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
065350/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
20250306,160549,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66100,-2200,5,-3.22,22217801700,333232,97.61,67900,68700,65000,88700,47900,68300,66672.45,7.86,0,66660,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18167,144.96,8.73,12,1.21,456.00,7574.00,163500,20240228,-59.57,37000,20240805,78.65,119300,-44.59,20250102,65000,1.69,20250306,129000,-48.76,20240320,37000,78.65,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N
20250306,150548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66300,-2000,5,-2.93,20641473900,309400,90.63,67900,68700,65000,88700,47900,68300,66712.82,7.86,0,57214,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18222,145.39,8.75,12,1.13,456.00,7574.00,163500,20240228,-59.45,37000,20240805,79.19,119300,-44.43,20250102,65000,2.00,20250306,129000,-48.60,20240320,37000,79.19,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N
20250306,140548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66100,-2200,5,-3.22,16724288800,249930,73.21,67900,68700,66000,88700,47900,68300,66914.05,7.86,0,45038,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18167,144.96,8.73,12,0.91,456.00,7574.00,163500,20240228,-59.57,37000,20240805,78.65,119300,-44.59,20250102,66000,0.15,20250306,129000,-48.76,20240320,37000,78.65,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N
20250306,130549,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66600,-1700,5,-2.49,14369446450,214398,62.80,67900,68700,66300,88700,47900,68300,67020.31,7.86,0,43358,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18304,146.05,8.79,12,0.78,456.00,7574.00,163500,20240228,-59.27,37000,20240805,80.00,119300,-44.17,20250102,66300,0.45,20250306,129000,-48.37,20240320,37000,80.00,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N
20250306,120549,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66600,-1700,5,-2.49,12689511600,189114,55.39,67900,68700,66300,88700,47900,68300,67097.68,7.86,0,37380,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18304,146.05,8.79,12,0.69,456.00,7574.00,163500,20240228,-59.27,37000,20240805,80.00,119300,-44.17,20250102,66300,0.45,20250306,129000,-48.37,20240320,37000,80.00,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N
20250306,110546,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,67100,-1200,5,-1.76,10855958250,161621,47.34,67900,68700,66300,88700,47900,68300,67166.90,7.86,0,31558,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18442,147.15,8.86,12,0.59,456.00,7574.00,163500,20240228,-58.96,37000,20240805,81.35,119300,-43.76,20250102,66300,1.21,20250306,129000,-47.98,20240320,37000,81.35,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N
20250306,100548,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,66800,-1500,5,-2.20,9063601600,134799,39.48,67900,68700,66300,88700,47900,68300,67235.27,7.86,0,21109,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18359,146.49,8.82,12,0.49,456.00,7574.00,163500,20240228,-59.14,37000,20240805,80.54,119300,-44.01,20250102,66300,0.75,20250306,129000,-48.22,20240320,37000,80.54,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N
