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
068240/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
20250306,160603,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10390,290,2,2.87,2274642240,216663,205.51,10200,10700,10200,13130,7070,10100,10498.58,7.42,0,12409,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,3965,96.20,1.72,12,0.57,108.00,6031.00,14130,20240408,-26.47,8820,20241209,17.80,11490,-9.57,20250217,8930,16.35,20250102,14130,-26.47,20240408,8820,17.80,20241209,0.44,N,068240,500,192 억,,2832117,N,N,7,N,00,N
20250306,150602,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10370,270,2,2.67,2186730815,208198,197.48,10200,10700,10200,13130,7070,10100,10503.13,7.42,0,11171,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,3958,96.02,1.72,12,0.55,108.00,6031.00,14130,20240408,-26.61,8820,20241209,17.57,11490,-9.75,20250217,8930,16.13,20250102,14130,-26.61,20240408,8820,17.57,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N
20250306,140602,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10420,320,2,3.17,2080962240,198019,187.82,10200,10700,10200,13130,7070,10100,10508.90,7.42,0,14883,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,3977,96.48,1.73,12,0.52,108.00,6031.00,14130,20240408,-26.26,8820,20241209,18.14,11490,-9.31,20250217,8930,16.69,20250102,14130,-26.26,20240408,8820,18.14,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N
20250306,130603,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10440,340,2,3.37,1981088135,188433,178.73,10200,10700,10200,13130,7070,10100,10513.49,7.42,0,17848,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,3984,96.67,1.73,12,0.49,108.00,6031.00,14130,20240408,-26.11,8820,20241209,18.37,11490,-9.14,20250217,8930,16.91,20250102,14130,-26.11,20240408,8820,18.37,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N
20250306,120602,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10510,410,2,4.06,1813218975,172363,163.49,10200,10700,10200,13130,7070,10100,10519.77,7.42,0,21970,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,4011,97.31,1.74,12,0.45,108.00,6031.00,14130,20240408,-25.62,8820,20241209,19.16,11490,-8.53,20250217,8930,17.69,20250102,14130,-25.62,20240408,8820,19.16,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N
20250306,110600,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10540,440,2,4.36,1560983480,148328,140.69,10200,10700,10200,13130,7070,10100,10523.87,7.42,0,23367,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,4022,97.59,1.75,12,0.39,108.00,6031.00,14130,20240408,-25.41,8820,20241209,19.50,11490,-8.27,20250217,8930,18.03,20250102,14130,-25.41,20240408,8820,19.50,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N
20250306,100602,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10630,530,2,5.25,1262667790,120073,113.89,10200,10700,10200,13130,7070,10100,10515.84,7.42,0,13837,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,4057,98.43,1.76,12,0.31,108.00,6031.00,14130,20240408,-24.77,8820,20241209,20.52,11490,-7.48,20250217,8930,19.04,20250102,14130,-24.77,20240408,8820,20.52,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N
