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
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
20250313,160952,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20950,500,2,2.44,34426550075,1648051,71.35,20950,21800,20400,26550,14350,20450,20889.16,5.42,0,22620,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6673,-5.81,1.42,12,5.17,-3606.00,14716.00,37250,20240620,-43.76,9690,20241209,116.20,22450,-6.68,20250219,10690,95.98,20250102,37250,-43.76,20240620,9690,116.20,20241209,5.01,N,222800,500,159 억,,1725243,N,N,683,N,00,N
20250313,150953,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20650,200,2,0.98,32421134600,1551883,67.19,20950,21800,20400,26550,14350,20450,20891.48,5.42,0,-10428,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6578,-5.73,1.40,12,4.87,-3606.00,14716.00,37250,20240620,-44.56,9690,20241209,113.11,22450,-8.02,20250219,10690,93.17,20250102,37250,-44.56,20240620,9690,113.11,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N
20250313,140952,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20800,350,2,1.71,28923980300,1383750,59.91,20950,21800,20400,26550,14350,20450,20902.61,5.42,0,-32216,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6626,-5.77,1.41,12,4.34,-3606.00,14716.00,37250,20240620,-44.16,9690,20241209,114.65,22450,-7.35,20250219,10690,94.57,20250102,37250,-44.16,20240620,9690,114.65,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N
20250313,130953,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20550,100,2,0.49,25809477075,1233737,53.41,20950,21800,20400,26550,14350,20450,20919.76,5.42,0,-70511,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6546,-5.70,1.40,12,3.87,-3606.00,14716.00,37250,20240620,-44.83,9690,20241209,112.07,22450,-8.46,20250219,10690,92.24,20250102,37250,-44.83,20240620,9690,112.07,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N
20250313,120952,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20600,150,2,0.73,24050173925,1148657,49.73,20950,21800,20400,26550,14350,20450,20937.65,5.42,0,-64195,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6562,-5.71,1.40,12,3.61,-3606.00,14716.00,37250,20240620,-44.70,9690,20241209,112.59,22450,-8.24,20250219,10690,92.70,20250102,37250,-44.70,20240620,9690,112.59,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N
20250313,110954,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20700,250,2,1.22,22869506200,1091190,47.24,20950,21800,20400,26550,14350,20450,20958.32,5.42,0,-61626,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6594,-5.74,1.41,12,3.43,-3606.00,14716.00,37250,20240620,-44.43,9690,20241209,113.62,22450,-7.80,20250219,10690,93.64,20250102,37250,-44.43,20240620,9690,113.62,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N
20250313,100952,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20550,100,2,0.49,20390791650,970526,42.02,20950,21800,20400,26550,14350,20450,21010.04,5.42,0,-57894,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6546,-5.70,1.40,12,3.05,-3606.00,14716.00,37250,20240620,-44.83,9690,20241209,112.07,22450,-8.46,20250219,10690,92.24,20250102,37250,-44.83,20240620,9690,112.07,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N