20250306,090551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,67200,-1100,5,-1.61,1816405050,26852,7.87,67900,68200,67100,88700,47900,68300,67636.83,7.86,0,2432,72500,70400,69000,66900,65500,69700,66200,137,20400,500,47810,100,1,27483948,18469,147.37,8.87,12,0.10,456.00,7574.00,163500,20240228,-58.90,37000,20240805,81.62,119300,-43.67,20250102,67100,0.15,20250306,129000,-47.91,20240320,37000,81.62,20240805,1.27,N,065350,500,137 억,,2161411,N,N,0,N,00,N
20250305,160543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,68300,-2500,5,-3.53,23120418400,334306,188.01,70400,71100,67600,92000,49600,70800,69161.15,7.79,0,19204,74333,72566,71033,69266,67733,71800,68500,137,21200,500,49560,100,1,27483948,18772,149.78,9.02,12,1.22,456.00,7574.00,184800,20240221,-63.04,37000,20240805,84.59,119300,-42.75,20250102,67600,1.04,20250305,129000,-47.05,20240320,37000,84.59,20240805,1.25,N,065350,500,137 억,,2140640,N,N,157,N,00,N
20250305,150545,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,67800,-3000,5,-4.24,20879961800,301327,169.46,70400,71100,67600,92000,49600,70800,69293.31,7.79,0,13420,74333,72566,71033,69266,67733,71800,68500,137,21200,500,49560,100,1,27483948,18634,148.68,8.95,12,1.10,456.00,7574.00,184800,20240221,-63.31,37000,20240805,83.24,119300,-43.17,20250102,67600,0.30,20250305,129000,-47.44,20240320,37000,83.24,20240805,1.25,N,065350,500,137 억,,2140640,N,N,157,N,00,N
20250305,140543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,68800,-2000,5,-2.82,15220417900,218224,122.73,70400,71100,68500,92000,49600,70800,69746.71,7.79,0,12079,74333,72566,71033,69266,67733,71800,68500,137,21200,500,49560,100,1,27483948,18909,150.88,9.08,12,0.79,456.00,7574.00,184800,20240221,-62.77,37000,20240805,85.95,119300,-42.33,20250102,68500,0.44,20250305,129000,-46.67,20240320,37000,85.95,20240805,1.25,N,065350,500,137 억,,2140640,N,N,157,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 160549 55 40.00 KSQ150 전기·전자 N N N Y 40 N 66100 -2200 5 -3.22 22217801700 333232 97.61 67900 68700 65000 88700 47900 68300 66672.45 7.86 0 66660 72500 70400 69000 66900 65500 69700 66200 137 20400 500 47810 100 1 27483948 18167 144.96 8.73 12 1.21 456.00 7574.00 163500 20240228 -59.57 37000 20240805 78.65 119300 -44.59 20250102 65000 1.69 20250306 129000 -48.76 20240320 37000 78.65 20240805 1.27 N 065350 500 137 억 2161411 N N 0 N 00 N
3 20250306 150548 55 40.00 KSQ150 전기·전자 N N N Y 40 N 66300 -2000 5 -2.93 20641473900 309400 90.63 67900 68700 65000 88700 47900 68300 66712.82 7.86 0 57214 72500 70400 69000 66900 65500 69700 66200 137 20400 500 47810 100 1 27483948 18222 145.39 8.75 12 1.13 456.00 7574.00 163500 20240228 -59.45 37000 20240805 79.19 119300 -44.43 20250102 65000 2.00 20250306 129000 -48.60 20240320 37000 79.19 20240805 1.27 N 065350 500 137 억 2161411 N N 0 N 00 N
4 20250306 140548 55 40.00 KSQ150 전기·전자 N N N Y 40 N 66100 -2200 5 -3.22 16724288800 249930 73.21 67900 68700 66000 88700 47900 68300 66914.05 7.86 0 45038 72500 70400 69000 66900 65500 69700 66200 137 20400 500 47810 100 1 27483948 18167 144.96 8.73 12 0.91 456.00 7574.00 163500 20240228 -59.57 37000 20240805 78.65 119300 -44.59 20250102 66000 0.15 20250306 129000 -48.76 20240320 37000 78.65 20240805 1.27 N 065350 500 137 억 2161411 N N 0 N 00 N
5 20250306 130549 55 40.00 KSQ150 전기·전자 N N N Y 40 N 66600 -1700 5 -2.49 14369446450 214398 62.80 67900 68700 66300 88700 47900 68300 67020.31 7.86 0 43358 72500 70400 69000 66900 65500 69700 66200 137 20400 500 47810 100 1 27483948 18304 146.05 8.79 12 0.78 456.00 7574.00 163500 20240228 -59.27 37000 20240805 80.00 119300 -44.17 20250102 66300 0.45 20250306 129000 -48.37 20240320 37000 80.00 20240805 1.27 N 065350 500 137 억 2161411 N N 0 N 00 N
