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
067310/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
20250306,160600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10360,-410,5,-3.81,8717612120,829013,147.23,10840,10910,10250,14000,7540,10770,10515.81,11.82,0,-183249,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6866,-42.46,1.59,12,1.25,-244.00,6532.00,29492,20240404,-64.87,8320,20241209,24.52,13300,-22.11,20250219,9030,14.73,20250102,34500,-69.97,20240404,8320,24.52,20241209,4.83,N,067310,500,331 억,,7832595,N,N,21575,N,00,N
20250306,150559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10310,-460,5,-4.27,8247395095,783519,139.15,10840,10910,10250,14000,7540,10770,10526.09,11.82,0,-183870,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6833,-42.25,1.58,12,1.18,-244.00,6532.00,29492,20240404,-65.04,8320,20241209,23.92,13300,-22.48,20250219,9030,14.17,20250102,34500,-70.12,20240404,8320,23.92,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N
20250306,140558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10320,-450,5,-4.18,7334796670,694936,123.42,10840,10910,10250,14000,7540,10770,10554.64,11.82,0,-198355,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6839,-42.30,1.58,12,1.05,-244.00,6532.00,29492,20240404,-65.01,8320,20241209,24.04,13300,-22.41,20250219,9030,14.29,20250102,34500,-70.09,20240404,8320,24.04,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N
20250306,130600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10450,-320,5,-2.97,5947401275,561135,99.66,10840,10910,10410,14000,7540,10770,10598.88,11.82,0,-168654,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6925,-42.83,1.60,12,0.85,-244.00,6532.00,29492,20240404,-64.57,8320,20241209,25.60,13300,-21.43,20250219,9030,15.73,20250102,34500,-69.71,20240404,8320,25.60,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N
20250306,120559,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10510,-260,5,-2.41,4981744565,468725,83.24,10840,10910,10470,14000,7540,10770,10628.29,11.82,0,-124006,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6965,-43.07,1.61,12,0.71,-244.00,6532.00,29492,20240404,-64.36,8320,20241209,26.32,13300,-20.98,20250219,9030,16.39,20250102,34500,-69.54,20240404,8320,26.32,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N
20250306,110556,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10670,-100,5,-0.93,4036179205,379111,67.33,10840,10910,10470,14000,7540,10770,10646.43,11.82,0,-114217,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,7071,-43.73,1.63,12,0.57,-244.00,6532.00,29492,20240404,-63.82,8320,20241209,28.25,13300,-19.77,20250219,9030,18.16,20250102,34500,-69.07,20240404,8320,28.25,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N
20250306,100558,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10520,-250,5,-2.32,2859457225,267840,47.57,10840,10910,10510,14000,7540,10770,10675.99,11.82,0,-116083,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,6972,-43.11,1.61,12,0.40,-244.00,6532.00,29492,20240404,-64.33,8320,20241209,26.44,13300,-20.90,20250219,9030,16.50,20250102,34500,-69.51,20240404,8320,26.44,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N
