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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,161027,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22850,700,2,3.16,56273138975,2408349,184.18,22550,24200,22500,28750,15550,22150,23365.94,5.25,0,56335,23750,22950,22450,21650,21150,22700,21400,159,6600,500,15500,50,1,31854143,7279,-6.34,1.55,12,7.56,-3606.00,14716.00,37250,20240620,-38.66,9690,20241209,135.81,24200,-5.58,20250321,10690,113.75,20250102,37250,-38.66,20240620,9690,135.81,20241209,5.01,N,222800,500,159 억,,1670851,N,N,366,N,00,N
20250321,151011,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22850,700,2,3.16,54405485900,2326516,177.92,22550,24200,22500,28750,15550,22150,23384.96,5.25,0,68831,23750,22950,22450,21650,21150,22700,21400,159,6600,500,15500,50,1,31854143,7279,-6.34,1.55,12,7.30,-3606.00,14716.00,37250,20240620,-38.66,9690,20241209,135.81,24200,-5.58,20250321,10690,113.75,20250102,37250,-38.66,20240620,9690,135.81,20241209,5.01,N,222800,500,159 억,,1670851,N,N,136,N,00,N
20250321,141012,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,23250,1100,2,4.97,49582047900,2116615,161.87,22550,24200,22500,28750,15550,22150,23425.16,5.25,0,65419,23750,22950,22450,21650,21150,22700,21400,159,6600,500,15500,50,1,31854143,7406,-6.45,1.58,12,6.64,-3606.00,14716.00,37250,20240620,-37.58,9690,20241209,139.94,24200,-3.93,20250321,10690,117.49,20250102,37250,-37.58,20240620,9690,139.94,20241209,5.01,N,222800,500,159 억,,1670851,N,N,136,N,00,N
20250321,131013,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,23800,1650,2,7.45,46573531025,1988297,152.06,22550,24200,22500,28750,15550,22150,23423.83,5.25,0,52003,23750,22950,22450,21650,21150,22700,21400,159,6600,500,15500,50,1,31854143,7581,-6.60,1.62,12,6.24,-3606.00,14716.00,37250,20240620,-36.11,9690,20241209,145.61,24200,-1.65,20250321,10690,122.64,20250102,37250,-36.11,20240620,9690,145.61,20241209,5.01,N,222800,500,159 억,,1670851,N,N,136,N,00,N
20250321,121014,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,23350,1200,2,5.42,42237682400,1804293,137.98,22550,24200,22500,28750,15550,22150,23409.55,5.25,0,43091,23750,22950,22450,21650,21150,22700,21400,159,6600,500,15500,50,1,31854143,7438,-6.48,1.59,12,5.66,-3606.00,14716.00,37250,20240620,-37.32,9690,20241209,140.97,24200,-3.51,20250321,10690,118.43,20250102,37250,-37.32,20240620,9690,140.97,20241209,5.01,N,222800,500,159 억,,1670851,N,N,136,N,00,N
20250321,111012,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,23950,1800,2,8.13,34271317975,1468108,112.27,22550,24200,22500,28750,15550,22150,23343.87,5.25,0,25510,23750,22950,22450,21650,21150,22700,21400,159,6600,500,15500,50,1,31854143,7629,-6.64,1.63,12,4.61,-3606.00,14716.00,37250,20240620,-35.70,9690,20241209,147.16,24200,-1.03,20250321,10690,124.04,20250102,37250,-35.70,20240620,9690,147.16,20241209,5.01,N,222800,500,159 억,,1670851,N,N,136,N,00,N
20250321,101014,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22950,800,2,3.61,11122310000,488804,37.38,22550,23100,22500,28750,15550,22150,22754.13,5.25,0,17466,23750,22950,22450,21650,21150,22700,21400,159,6600,500,15500,50,1,31854143,7311,-6.36,1.56,12,1.53,-3606.00,14716.00,37250,20240620,-38.39,9690,20241209,136.84,23900,-3.97,20250319,10690,114.69,20250102,37250,-38.39,20240620,9690,136.84,20241209,5.01,N,222800,500,159 억,,1670851,N,N,136,N,00,N