20250313,090955,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20950,500,2,2.44,12385294875,584019,25.28,20950,21800,20600,26550,14350,20450,21207.01,5.42,0,-58747,22056,21252,19896,19092,17736,21655,19495,159,6100,500,14310,50,1,31854143,6673,-5.81,1.42,12,1.83,-3606.00,14716.00,37250,20240620,-43.76,9690,20241209,116.20,22450,-6.68,20250219,10690,95.98,20250102,37250,-43.76,20240620,9690,116.20,20241209,5.01,N,222800,500,159 억,,1725243,N,N,974,N,00,N
20250312,160947,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20450,1850,2,9.95,45826896820,2281571,240.18,18830,20700,18540,24150,13020,18600,20085.24,4.70,0,234770,20026,19312,18236,17522,16446,19670,17880,159,5550,500,13020,50,1,31854143,6514,-5.67,1.39,12,7.16,-3606.00,14716.00,37250,20240620,-45.10,9690,20241209,111.04,22450,-8.91,20250219,10690,91.30,20250102,37250,-45.10,20240620,9690,111.04,20241209,4.94,N,222800,500,159 억,,1498369,N,N,974,N,00,N
20250312,150949,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20550,1950,2,10.48,43933215945,2189034,230.44,18830,20700,18540,24150,13020,18600,20069.75,4.70,0,237593,20026,19312,18236,17522,16446,19670,17880,159,5550,500,13020,50,1,31854143,6546,-5.70,1.40,12,6.87,-3606.00,14716.00,37250,20240620,-44.83,9690,20241209,112.07,22450,-8.46,20250219,10690,92.24,20250102,37250,-44.83,20240620,9690,112.07,20241209,4.94,N,222800,500,159 억,,1498369,N,N,690,N,00,N
20250312,140946,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,20100,1500,2,8.06,33329478645,1671904,176.00,18830,20500,18540,24150,13020,18600,19935.12,4.70,0,175990,20026,19312,18236,17522,16446,19670,17880,159,5550,500,13020,50,1,31854143,6403,-5.57,1.37,12,5.25,-3606.00,14716.00,37250,20240620,-46.04,9690,20241209,107.43,22450,-10.47,20250219,10690,88.03,20250102,37250,-46.04,20240620,9690,107.43,20241209,4.94,N,222800,500,159 억,,1498369,N,N,690,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 160952 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20950 500 2 2.44 34426550075 1648051 71.35 20950 21800 20400 26550 14350 20450 20889.16 5.42 0 22620 22056 21252 19896 19092 17736 21655 19495 159 6100 500 14310 50 1 31854143 6673 -5.81 1.42 12 5.17 -3606.00 14716.00 37250 20240620 -43.76 9690 20241209 116.20 22450 -6.68 20250219 10690 95.98 20250102 37250 -43.76 20240620 9690 116.20 20241209 5.01 N 222800 500 159 억 1725243 N N 683 N 00 N
3 20250313 150953 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20650 200 2 0.98 32421134600 1551883 67.19 20950 21800 20400 26550 14350 20450 20891.48 5.42 0 -10428 22056 21252 19896 19092 17736 21655 19495 159 6100 500 14310 50 1 31854143 6578 -5.73 1.40 12 4.87 -3606.00 14716.00 37250 20240620 -44.56 9690 20241209 113.11 22450 -8.02 20250219 10690 93.17 20250102 37250 -44.56 20240620 9690 113.11 20241209 5.01 N 222800 500 159 억 1725243 N N 974 N 00 N
4 20250313 140952 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20800 350 2 1.71 28923980300 1383750 59.91 20950 21800 20400 26550 14350 20450 20902.61 5.42 0 -32216 22056 21252 19896 19092 17736 21655 19495 159 6100 500 14310 50 1 31854143 6626 -5.77 1.41 12 4.34 -3606.00 14716.00 37250 20240620 -44.16 9690 20241209 114.65 22450 -7.35 20250219 10690 94.57 20250102 37250 -44.16 20240620 9690 114.65 20241209 5.01 N 222800 500 159 억 1725243 N N 974 N 00 N
5 20250313 130953 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20550 100 2 0.49 25809477075 1233737 53.41 20950 21800 20400 26550 14350 20450 20919.76 5.42 0 -70511 22056 21252 19896 19092 17736 21655 19495 159 6100 500 14310 50 1 31854143 6546 -5.70 1.40 12 3.87 -3606.00 14716.00 37250 20240620 -44.83 9690 20241209 112.07 22450 -8.46 20250219 10690 92.24 20250102 37250 -44.83 20240620 9690 112.07 20241209 5.01 N 222800 500 159 억 1725243 N N 974 N 00 N
