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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9760,-70,5,-0.71,740843975,75621,56.84,9850,9950,9750,12770,6890,9830,9796.81,7.58,0,-17661,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3725,90.37,1.62,12,0.20,108.00,6031.00,14130,20240408,-30.93,8820,20241209,10.66,11490,-15.06,20250217,8930,9.29,20250102,14130,-30.93,20240408,8820,10.66,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N
20250318,150626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9790,-40,5,-0.41,673559025,68731,51.66,9850,9950,9760,12770,6890,9830,9799.93,7.58,0,-16860,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3736,90.65,1.62,12,0.18,108.00,6031.00,14130,20240408,-30.71,8820,20241209,11.00,11490,-14.80,20250217,8930,9.63,20250102,14130,-30.71,20240408,8820,11.00,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N
20250318,140624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9800,-30,5,-0.31,577372940,58884,44.26,9850,9950,9760,12770,6890,9830,9805.26,7.58,0,-14477,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3740,90.74,1.62,12,0.15,108.00,6031.00,14130,20240408,-30.64,8820,20241209,11.11,11490,-14.71,20250217,8930,9.74,20250102,14130,-30.64,20240408,8820,11.11,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N
20250318,130623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9810,-20,5,-0.20,461088130,46987,35.32,9850,9950,9760,12770,6890,9830,9813.10,7.58,0,-9818,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3744,90.83,1.63,12,0.12,108.00,6031.00,14130,20240408,-30.57,8820,20241209,11.22,11490,-14.62,20250217,8930,9.85,20250102,14130,-30.57,20240408,8820,11.22,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N
20250318,120624,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9830,0,3,0.00,384441050,39159,29.44,9850,9950,9760,12770,6890,9830,9817.44,7.58,0,-5651,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3751,91.02,1.63,12,0.10,108.00,6031.00,14130,20240408,-30.43,8820,20241209,11.45,11490,-14.45,20250217,8930,10.08,20250102,14130,-30.43,20240408,8820,11.45,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N
20250318,110623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9810,-20,5,-0.20,314100260,31999,24.05,9850,9950,9760,12770,6890,9830,9815.94,7.58,0,-3657,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3744,90.83,1.63,12,0.08,108.00,6031.00,14130,20240408,-30.57,8820,20241209,11.22,11490,-14.62,20250217,8930,9.85,20250102,14130,-30.57,20240408,8820,11.22,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N
20250318,100625,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9810,-20,5,-0.20,224714620,22882,17.20,9850,9950,9760,12770,6890,9830,9820.58,7.58,0,-3312,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3744,90.83,1.63,12,0.06,108.00,6031.00,14130,20240408,-30.57,8820,20241209,11.22,11490,-14.62,20250217,8930,9.85,20250102,14130,-30.57,20240408,8820,11.22,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N
20250318,090626,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9770,-60,5,-0.61,69122630,7038,5.29,9850,9950,9770,12770,6890,9830,9821.35,7.58,0,-3114,10136,9982,9866,9712,9596,9925,9655,193,2940,500,7270,10,1,38163437,3729,90.46,1.62,12,0.02,108.00,6031.00,14130,20240408,-30.86,8820,20241209,10.77,11490,-14.97,20250217,8930,9.41,20250102,14130,-30.86,20240408,8820,10.77,20241209,0.43,N,068240,500,192 억,,2894639,N,N,162,N,00,N
20250317,160622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9830,-170,5,-1.70,1302003795,132143,124.57,10000,10020,9750,13000,7000,10000,9853.04,7.63,0,-23437,10326,10162,9956,9792,9586,10245,9875,193,3000,500,7400,10,1,38163437,3751,91.02,1.63,12,0.35,108.00,6031.00,14130,20240408,-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,,2911376,N,N,162,N,00,N
20250317,150622,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9850,-150,5,-1.50,1235170215,125349,118.17,10000,10020,9750,13000,7000,10000,9853.85,7.63,0,-22474,10326,10162,9956,9792,9586,10245,9875,193,3000,500,7400,10,1,38163437,3759,91.20,1.63,12,0.33,108.00,6031.00,14130,20240408,-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,,2911376,N,N,0,N,00,N