20250321,091020,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22900,750,2,3.39,3972351725,174988,13.38,22550,22950,22500,28750,15550,22150,22700.72,5.25,0,-5017,23750,22950,22450,21650,21150,22700,21400,159,6600,500,15500,50,1,31854143,7295,-6.35,1.56,12,0.55,-3606.00,14716.00,37250,20240620,-38.52,9690,20241209,136.33,23900,-4.18,20250319,10690,114.22,20250102,37250,-38.52,20240620,9690,136.33,20241209,5.01,N,222800,500,159 억,,1670851,N,N,136,N,00,N
20250320,161626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22150,-250,5,-1.12,29449774375,1307613,29.93,23200,23250,21950,29100,15700,22400,22522.38,5.73,0,-209401,25766,24082,22216,20532,18666,24925,21375,159,6700,500,15680,50,1,31854143,7056,-6.14,1.51,12,4.11,-3606.00,14716.00,37250,20240620,-40.54,9690,20241209,128.59,23900,-7.32,20250319,10690,107.20,20250102,37250,-40.54,20240620,9690,128.59,20241209,4.90,N,222800,500,159 억,,1824106,N,N,136,N,00,N
20250320,151010,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22400,0,3,0.00,28139604450,1248710,28.58,23200,23250,21950,29100,15700,22400,22534.97,5.73,0,-215609,25766,24082,22216,20532,18666,24925,21375,159,6700,500,15680,50,1,31854143,7135,-6.21,1.52,12,3.92,-3606.00,14716.00,37250,20240620,-39.87,9690,20241209,131.17,23900,-6.28,20250319,10690,109.54,20250102,37250,-39.87,20240620,9690,131.17,20241209,4.90,N,222800,500,159 억,,1824106,N,N,566,N,00,N
20250320,141014,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,22450,50,2,0.22,25201542175,1117420,25.58,23200,23250,21950,29100,15700,22400,22553.36,5.73,0,-200545,25766,24082,22216,20532,18666,24925,21375,159,6700,500,15680,50,1,31854143,7151,-6.23,1.53,12,3.51,-3606.00,14716.00,37250,20240620,-39.73,9690,20241209,131.68,23900,-6.07,20250319,10690,110.01,20250102,37250,-39.73,20240620,9690,131.68,20241209,4.90,N,222800,500,159 억,,1824106,N,N,566,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 20250321 161027 55 60.00 KSQ150 전기·전자 N N N Y 60 N 22850 700 2 3.16 56273138975 2408349 184.18 22550 24200 22500 28750 15550 22150 23365.94 5.25 0 56335 23750 22950 22450 21650 21150 22700 21400 159 6600 500 15500 50 1 31854143 7279 -6.34 1.55 12 7.56 -3606.00 14716.00 37250 20240620 -38.66 9690 20241209 135.81 24200 -5.58 20250321 10690 113.75 20250102 37250 -38.66 20240620 9690 135.81 20241209 5.01 N 222800 500 159 억 1670851 N N 366 N 00 N
3 20250321 151011 55 60.00 KSQ150 전기·전자 N N N Y 60 N 22850 700 2 3.16 54405485900 2326516 177.92 22550 24200 22500 28750 15550 22150 23384.96 5.25 0 68831 23750 22950 22450 21650 21150 22700 21400 159 6600 500 15500 50 1 31854143 7279 -6.34 1.55 12 7.30 -3606.00 14716.00 37250 20240620 -38.66 9690 20241209 135.81 24200 -5.58 20250321 10690 113.75 20250102 37250 -38.66 20240620 9690 135.81 20241209 5.01 N 222800 500 159 억 1670851 N N 136 N 00 N
4 20250321 141012 55 60.00 KSQ150 전기·전자 N N N Y 60 N 23250 1100 2 4.97 49582047900 2116615 161.87 22550 24200 22500 28750 15550 22150 23425.16 5.25 0 65419 23750 22950 22450 21650 21150 22700 21400 159 6600 500 15500 50 1 31854143 7406 -6.45 1.58 12 6.64 -3606.00 14716.00 37250 20240620 -37.58 9690 20241209 139.94 24200 -3.93 20250321 10690 117.49 20250102 37250 -37.58 20240620 9690 139.94 20241209 5.01 N 222800 500 159 억 1670851 N N 136 N 00 N