6 20250313 120952 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20600 150 2 0.73 24050173925 1148657 49.73 20950 21800 20400 26550 14350 20450 20937.65 5.42 0 -64195 22056 21252 19896 19092 17736 21655 19495 159 6100 500 14310 50 1 31854143 6562 -5.71 1.40 12 3.61 -3606.00 14716.00 37250 20240620 -44.70 9690 20241209 112.59 22450 -8.24 20250219 10690 92.70 20250102 37250 -44.70 20240620 9690 112.59 20241209 5.01 N 222800 500 159 억 1725243 N N 974 N 00 N
7 20250313 110954 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20700 250 2 1.22 22869506200 1091190 47.24 20950 21800 20400 26550 14350 20450 20958.32 5.42 0 -61626 22056 21252 19896 19092 17736 21655 19495 159 6100 500 14310 50 1 31854143 6594 -5.74 1.41 12 3.43 -3606.00 14716.00 37250 20240620 -44.43 9690 20241209 113.62 22450 -7.80 20250219 10690 93.64 20250102 37250 -44.43 20240620 9690 113.62 20241209 5.01 N 222800 500 159 억 1725243 N N 974 N 00 N
8 20250313 100952 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20550 100 2 0.49 20390791650 970526 42.02 20950 21800 20400 26550 14350 20450 21010.04 5.42 0 -57894 22056 21252 19896 19092 17736 21655 19495 159 6100 500 14310 50 1 31854143 6546 -5.70 1.40 12 3.05 -3606.00 14716.00 37250 20240620 -44.83 9690 20241209 112.07 22450 -8.46 20250219 10690 92.24 20250102 37250 -44.83 20240620 9690 112.07 20241209 5.01 N 222800 500 159 억 1725243 N N 974 N 00 N
9 20250313 090955 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20950 500 2 2.44 12385294875 584019 25.28 20950 21800 20600 26550 14350 20450 21207.01 5.42 0 -58747 22056 21252 19896 19092 17736 21655 19495 159 6100 500 14310 50 1 31854143 6673 -5.81 1.42 12 1.83 -3606.00 14716.00 37250 20240620 -43.76 9690 20241209 116.20 22450 -6.68 20250219 10690 95.98 20250102 37250 -43.76 20240620 9690 116.20 20241209 5.01 N 222800 500 159 억 1725243 N N 974 N 00 N
10 20250312 160947 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20450 1850 2 9.95 45826896820 2281571 240.18 18830 20700 18540 24150 13020 18600 20085.24 4.70 0 234770 20026 19312 18236 17522 16446 19670 17880 159 5550 500 13020 50 1 31854143 6514 -5.67 1.39 12 7.16 -3606.00 14716.00 37250 20240620 -45.10 9690 20241209 111.04 22450 -8.91 20250219 10690 91.30 20250102 37250 -45.10 20240620 9690 111.04 20241209 4.94 N 222800 500 159 억 1498369 N N 974 N 00 N
11 20250312 150949 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20550 1950 2 10.48 43933215945 2189034 230.44 18830 20700 18540 24150 13020 18600 20069.75 4.70 0 237593 20026 19312 18236 17522 16446 19670 17880 159 5550 500 13020 50 1 31854143 6546 -5.70 1.40 12 6.87 -3606.00 14716.00 37250 20240620 -44.83 9690 20241209 112.07 22450 -8.46 20250219 10690 92.24 20250102 37250 -44.83 20240620 9690 112.07 20241209 4.94 N 222800 500 159 억 1498369 N N 690 N 00 N
12 20250312 140946 55 60.00 KSQ150 전기·전자 N N N Y 60 N 20100 1500 2 8.06 33329478645 1671904 176.00 18830 20500 18540 24150 13020 18600 19935.12 4.70 0 175990 20026 19312 18236 17522 16446 19670 17880 159 5550 500 13020 50 1 31854143 6403 -5.57 1.37 12 5.25 -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 4.94 N 222800 500 159 억 1498369 N N 690 N 00 N