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
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
20250313,160616,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9810,-80,5,-0.81,1702123290,172582,201.35,9890,10070,9790,12850,6930,9890,9862.78,7.52,0,-31750,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3744,90.83,1.63,12,0.45,108.00,6031.00,14130,20240408,-30.57,8820,20241209,11.22,11490,-14.62,20250217,8930,9.85,20250102,14130,-30.57,20240408,8820,11.22,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N
20250313,150617,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9830,-60,5,-0.61,1034579200,104536,121.96,9890,10070,9830,12850,6930,9890,9896.87,7.52,0,-11188,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3751,91.02,1.63,12,0.27,108.00,6031.00,14130,20240408,-30.43,8820,20241209,11.45,11490,-14.45,20250217,8930,10.08,20250102,14130,-30.43,20240408,8820,11.45,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N
20250313,140617,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9870,-20,5,-0.20,911752870,92065,107.41,9890,10070,9840,12850,6930,9890,9903.36,7.52,0,-6629,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3767,91.39,1.64,12,0.24,108.00,6031.00,14130,20240408,-30.15,8820,20241209,11.90,11490,-14.10,20250217,8930,10.53,20250102,14130,-30.15,20240408,8820,11.90,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N
20250313,130617,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9860,-30,5,-0.30,801757790,80922,94.41,9890,10070,9840,12850,6930,9890,9907.79,7.52,0,-8323,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3763,91.30,1.63,12,0.21,108.00,6031.00,14130,20240408,-30.22,8820,20241209,11.79,11490,-14.19,20250217,8930,10.41,20250102,14130,-30.22,20240408,8820,11.79,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N
20250313,120617,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9850,-40,5,-0.40,648556170,65394,76.30,9890,10070,9850,12850,6930,9890,9917.67,7.52,0,-6297,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3759,91.20,1.63,12,0.17,108.00,6031.00,14130,20240408,-30.29,8820,20241209,11.68,11490,-14.27,20250217,8930,10.30,20250102,14130,-30.29,20240408,8820,11.68,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N
20250313,110616,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9890,0,3,0.00,521725360,52535,61.29,9890,10070,9860,12850,6930,9890,9931.01,7.52,0,1546,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3774,91.57,1.64,12,0.14,108.00,6031.00,14130,20240408,-30.01,8820,20241209,12.13,11490,-13.93,20250217,8930,10.75,20250102,14130,-30.01,20240408,8820,12.13,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N
20250313,100616,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9910,20,2,0.20,364444435,36657,42.77,9890,10070,9860,12850,6930,9890,9942.01,7.52,0,4670,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3782,91.76,1.64,12,0.10,108.00,6031.00,14130,20240408,-29.87,8820,20241209,12.36,11490,-13.75,20250217,8930,10.97,20250102,14130,-29.87,20240408,8820,12.36,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N
20250313,090618,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9920,30,2,0.30,63168540,6389,7.45,9890,9940,9860,12850,6930,9890,9887.08,7.52,0,2682,10110,10000,9910,9800,9710,10055,9855,193,2960,500,7310,10,1,38163437,3786,91.85,1.64,12,0.02,108.00,6031.00,14130,20240408,-29.79,8820,20241209,12.47,11490,-13.66,20250217,8930,11.09,20250102,14130,-29.79,20240408,8820,12.47,20241209,0.42,N,068240,500,192 억,,2869005,N,N,1,N,00,N
20250312,160614,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9890,-80,5,-0.80,848932685,85661,75.65,9820,10020,9820,12960,6980,9970,9910.39,7.54,0,-35651,10736,10352,10016,9632,9296,10545,9825,193,2990,500,7370,10,1,38163437,3774,91.57,1.64,12,0.22,108.00,6031.00,14130,20240408,-30.01,8820,20241209,12.13,11490,-13.93,20250217,8930,10.75,20250102,14130,-30.01,20240408,8820,12.13,20241209,0.41,N,068240,500,192 억,,2876975,N,N,1,N,00,N
20250312,150615,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9920,-50,5,-0.50,803451525,81059,71.59,9820,10020,9820,12960,6980,9970,9911.93,7.54,0,-35242,10736,10352,10016,9632,9296,10545,9825,193,2990,500,7370,10,1,38163437,3786,91.85,1.64,12,0.21,108.00,6031.00,14130,20240408,-29.79,8820,20241209,12.47,11490,-13.66,20250217,8930,11.09,20250102,14130,-29.79,20240408,8820,12.47,20241209,0.41,N,068240,500,192 억,,2876975,N,N,48,N,00,N
20250312,140613,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9900,-70,5,-0.70,657746675,66301,58.56,9820,10020,9820,12960,6980,9970,9920.61,7.54,0,-27663,10736,10352,10016,9632,9296,10545,9825,193,2990,500,7370,10,1,38163437,3778,91.67,1.64,12,0.17,108.00,6031.00,14130,20240408,-29.94,8820,20241209,12.24,11490,-13.84,20250217,8930,10.86,20250102,14130,-29.94,20240408,8820,12.24,20241209,0.41,N,068240,500,192 억,,2876975,N,N,48,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 160616 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9810 -80 5 -0.81 1702123290 172582 201.35 9890 10070 9790 12850 6930 9890 9862.78 7.52 0 -31750 10110 10000 9910 9800 9710 10055 9855 193 2960 500 7310 10 1 38163437 3744 90.83 1.63 12 0.45 108.00 6031.00 14130 20240408 -30.57 8820 20241209 11.22 11490 -14.62 20250217 8930 9.85 20250102 14130 -30.57 20240408 8820 11.22 20241209 0.42 N 068240 500 192 억 2869005 N N 1 N 00 N