5 20250321 131013 55 60.00 KSQ150 전기·전자 N N N Y 60 N 23800 1650 2 7.45 46573531025 1988297 152.06 22550 24200 22500 28750 15550 22150 23423.83 5.25 0 52003 23750 22950 22450 21650 21150 22700 21400 159 6600 500 15500 50 1 31854143 7581 -6.60 1.62 12 6.24 -3606.00 14716.00 37250 20240620 -36.11 9690 20241209 145.61 24200 -1.65 20250321 10690 122.64 20250102 37250 -36.11 20240620 9690 145.61 20241209 5.01 N 222800 500 159 억 1670851 N N 136 N 00 N
6 20250321 121014 55 60.00 KSQ150 전기·전자 N N N Y 60 N 23350 1200 2 5.42 42237682400 1804293 137.98 22550 24200 22500 28750 15550 22150 23409.55 5.25 0 43091 23750 22950 22450 21650 21150 22700 21400 159 6600 500 15500 50 1 31854143 7438 -6.48 1.59 12 5.66 -3606.00 14716.00 37250 20240620 -37.32 9690 20241209 140.97 24200 -3.51 20250321 10690 118.43 20250102 37250 -37.32 20240620 9690 140.97 20241209 5.01 N 222800 500 159 억 1670851 N N 136 N 00 N
7 20250321 111012 55 60.00 KSQ150 전기·전자 N N N Y 60 N 23950 1800 2 8.13 34271317975 1468108 112.27 22550 24200 22500 28750 15550 22150 23343.87 5.25 0 25510 23750 22950 22450 21650 21150 22700 21400 159 6600 500 15500 50 1 31854143 7629 -6.64 1.63 12 4.61 -3606.00 14716.00 37250 20240620 -35.70 9690 20241209 147.16 24200 -1.03 20250321 10690 124.04 20250102 37250 -35.70 20240620 9690 147.16 20241209 5.01 N 222800 500 159 억 1670851 N N 136 N 00 N
8 20250321 101014 55 60.00 KSQ150 전기·전자 N N N Y 60 N 22950 800 2 3.61 11122310000 488804 37.38 22550 23100 22500 28750 15550 22150 22754.13 5.25 0 17466 23750 22950 22450 21650 21150 22700 21400 159 6600 500 15500 50 1 31854143 7311 -6.36 1.56 12 1.53 -3606.00 14716.00 37250 20240620 -38.39 9690 20241209 136.84 23900 -3.97 20250319 10690 114.69 20250102 37250 -38.39 20240620 9690 136.84 20241209 5.01 N 222800 500 159 억 1670851 N N 136 N 00 N
9 20250321 091020 55 60.00 KSQ150 전기·전자 N N N Y 60 N 22900 750 2 3.39 3972351725 174988 13.38 22550 22950 22500 28750 15550 22150 22700.72 5.25 0 -5017 23750 22950 22450 21650 21150 22700 21400 159 6600 500 15500 50 1 31854143 7295 -6.35 1.56 12 0.55 -3606.00 14716.00 37250 20240620 -38.52 9690 20241209 136.33 23900 -4.18 20250319 10690 114.22 20250102 37250 -38.52 20240620 9690 136.33 20241209 5.01 N 222800 500 159 억 1670851 N N 136 N 00 N
10 20250320 161626 55 60.00 KSQ150 전기·전자 N N N Y 60 N 22150 -250 5 -1.12 29449774375 1307613 29.93 23200 23250 21950 29100 15700 22400 22522.38 5.73 0 -209401 25766 24082 22216 20532 18666 24925 21375 159 6700 500 15680 50 1 31854143 7056 -6.14 1.51 12 4.11 -3606.00 14716.00 37250 20240620 -40.54 9690 20241209 128.59 23900 -7.32 20250319 10690 107.20 20250102 37250 -40.54 20240620 9690 128.59 20241209 4.90 N 222800 500 159 억 1824106 N N 136 N 00 N
11 20250320 151010 55 60.00 KSQ150 전기·전자 N N N Y 60 N 22400 0 3 0.00 28139604450 1248710 28.58 23200 23250 21950 29100 15700 22400 22534.97 5.73 0 -215609 25766 24082 22216 20532 18666 24925 21375 159 6700 500 15680 50 1 31854143 7135 -6.21 1.52 12 3.92 -3606.00 14716.00 37250 20240620 -39.87 9690 20241209 131.17 23900 -6.28 20250319 10690 109.54 20250102 37250 -39.87 20240620 9690 131.17 20241209 4.90 N 222800 500 159 억 1824106 N N 566 N 00 N
12 20250320 141014 55 60.00 KSQ150 전기·전자 N N N Y 60 N 22450 50 2 0.22 25201542175 1117420 25.58 23200 23250 21950 29100 15700 22400 22553.36 5.73 0 -200545 25766 24082 22216 20532 18666 24925 21375 159 6700 500 15680 50 1 31854143 7151 -6.23 1.53 12 3.51 -3606.00 14716.00 37250 20240620 -39.73 9690 20241209 131.68 23900 -6.07 20250319 10690 110.01 20250102 37250 -39.73 20240620 9690 131.68 20241209 4.90 N 222800 500 159 억 1824106 N N 566 N 00 N