690,91.95,20241209,4.96,N,222800,500,159 억,,1471221,N,N,1448,N,00,N
20250306,150929,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18310,-1390,5,-7.06,15420039470,799616,65.69,19950,20400,18310,25600,13790,19700,19284.31,4.62,0,-40071,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,5832,-5.08,1.24,12,2.51,-3606.00,14716.00,37250,20240620,-50.85,9690,20241209,88.96,22450,-18.44,20250219,10690,71.28,20250102,37250,-50.85,20240620,9690,88.96,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N
20250306,140928,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,18900,-800,5,-4.06,11237714425,574154,47.17,19950,20400,18830,25600,13790,19700,19572.65,4.62,0,-41329,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,6020,-5.24,1.28,12,1.80,-3606.00,14716.00,37250,20240620,-49.26,9690,20241209,95.05,22450,-15.81,20250219,10690,76.80,20250102,37250,-49.26,20240620,9690,95.05,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N
20250306,130929,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19240,-460,5,-2.34,9081781880,460850,37.86,19950,20400,19210,25600,13790,19700,19706.59,4.62,0,-37605,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,6129,-5.34,1.31,12,1.45,-3606.00,14716.00,37250,20240620,-48.35,9690,20241209,98.56,22450,-14.30,20250219,10690,79.98,20250102,37250,-48.35,20240620,9690,98.56,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N
20250306,120928,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19300,-400,5,-2.03,8414198175,426173,35.01,19950,20400,19230,25600,13790,19700,19743.62,4.62,0,-27954,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,6148,-5.35,1.31,12,1.34,-3606.00,14716.00,37250,20240620,-48.19,9690,20241209,99.17,22450,-14.03,20250219,10690,80.54,20250102,37250,-48.19,20240620,9690,99.17,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N
20250306,110925,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19470,-230,5,-1.17,7539073080,380998,31.30,19950,20400,19230,25600,13790,19700,19787.70,4.62,0,-22942,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,6202,-5.40,1.32,12,1.20,-3606.00,14716.00,37250,20240620,-47.73,9690,20241209,100.93,22450,-13.27,20250219,10690,82.13,20250102,37250,-47.73,20240620,9690,100.93,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N
20250306,100927,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19670,-30,5,-0.15,6454212175,325351,26.73,19950,20400,19230,25600,13790,19700,19837.69,4.62,0,-19513,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,10,1,31854143,6266,-5.45,1.34,12,1.02,-3606.00,14716.00,37250,20240620,-47.19,9690,20241209,102.99,22450,-12.38,20250219,10690,84.00,20250102,37250,-47.19,20240620,9690,102.99,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N
20250306,090930,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20100,400,2,2.03,2573649155,127897,10.51,19950,20400,19800,25600,13790,19700,20122.83,4.62,0,7715,21766,20732,20116,19082,18466,20425,18775,159,5900,500,13790,50,1,31854143,6403,-5.57,1.37,12,0.40,-3606.00,14716.00,37250,20240620,-46.04,9690,20241209,107.43,22450,-10.47,20250219,10690,88.03,20250102,37250,-46.04,20240620,9690,107.43,20241209,4.96,N,222800,500,159 억,,1471221,N,N,471,N,00,N