20250306,090605,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10430,330,2,3.27,179522500,17353,16.46,10200,10450,10200,13130,7070,10100,10345.34,7.42,0,6341,10360,10230,10060,9930,9760,10145,9845,193,3030,500,7470,10,1,38163437,3980,96.57,1.73,12,0.05,108.00,6031.00,14130,20240408,-26.19,8820,20241209,18.25,11490,-9.23,20250217,8930,16.80,20250102,14130,-26.19,20240408,8820,18.25,20241209,0.44,N,068240,500,192 억,,2832117,N,N,0,N,00,N
20250305,160556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10100,40,2,0.40,1051290275,105082,76.00,10160,10190,9890,13070,7050,10060,10004.30,7.39,0,-1063,10533,10296,9923,9686,9313,10415,9805,193,3010,500,7440,10,1,38163437,3855,93.52,1.67,12,0.28,108.00,6031.00,14130,20240408,-28.52,8820,20241209,14.51,11490,-12.10,20250217,8930,13.10,20250102,14130,-28.52,20240408,8820,14.51,20241209,0.43,N,068240,500,192 억,,2818418,N,N,29,N,00,N
20250305,150558,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10060,0,3,0.00,995574460,99552,72.00,10160,10190,9890,13070,7050,10060,10000.55,7.39,0,-1191,10533,10296,9923,9686,9313,10415,9805,193,3010,500,7440,10,1,38163437,3839,93.15,1.67,12,0.26,108.00,6031.00,14130,20240408,-28.80,8820,20241209,14.06,11490,-12.45,20250217,8930,12.65,20250102,14130,-28.80,20240408,8820,14.06,20241209,0.43,N,068240,500,192 억,,2818418,N,N,29,N,00,N
20250305,140557,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,10020,-40,5,-0.40,901492505,90191,65.23,10160,10190,9890,13070,7050,10060,9995.37,7.39,0,-1533,10533,10296,9923,9686,9313,10415,9805,193,3010,500,7440,10,1,38163437,3824,92.78,1.66,12,0.24,108.00,6031.00,14130,20240408,-29.09,8820,20241209,13.61,11490,-12.79,20250217,8930,12.21,20250102,14130,-29.09,20240408,8820,13.61,20241209,0.43,N,068240,500,192 억,,2818418,N,N,29,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 160603 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10390 290 2 2.87 2274642240 216663 205.51 10200 10700 10200 13130 7070 10100 10498.58 7.42 0 12409 10360 10230 10060 9930 9760 10145 9845 193 3030 500 7470 10 1 38163437 3965 96.20 1.72 12 0.57 108.00 6031.00 14130 20240408 -26.47 8820 20241209 17.80 11490 -9.57 20250217 8930 16.35 20250102 14130 -26.47 20240408 8820 17.80 20241209 0.44 N 068240 500 192 억 2832117 N N 7 N 00 N
3 20250306 150602 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10370 270 2 2.67 2186730815 208198 197.48 10200 10700 10200 13130 7070 10100 10503.13 7.42 0 11171 10360 10230 10060 9930 9760 10145 9845 193 3030 500 7470 10 1 38163437 3958 96.02 1.72 12 0.55 108.00 6031.00 14130 20240408 -26.61 8820 20241209 17.57 11490 -9.75 20250217 8930 16.13 20250102 14130 -26.61 20240408 8820 17.57 20241209 0.44 N 068240 500 192 억 2832117 N N 0 N 00 N
4 20250306 140602 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10420 320 2 3.17 2080962240 198019 187.82 10200 10700 10200 13130 7070 10100 10508.90 7.42 0 14883 10360 10230 10060 9930 9760 10145 9845 193 3030 500 7470 10 1 38163437 3977 96.48 1.73 12 0.52 108.00 6031.00 14130 20240408 -26.26 8820 20241209 18.14 11490 -9.31 20250217 8930 16.69 20250102 14130 -26.26 20240408 8820 18.14 20241209 0.44 N 068240 500 192 억 2832117 N N 0 N 00 N
5 20250306 130603 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10440 340 2 3.37 1981088135 188433 178.73 10200 10700 10200 13130 7070 10100 10513.49 7.42 0 17848 10360 10230 10060 9930 9760 10145 9845 193 3030 500 7470 10 1 38163437 3984 96.67 1.73 12 0.49 108.00 6031.00 14130 20240408 -26.11 8820 20241209 18.37 11490 -9.14 20250217 8930 16.91 20250102 14130 -26.11 20240408 8820 18.37 20241209 0.44 N 068240 500 192 억 2832117 N N 0 N 00 N