3 20250313 150617 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9830 -60 5 -0.61 1034579200 104536 121.96 9890 10070 9830 12850 6930 9890 9896.87 7.52 0 -11188 10110 10000 9910 9800 9710 10055 9855 193 2960 500 7310 10 1 38163437 3751 91.02 1.63 12 0.27 108.00 6031.00 14130 20240408 -30.43 8820 20241209 11.45 11490 -14.45 20250217 8930 10.08 20250102 14130 -30.43 20240408 8820 11.45 20241209 0.42 N 068240 500 192 억 2869005 N N 1 N 00 N
4 20250313 140617 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9870 -20 5 -0.20 911752870 92065 107.41 9890 10070 9840 12850 6930 9890 9903.36 7.52 0 -6629 10110 10000 9910 9800 9710 10055 9855 193 2960 500 7310 10 1 38163437 3767 91.39 1.64 12 0.24 108.00 6031.00 14130 20240408 -30.15 8820 20241209 11.90 11490 -14.10 20250217 8930 10.53 20250102 14130 -30.15 20240408 8820 11.90 20241209 0.42 N 068240 500 192 억 2869005 N N 1 N 00 N
5 20250313 130617 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9860 -30 5 -0.30 801757790 80922 94.41 9890 10070 9840 12850 6930 9890 9907.79 7.52 0 -8323 10110 10000 9910 9800 9710 10055 9855 193 2960 500 7310 10 1 38163437 3763 91.30 1.63 12 0.21 108.00 6031.00 14130 20240408 -30.22 8820 20241209 11.79 11490 -14.19 20250217 8930 10.41 20250102 14130 -30.22 20240408 8820 11.79 20241209 0.42 N 068240 500 192 억 2869005 N N 1 N 00 N
6 20250313 120617 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9850 -40 5 -0.40 648556170 65394 76.30 9890 10070 9850 12850 6930 9890 9917.67 7.52 0 -6297 10110 10000 9910 9800 9710 10055 9855 193 2960 500 7310 10 1 38163437 3759 91.20 1.63 12 0.17 108.00 6031.00 14130 20240408 -30.29 8820 20241209 11.68 11490 -14.27 20250217 8930 10.30 20250102 14130 -30.29 20240408 8820 11.68 20241209 0.42 N 068240 500 192 억 2869005 N N 1 N 00 N
7 20250313 110616 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9890 0 3 0.00 521725360 52535 61.29 9890 10070 9860 12850 6930 9890 9931.01 7.52 0 1546 10110 10000 9910 9800 9710 10055 9855 193 2960 500 7310 10 1 38163437 3774 91.57 1.64 12 0.14 108.00 6031.00 14130 20240408 -30.01 8820 20241209 12.13 11490 -13.93 20250217 8930 10.75 20250102 14130 -30.01 20240408 8820 12.13 20241209 0.42 N 068240 500 192 억 2869005 N N 1 N 00 N
8 20250313 100616 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9910 20 2 0.20 364444435 36657 42.77 9890 10070 9860 12850 6930 9890 9942.01 7.52 0 4670 10110 10000 9910 9800 9710 10055 9855 193 2960 500 7310 10 1 38163437 3782 91.76 1.64 12 0.10 108.00 6031.00 14130 20240408 -29.87 8820 20241209 12.36 11490 -13.75 20250217 8930 10.97 20250102 14130 -29.87 20240408 8820 12.36 20241209 0.42 N 068240 500 192 억 2869005 N N 1 N 00 N
9 20250313 090618 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9920 30 2 0.30 63168540 6389 7.45 9890 9940 9860 12850 6930 9890 9887.08 7.52 0 2682 10110 10000 9910 9800 9710 10055 9855 193 2960 500 7310 10 1 38163437 3786 91.85 1.64 12 0.02 108.00 6031.00 14130 20240408 -29.79 8820 20241209 12.47 11490 -13.66 20250217 8930 11.09 20250102 14130 -29.79 20240408 8820 12.47 20241209 0.42 N 068240 500 192 억 2869005 N N 1 N 00 N
10 20250312 160614 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9890 -80 5 -0.80 848932685 85661 75.65 9820 10020 9820 12960 6980 9970 9910.39 7.54 0 -35651 10736 10352 10016 9632 9296 10545 9825 193 2990 500 7370 10 1 38163437 3774 91.57 1.64 12 0.22 108.00 6031.00 14130 20240408 -30.01 8820 20241209 12.13 11490 -13.93 20250217 8930 10.75 20250102 14130 -30.01 20240408 8820 12.13 20241209 0.41 N 068240 500 192 억 2876975 N N 1 N 00 N
11 20250312 150615 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9920 -50 5 -0.50 803451525 81059 71.59 9820 10020 9820 12960 6980 9970 9911.93 7.54 0 -35242 10736 10352 10016 9632 9296 10545 9825 193 2990 500 7370 10 1 38163437 3786 91.85 1.64 12 0.21 108.00 6031.00 14130 20240408 -29.79 8820 20241209 12.47 11490 -13.66 20250217 8930 11.09 20250102 14130 -29.79 20240408 8820 12.47 20241209 0.41 N 068240 500 192 억 2876975 N N 48 N 00 N
12 20250312 140613 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9900 -70 5 -0.70 657746675 66301 58.56 9820 10020 9820 12960 6980 9970 9920.61 7.54 0 -27663 10736 10352 10016 9632 9296 10545 9825 193 2990 500 7370 10 1 38163437 3778 91.67 1.64 12 0.17 108.00 6031.00 14130 20240408 -29.94 8820 20241209 12.24 11490 -13.84 20250217 8930 10.86 20250102 14130 -29.94 20240408 8820 12.24 20241209 0.41 N 068240 500 192 억 2876975 N N 48 N 00 N