6 20250306 120549 55 40.00 KSQ150 전기·전자 N N N Y 40 N 66600 -1700 5 -2.49 12689511600 189114 55.39 67900 68700 66300 88700 47900 68300 67097.68 7.86 0 37380 72500 70400 69000 66900 65500 69700 66200 137 20400 500 47810 100 1 27483948 18304 146.05 8.79 12 0.69 456.00 7574.00 163500 20240228 -59.27 37000 20240805 80.00 119300 -44.17 20250102 66300 0.45 20250306 129000 -48.37 20240320 37000 80.00 20240805 1.27 N 065350 500 137 억 2161411 N N 0 N 00 N
7 20250306 110546 55 40.00 KSQ150 전기·전자 N N N Y 40 N 67100 -1200 5 -1.76 10855958250 161621 47.34 67900 68700 66300 88700 47900 68300 67166.90 7.86 0 31558 72500 70400 69000 66900 65500 69700 66200 137 20400 500 47810 100 1 27483948 18442 147.15 8.86 12 0.59 456.00 7574.00 163500 20240228 -58.96 37000 20240805 81.35 119300 -43.76 20250102 66300 1.21 20250306 129000 -47.98 20240320 37000 81.35 20240805 1.27 N 065350 500 137 억 2161411 N N 0 N 00 N
8 20250306 100548 55 40.00 KSQ150 전기·전자 N N N Y 40 N 66800 -1500 5 -2.20 9063601600 134799 39.48 67900 68700 66300 88700 47900 68300 67235.27 7.86 0 21109 72500 70400 69000 66900 65500 69700 66200 137 20400 500 47810 100 1 27483948 18359 146.49 8.82 12 0.49 456.00 7574.00 163500 20240228 -59.14 37000 20240805 80.54 119300 -44.01 20250102 66300 0.75 20250306 129000 -48.22 20240320 37000 80.54 20240805 1.27 N 065350 500 137 억 2161411 N N 0 N 00 N
9 20250306 090551 55 40.00 KSQ150 전기·전자 N N N Y 40 N 67200 -1100 5 -1.61 1816405050 26852 7.87 67900 68200 67100 88700 47900 68300 67636.83 7.86 0 2432 72500 70400 69000 66900 65500 69700 66200 137 20400 500 47810 100 1 27483948 18469 147.37 8.87 12 0.10 456.00 7574.00 163500 20240228 -58.90 37000 20240805 81.62 119300 -43.67 20250102 67100 0.15 20250306 129000 -47.91 20240320 37000 81.62 20240805 1.27 N 065350 500 137 억 2161411 N N 0 N 00 N
10 20250305 160543 55 40.00 KSQ150 전기·전자 N N N Y 40 N 68300 -2500 5 -3.53 23120418400 334306 188.01 70400 71100 67600 92000 49600 70800 69161.15 7.79 0 19204 74333 72566 71033 69266 67733 71800 68500 137 21200 500 49560 100 1 27483948 18772 149.78 9.02 12 1.22 456.00 7574.00 184800 20240221 -63.04 37000 20240805 84.59 119300 -42.75 20250102 67600 1.04 20250305 129000 -47.05 20240320 37000 84.59 20240805 1.25 N 065350 500 137 억 2140640 N N 157 N 00 N
11 20250305 150545 55 40.00 KSQ150 전기·전자 N N N Y 40 N 67800 -3000 5 -4.24 20879961800 301327 169.46 70400 71100 67600 92000 49600 70800 69293.31 7.79 0 13420 74333 72566 71033 69266 67733 71800 68500 137 21200 500 49560 100 1 27483948 18634 148.68 8.95 12 1.10 456.00 7574.00 184800 20240221 -63.31 37000 20240805 83.24 119300 -43.17 20250102 67600 0.30 20250305 129000 -47.44 20240320 37000 83.24 20240805 1.25 N 065350 500 137 억 2140640 N N 157 N 00 N
12 20250305 140543 55 40.00 KSQ150 전기·전자 N N N Y 40 N 68800 -2000 5 -2.82 15220417900 218224 122.73 70400 71100 68500 92000 49600 70800 69746.71 7.79 0 12079 74333 72566 71033 69266 67733 71800 68500 137 21200 500 49560 100 1 27483948 18909 150.88 9.08 12 0.79 456.00 7574.00 184800 20240221 -62.77 37000 20240805 85.95 119300 -42.33 20250102 68500 0.44 20250305 129000 -46.67 20240320 37000 85.95 20240805 1.25 N 065350 500 137 억 2140640 N N 157 N 00 N