6 20250306 120602 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10510 410 2 4.06 1813218975 172363 163.49 10200 10700 10200 13130 7070 10100 10519.77 7.42 0 21970 10360 10230 10060 9930 9760 10145 9845 193 3030 500 7470 10 1 38163437 4011 97.31 1.74 12 0.45 108.00 6031.00 14130 20240408 -25.62 8820 20241209 19.16 11490 -8.53 20250217 8930 17.69 20250102 14130 -25.62 20240408 8820 19.16 20241209 0.44 N 068240 500 192 억 2832117 N N 0 N 00 N
7 20250306 110600 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10540 440 2 4.36 1560983480 148328 140.69 10200 10700 10200 13130 7070 10100 10523.87 7.42 0 23367 10360 10230 10060 9930 9760 10145 9845 193 3030 500 7470 10 1 38163437 4022 97.59 1.75 12 0.39 108.00 6031.00 14130 20240408 -25.41 8820 20241209 19.50 11490 -8.27 20250217 8930 18.03 20250102 14130 -25.41 20240408 8820 19.50 20241209 0.44 N 068240 500 192 억 2832117 N N 0 N 00 N
8 20250306 100602 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10630 530 2 5.25 1262667790 120073 113.89 10200 10700 10200 13130 7070 10100 10515.84 7.42 0 13837 10360 10230 10060 9930 9760 10145 9845 193 3030 500 7470 10 1 38163437 4057 98.43 1.76 12 0.31 108.00 6031.00 14130 20240408 -24.77 8820 20241209 20.52 11490 -7.48 20250217 8930 19.04 20250102 14130 -24.77 20240408 8820 20.52 20241209 0.44 N 068240 500 192 억 2832117 N N 0 N 00 N
9 20250306 090605 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10430 330 2 3.27 179522500 17353 16.46 10200 10450 10200 13130 7070 10100 10345.34 7.42 0 6341 10360 10230 10060 9930 9760 10145 9845 193 3030 500 7470 10 1 38163437 3980 96.57 1.73 12 0.05 108.00 6031.00 14130 20240408 -26.19 8820 20241209 18.25 11490 -9.23 20250217 8930 16.80 20250102 14130 -26.19 20240408 8820 18.25 20241209 0.44 N 068240 500 192 억 2832117 N N 0 N 00 N
10 20250305 160556 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10100 40 2 0.40 1051290275 105082 76.00 10160 10190 9890 13070 7050 10060 10004.30 7.39 0 -1063 10533 10296 9923 9686 9313 10415 9805 193 3010 500 7440 10 1 38163437 3855 93.52 1.67 12 0.28 108.00 6031.00 14130 20240408 -28.52 8820 20241209 14.51 11490 -12.10 20250217 8930 13.10 20250102 14130 -28.52 20240408 8820 14.51 20241209 0.43 N 068240 500 192 억 2818418 N N 29 N 00 N
11 20250305 150558 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10060 0 3 0.00 995574460 99552 72.00 10160 10190 9890 13070 7050 10060 10000.55 7.39 0 -1191 10533 10296 9923 9686 9313 10415 9805 193 3010 500 7440 10 1 38163437 3839 93.15 1.67 12 0.26 108.00 6031.00 14130 20240408 -28.80 8820 20241209 14.06 11490 -12.45 20250217 8930 12.65 20250102 14130 -28.80 20240408 8820 14.06 20241209 0.43 N 068240 500 192 억 2818418 N N 29 N 00 N
12 20250305 140557 55 60.00 KSQ150 전기·전자 N N N Y 60 N 10020 -40 5 -0.40 901492505 90191 65.23 10160 10190 9890 13070 7050 10060 9995.37 7.39 0 -1533 10533 10296 9923 9686 9313 10415 9805 193 3010 500 7440 10 1 38163437 3824 92.78 1.66 12 0.24 108.00 6031.00 14130 20240408 -29.09 8820 20241209 13.61 11490 -12.79 20250217 8930 12.21 20250102 14130 -29.09 20240408 8820 13.61 20241209 0.43 N 068240 500 192 억 2818418 N N 29 N 00 N