20250317,140623,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,9850,-150,5,-1.50,1100182800,111690,105.29,10000,10020,9750,13000,7000,10000,9850.33,7.63,0,-18799,10326,10162,9956,9792,9586,10245,9875,193,3000,500,7400,10,1,38163437,3759,91.20,1.63,12,0.29,108.00,6031.00,14130,20240408,-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,,2911376,N,N,0,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 20250318 160623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9760 -70 5 -0.71 740843975 75621 56.84 9850 9950 9750 12770 6890 9830 9796.81 7.58 0 -17661 10136 9982 9866 9712 9596 9925 9655 193 2940 500 7270 10 1 38163437 3725 90.37 1.62 12 0.20 108.00 6031.00 14130 20240408 -30.93 8820 20241209 10.66 11490 -15.06 20250217 8930 9.29 20250102 14130 -30.93 20240408 8820 10.66 20241209 0.43 N 068240 500 192 억 2894639 N N 162 N 00 N
3 20250318 150626 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9790 -40 5 -0.41 673559025 68731 51.66 9850 9950 9760 12770 6890 9830 9799.93 7.58 0 -16860 10136 9982 9866 9712 9596 9925 9655 193 2940 500 7270 10 1 38163437 3736 90.65 1.62 12 0.18 108.00 6031.00 14130 20240408 -30.71 8820 20241209 11.00 11490 -14.80 20250217 8930 9.63 20250102 14130 -30.71 20240408 8820 11.00 20241209 0.43 N 068240 500 192 억 2894639 N N 162 N 00 N
4 20250318 140624 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9800 -30 5 -0.31 577372940 58884 44.26 9850 9950 9760 12770 6890 9830 9805.26 7.58 0 -14477 10136 9982 9866 9712 9596 9925 9655 193 2940 500 7270 10 1 38163437 3740 90.74 1.62 12 0.15 108.00 6031.00 14130 20240408 -30.64 8820 20241209 11.11 11490 -14.71 20250217 8930 9.74 20250102 14130 -30.64 20240408 8820 11.11 20241209 0.43 N 068240 500 192 억 2894639 N N 162 N 00 N
5 20250318 130623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9810 -20 5 -0.20 461088130 46987 35.32 9850 9950 9760 12770 6890 9830 9813.10 7.58 0 -9818 10136 9982 9866 9712 9596 9925 9655 193 2940 500 7270 10 1 38163437 3744 90.83 1.63 12 0.12 108.00 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 0.43 N 068240 500 192 억 2894639 N N 162 N 00 N
6 20250318 120624 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9830 0 3 0.00 384441050 39159 29.44 9850 9950 9760 12770 6890 9830 9817.44 7.58 0 -5651 10136 9982 9866 9712 9596 9925 9655 193 2940 500 7270 10 1 38163437 3751 91.02 1.63 12 0.10 108.00 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 0.43 N 068240 500 192 억 2894639 N N 162 N 00 N
7 20250318 110623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9810 -20 5 -0.20 314100260 31999 24.05 9850 9950 9760 12770 6890 9830 9815.94 7.58 0 -3657 10136 9982 9866 9712 9596 9925 9655 193 2940 500 7270 10 1 38163437 3744 90.83 1.63 12 0.08 108.00 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 0.43 N 068240 500 192 억 2894639 N N 162 N 00 N
8 20250318 100625 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9810 -20 5 -0.20 224714620 22882 17.20 9850 9950 9760 12770 6890 9830 9820.58 7.58 0 -3312 10136 9982 9866 9712 9596 9925 9655 193 2940 500 7270 10 1 38163437 3744 90.83 1.63 12 0.06 108.00 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 0.43 N 068240 500 192 억 2894639 N N 162 N 00 N
9 20250318 090626 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9770 -60 5 -0.61 69122630 7038 5.29 9850 9950 9770 12770 6890 9830 9821.35 7.58 0 -3114 10136 9982 9866 9712 9596 9925 9655 193 2940 500 7270 10 1 38163437 3729 90.46 1.62 12 0.02 108.00 6031.00 14130 20240408 -30.86 8820 20241209 10.77 11490 -14.97 20250217 8930 9.41 20250102 14130 -30.86 20240408 8820 10.77 20241209 0.43 N 068240 500 192 억 2894639 N N 162 N 00 N
10 20250317 160622 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9830 -170 5 -1.70 1302003795 132143 124.57 10000 10020 9750 13000 7000 10000 9853.04 7.63 0 -23437 10326 10162 9956 9792 9586 10245 9875 193 3000 500 7400 10 1 38163437 3751 91.02 1.63 12 0.35 108.00 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 2911376 N N 162 N 00 N
11 20250317 150622 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9850 -150 5 -1.50 1235170215 125349 118.17 10000 10020 9750 13000 7000 10000 9853.85 7.63 0 -22474 10326 10162 9956 9792 9586 10245 9875 193 3000 500 7400 10 1 38163437 3759 91.20 1.63 12 0.33 108.00 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 2911376 N N 0 N 00 N
12 20250317 140623 55 60.00 KSQ150 전기·전자 N N N Y 60 N 9850 -150 5 -1.50 1100182800 111690 105.29 10000 10020 9750 13000 7000 10000 9850.33 7.63 0 -18799 10326 10162 9956 9792 9586 10245 9875 193 3000 500 7400 10 1 38163437 3759 91.20 1.63 12 0.29 108.00 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 2911376 N N 0 N 00 N