20250306,090602,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10780,10,2,0.09,429917885,39738,7.06,10840,10910,10765,14000,7540,10770,10818.81,11.82,0,-10965,11250,11010,10800,10560,10350,11130,10680,331,3230,500,7750,10,1,66271949,7144,-44.18,1.65,12,0.06,-244.00,6532.00,29492,20240404,-63.45,8320,20241209,29.57,13300,-18.95,20250219,9030,19.38,20250102,34500,-68.75,20240404,8320,29.57,20241209,4.83,N,067310,500,331 억,,7832595,N,N,2139,N,00,N
20250305,160553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10770,120,2,1.13,5950032790,555326,92.82,10650,11040,10590,13840,7460,10650,10714.47,11.85,0,-24184,11096,10872,10696,10472,10296,10785,10385,331,3190,500,7660,10,1,66271949,7137,-44.14,1.65,12,0.84,-244.00,6532.00,29492,20240404,-63.48,8320,20241209,29.45,13300,-19.02,20250219,9030,19.27,20250102,34500,-68.78,20240404,8320,29.45,20241209,5.00,N,067310,500,331 억,,7853572,N,N,2136,N,00,N
20250305,150555,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10730,80,2,0.75,5481071410,511720,85.53,10650,11040,10590,13840,7460,10650,10711.08,11.85,0,-17084,11096,10872,10696,10472,10296,10785,10385,331,3190,500,7660,10,1,66271949,7111,-43.98,1.64,12,0.77,-244.00,6532.00,29492,20240404,-63.62,8320,20241209,28.97,13300,-19.32,20250219,9030,18.83,20250102,34500,-68.90,20240404,8320,28.97,20241209,5.00,N,067310,500,331 억,,7853572,N,N,11477,N,00,N
20250305,140554,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10710,60,2,0.56,4893815550,457068,76.40,10650,11040,10590,13840,7460,10650,10706.97,11.85,0,-18107,11096,10872,10696,10472,10296,10785,10385,331,3190,500,7660,10,1,66271949,7098,-43.89,1.64,12,0.69,-244.00,6532.00,29492,20240404,-63.69,8320,20241209,28.73,13300,-19.47,20250219,9030,18.60,20250102,34500,-68.96,20240404,8320,28.73,20241209,5.00,N,067310,500,331 억,,7853572,N,N,11477,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 160600 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10360 -410 5 -3.81 8717612120 829013 147.23 10840 10910 10250 14000 7540 10770 10515.81 11.82 0 -183249 11250 11010 10800 10560 10350 11130 10680 331 3230 500 7750 10 1 66271949 6866 -42.46 1.59 12 1.25 -244.00 6532.00 29492 20240404 -64.87 8320 20241209 24.52 13300 -22.11 20250219 9030 14.73 20250102 34500 -69.97 20240404 8320 24.52 20241209 4.83 N 067310 500 331 억 7832595 N N 21575 N 00 N
3 20250306 150559 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10310 -460 5 -4.27 8247395095 783519 139.15 10840 10910 10250 14000 7540 10770 10526.09 11.82 0 -183870 11250 11010 10800 10560 10350 11130 10680 331 3230 500 7750 10 1 66271949 6833 -42.25 1.58 12 1.18 -244.00 6532.00 29492 20240404 -65.04 8320 20241209 23.92 13300 -22.48 20250219 9030 14.17 20250102 34500 -70.12 20240404 8320 23.92 20241209 4.83 N 067310 500 331 억 7832595 N N 2139 N 00 N
4 20250306 140558 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10320 -450 5 -4.18 7334796670 694936 123.42 10840 10910 10250 14000 7540 10770 10554.64 11.82 0 -198355 11250 11010 10800 10560 10350 11130 10680 331 3230 500 7750 10 1 66271949 6839 -42.30 1.58 12 1.05 -244.00 6532.00 29492 20240404 -65.01 8320 20241209 24.04 13300 -22.41 20250219 9030 14.29 20250102 34500 -70.09 20240404 8320 24.04 20241209 4.83 N 067310 500 331 억 7832595 N N 2139 N 00 N
5 20250306 130600 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10450 -320 5 -2.97 5947401275 561135 99.66 10840 10910 10410 14000 7540 10770 10598.88 11.82 0 -168654 11250 11010 10800 10560 10350 11130 10680 331 3230 500 7750 10 1 66271949 6925 -42.83 1.60 12 0.85 -244.00 6532.00 29492 20240404 -64.57 8320 20241209 25.60 13300 -21.43 20250219 9030 15.73 20250102 34500 -69.71 20240404 8320 25.60 20241209 4.83 N 067310 500 331 억 7832595 N N 2139 N 00 N