20250305,160918,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19700,-950,5,-4.60,23948104695,1194194,77.27,21050,21150,19500,26800,14500,20650,20054.60,4.99,0,-119534,22030,21340,20010,19320,17990,21685,19665,159,6150,500,14450,10,1,31854143,6275,-5.46,1.34,12,3.75,-3606.00,14716.00,37250,20240620,-47.11,9690,20241209,103.30,22450,-12.25,20250219,10690,84.28,20250102,37250,-47.11,20240620,9690,103.30,20241209,4.89,N,222800,500,159 억,,1588709,N,N,451,N,00,N
20250305,150922,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19760,-890,5,-4.31,22488438050,1120123,72.47,21050,21150,19500,26800,14500,20650,20076.44,4.99,0,-118766,22030,21340,20010,19320,17990,21685,19665,159,6150,500,14450,10,1,31854143,6294,-5.48,1.34,12,3.52,-3606.00,14716.00,37250,20240620,-46.95,9690,20241209,103.92,22450,-11.98,20250219,10690,84.85,20250102,37250,-46.95,20240620,9690,103.92,20241209,4.89,N,222800,500,159 억,,1588709,N,N,1474,N,00,N
20250305,140920,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,19980,-670,5,-3.24,20598728870,1024899,66.31,21050,21150,19500,26800,14500,20650,20097.97,4.99,0,-112222,22030,21340,20010,19320,17990,21685,19665,159,6150,500,14450,10,1,31854143,6364,-5.54,1.36,12,3.22,-3606.00,14716.00,37250,20240620,-46.36,9690,20241209,106.19,22450,-11.00,20250219,10690,86.90,20250102,37250,-46.36,20240620,9690,106.19,20241209,4.89,N,222800,500,159 억,,1588709,N,N,1474,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 160929 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18600 -1100 5 -5.58 17013799945 886195 72.81 19950 20400 18280 25600 13790 19700 19200.32 4.62 0 -30952 21766 20732 20116 19082 18466 20425 18775 159 5900 500 13790 10 1 31854143 5925 -5.16 1.26 12 2.78 -3606.00 14716.00 37250 20240620 -50.07 9690 20241209 91.95 22450 -17.15 20250219 10690 73.99 20250102 37250 -50.07 20240620 9690 91.95 20241209 4.96 N 222800 500 159 억 1471221 N N 1448 N 00 N
3 20250306 150929 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18310 -1390 5 -7.06 15420039470 799616 65.69 19950 20400 18310 25600 13790 19700 19284.31 4.62 0 -40071 21766 20732 20116 19082 18466 20425 18775 159 5900 500 13790 10 1 31854143 5832 -5.08 1.24 12 2.51 -3606.00 14716.00 37250 20240620 -50.85 9690 20241209 88.96 22450 -18.44 20250219 10690 71.28 20250102 37250 -50.85 20240620 9690 88.96 20241209 4.96 N 222800 500 159 억 1471221 N N 471 N 00 N
4 20250306 140928 55 60.00 KSQ150 전기·전자 N N N Y 60 N 18900 -800 5 -4.06 11237714425 574154 47.17 19950 20400 18830 25600 13790 19700 19572.65 4.62 0 -41329 21766 20732 20116 19082 18466 20425 18775 159 5900 500 13790 10 1 31854143 6020 -5.24 1.28 12 1.80 -3606.00 14716.00 37250 20240620 -49.26 9690 20241209 95.05 22450 -15.81 20250219 10690 76.80 20250102 37250 -49.26 20240620 9690 95.05 20241209 4.96 N 222800 500 159 억 1471221 N N 471 N 00 N
5 20250306 130929 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19240 -460 5 -2.34 9081781880 460850 37.86 19950 20400 19210 25600 13790 19700 19706.59 4.62 0 -37605 21766 20732 20116 19082 18466 20425 18775 159 5900 500 13790 10 1 31854143 6129 -5.34 1.31 12 1.45 -3606.00 14716.00 37250 20240620 -48.35 9690 20241209 98.56 22450 -14.30 20250219 10690 79.98 20250102 37250 -48.35 20240620 9690 98.56 20241209 4.96 N 222800 500 159 억 1471221 N N 471 N 00 N
6 20250306 120928 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19300 -400 5 -2.03 8414198175 426173 35.01 19950 20400 19230 25600 13790 19700 19743.62 4.62 0 -27954 21766 20732 20116 19082 18466 20425 18775 159 5900 500 13790 10 1 31854143 6148 -5.35 1.31 12 1.34 -3606.00 14716.00 37250 20240620 -48.19 9690 20241209 99.17 22450 -14.03 20250219 10690 80.54 20250102 37250 -48.19 20240620 9690 99.17 20241209 4.96 N 222800 500 159 억 1471221 N N 471 N 00 N
7 20250306 110925 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19470 -230 5 -1.17 7539073080 380998 31.30 19950 20400 19230 25600 13790 19700 19787.70 4.62 0 -22942 21766 20732 20116 19082 18466 20425 18775 159 5900 500 13790 10 1 31854143 6202 -5.40 1.32 12 1.20 -3606.00 14716.00 37250 20240620 -47.73 9690 20241209 100.93 22450 -13.27 20250219 10690 82.13 20250102 37250 -47.73 20240620 9690 100.93 20241209 4.96 N 222800 500 159 억 1471221 N N 471 N 00 N
8 20250306 100927 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19670 -30 5 -0.15 6454212175 325351 26.73 19950 20400 19230 25600 13790 19700 19837.69 4.62 0 -19513 21766 20732 20116 19082 18466 20425 18775 159 5900 500 13790 10 1 31854143 6266 -5.45 1.34 12 1.02 -3606.00 14716.00 37250 20240620 -47.19 9690 20241209 102.99 22450 -12.38 20250219 10690 84.00 20250102 37250 -47.19 20240620 9690 102.99 20241209 4.96 N 222800 500 159 억 1471221 N N 471 N 00 N
9 20250306 090930 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20100 400 2 2.03 2573649155 127897 10.51 19950 20400 19800 25600 13790 19700 20122.83 4.62 0 7715 21766 20732 20116 19082 18466 20425 18775 159 5900 500 13790 50 1 31854143 6403 -5.57 1.37 12 0.40 -3606.00 14716.00 37250 20240620 -46.04 9690 20241209 107.43 22450 -10.47 20250219 10690 88.03 20250102 37250 -46.04 20240620 9690 107.43 20241209 4.96 N 222800 500 159 억 1471221 N N 471 N 00 N
10 20250305 160918 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19700 -950 5 -4.60 23948104695 1194194 77.27 21050 21150 19500 26800 14500 20650 20054.60 4.99 0 -119534 22030 21340 20010 19320 17990 21685 19665 159 6150 500 14450 10 1 31854143 6275 -5.46 1.34 12 3.75 -3606.00 14716.00 37250 20240620 -47.11 9690 20241209 103.30 22450 -12.25 20250219 10690 84.28 20250102 37250 -47.11 20240620 9690 103.30 20241209 4.89 N 222800 500 159 억 1588709 N N 451 N 00 N
11 20250305 150922 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19760 -890 5 -4.31 22488438050 1120123 72.47 21050 21150 19500 26800 14500 20650 20076.44 4.99 0 -118766 22030 21340 20010 19320 17990 21685 19665 159 6150 500 14450 10 1 31854143 6294 -5.48 1.34 12 3.52 -3606.00 14716.00 37250 20240620 -46.95 9690 20241209 103.92 22450 -11.98 20250219 10690 84.85 20250102 37250 -46.95 20240620 9690 103.92 20241209 4.89 N 222800 500 159 억 1588709 N N 1474 N 00 N
12 20250305 140920 55 60.00 KSQ150 전기·전자 N N N Y 60 N 19980 -670 5 -3.24 20598728870 1024899 66.31 21050 21150 19500 26800 14500 20650 20097.97 4.99 0 -112222 22030 21340 20010 19320 17990 21685 19665 159 6150 500 14450 10 1 31854143 6364 -5.54 1.36 12 3.22 -3606.00 14716.00 37250 20240620 -46.36 9690 20241209 106.19 22450 -11.00 20250219 10690 86.90 20250102 37250 -46.36 20240620 9690 106.19 20241209 4.89 N 222800 500 159 억 1588709 N N 1474 N 00 N