6 20250306 120559 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10510 -260 5 -2.41 4981744565 468725 83.24 10840 10910 10470 14000 7540 10770 10628.29 11.82 0 -124006 11250 11010 10800 10560 10350 11130 10680 331 3230 500 7750 10 1 66271949 6965 -43.07 1.61 12 0.71 -244.00 6532.00 29492 20240404 -64.36 8320 20241209 26.32 13300 -20.98 20250219 9030 16.39 20250102 34500 -69.54 20240404 8320 26.32 20241209 4.83 N 067310 500 331 억 7832595 N N 2139 N 00 N
7 20250306 110556 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10670 -100 5 -0.93 4036179205 379111 67.33 10840 10910 10470 14000 7540 10770 10646.43 11.82 0 -114217 11250 11010 10800 10560 10350 11130 10680 331 3230 500 7750 10 1 66271949 7071 -43.73 1.63 12 0.57 -244.00 6532.00 29492 20240404 -63.82 8320 20241209 28.25 13300 -19.77 20250219 9030 18.16 20250102 34500 -69.07 20240404 8320 28.25 20241209 4.83 N 067310 500 331 억 7832595 N N 2139 N 00 N
8 20250306 100558 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10520 -250 5 -2.32 2859457225 267840 47.57 10840 10910 10510 14000 7540 10770 10675.99 11.82 0 -116083 11250 11010 10800 10560 10350 11130 10680 331 3230 500 7750 10 1 66271949 6972 -43.11 1.61 12 0.40 -244.00 6532.00 29492 20240404 -64.33 8320 20241209 26.44 13300 -20.90 20250219 9030 16.50 20250102 34500 -69.51 20240404 8320 26.44 20241209 4.83 N 067310 500 331 억 7832595 N N 2139 N 00 N
9 20250306 090602 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10780 10 2 0.09 429917885 39738 7.06 10840 10910 10765 14000 7540 10770 10818.81 11.82 0 -10965 11250 11010 10800 10560 10350 11130 10680 331 3230 500 7750 10 1 66271949 7144 -44.18 1.65 12 0.06 -244.00 6532.00 29492 20240404 -63.45 8320 20241209 29.57 13300 -18.95 20250219 9030 19.38 20250102 34500 -68.75 20240404 8320 29.57 20241209 4.83 N 067310 500 331 억 7832595 N N 2139 N 00 N
10 20250305 160553 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10770 120 2 1.13 5950032790 555326 92.82 10650 11040 10590 13840 7460 10650 10714.47 11.85 0 -24184 11096 10872 10696 10472 10296 10785 10385 331 3190 500 7660 10 1 66271949 7137 -44.14 1.65 12 0.84 -244.00 6532.00 29492 20240404 -63.48 8320 20241209 29.45 13300 -19.02 20250219 9030 19.27 20250102 34500 -68.78 20240404 8320 29.45 20241209 5.00 N 067310 500 331 억 7853572 N N 2136 N 00 N
11 20250305 150555 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10730 80 2 0.75 5481071410 511720 85.53 10650 11040 10590 13840 7460 10650 10711.08 11.85 0 -17084 11096 10872 10696 10472 10296 10785 10385 331 3190 500 7660 10 1 66271949 7111 -43.98 1.64 12 0.77 -244.00 6532.00 29492 20240404 -63.62 8320 20241209 28.97 13300 -19.32 20250219 9030 18.83 20250102 34500 -68.90 20240404 8320 28.97 20241209 5.00 N 067310 500 331 억 7853572 N N 11477 N 00 N
12 20250305 140554 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10710 60 2 0.56 4893815550 457068 76.40 10650 11040 10590 13840 7460 10650 10706.97 11.85 0 -18107 11096 10872 10696 10472 10296 10785 10385 331 3190 500 7660 10 1 66271949 7098 -43.89 1.64 12 0.69 -244.00 6532.00 29492 20240404 -63.69 8320 20241209 28.73 13300 -19.47 20250219 9030 18.60 20250102 34500 -68.96 20240404 8320 28.73 20241209 5.00 N 067310 500 331 억 7853572 N N 11477 N 00 N