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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
091700/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
20250312,160710,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,80,2,1.15,916223575,131281,88.34,6910,7020,6900,9000,4860,6930,6979.05,15.98,0,18212,7056,6992,6916,6852,6776,7025,6885,295,2070,500,5260,10,1,57000000,3996,14.34,0.79,12,0.23,489.00,8861.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.86,N,091700,500,294 억,,9108850,N,N,310,N,00,N
20250312,150712,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,40,2,0.58,769641565,110340,74.25,6910,7020,6900,9000,4860,6930,6975.18,15.98,0,21846,7056,6992,6916,6852,6776,7025,6885,295,2070,500,5260,10,1,57000000,3973,14.25,0.79,12,0.19,489.00,8861.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.86,N,091700,500,294 억,,9108850,N,N,104,N,00,N
20250312,140711,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6950,20,2,0.29,628812485,90113,60.64,6910,7020,6900,9000,4860,6930,6978.04,15.98,0,15277,7056,6992,6916,6852,6776,7025,6885,295,2070,500,5260,10,1,57000000,3962,14.21,0.78,12,0.16,489.00,8861.00,8590,20240508,-19.09,6670,20241209,4.20,7580,-8.31,20250210,6760,2.81,20250102,8590,-19.09,20240508,6670,4.20,20241209,1.86,N,091700,500,294 억,,9108850,N,N,104,N,00,N
20250312,130710,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6985,55,2,0.79,386668925,55326,37.23,6910,7020,6900,9000,4860,6930,6988.92,15.98,0,6707,7056,6992,6916,6852,6776,7025,6885,295,2070,500,5260,10,1,57000000,3981,14.28,0.79,12,0.10,489.00,8861.00,8590,20240508,-18.68,6670,20241209,4.72,7580,-7.85,20250210,6760,3.33,20250102,8590,-18.68,20240508,6670,4.72,20241209,1.86,N,091700,500,294 억,,9108850,N,N,104,N,00,N
20250312,120713,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,80,2,1.15,274243140,39233,26.40,6910,7020,6900,9000,4860,6930,6990.11,15.98,0,4864,7056,6992,6916,6852,6776,7025,6885,295,2070,500,5260,10,1,57000000,3996,14.34,0.79,12,0.07,489.00,8861.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.86,N,091700,500,294 억,,9108850,N,N,104,N,00,N
20250312,110708,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,70,2,1.01,206258750,29519,19.86,6910,7020,6900,9000,4860,6930,6987.32,15.98,0,6527,7056,6992,6916,6852,6776,7025,6885,295,2070,500,5260,10,1,57000000,3990,14.31,0.79,12,0.05,489.00,8861.00,8590,20240508,-18.51,6670,20241209,4.95,7580,-7.65,20250210,6760,3.55,20250102,8590,-18.51,20240508,6670,4.95,20241209,1.86,N,091700,500,294 억,,9108850,N,N,104,N,00,N
20250312,100709,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,80,2,1.15,162643720,23288,15.67,6910,7020,6900,9000,4860,6930,6984.01,15.98,0,6570,7056,6992,6916,6852,6776,7025,6885,295,2070,500,5260,10,1,57000000,3996,14.34,0.79,12,0.04,489.00,8861.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.86,N,091700,500,294 억,,9108850,N,N,104,N,00,N
20250312,090714,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,70,2,1.01,63410600,9108,6.13,6910,7020,6900,9000,4860,6930,6962.08,15.98,0,2098,7056,6992,6916,6852,6776,7025,6885,295,2070,500,5260,10,1,57000000,3990,14.31,0.79,12,0.02,489.00,8861.00,8590,20240508,-18.51,6670,20241209,4.95,7580,-7.65,20250210,6760,3.55,20250102,8590,-18.51,20240508,6670,4.95,20241209,1.86,N,091700,500,294 억,,9108850,N,N,104,N,00,N
20250311,160705,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6930,-40,5,-0.57,1014153905,146964,119.27,6870,6980,6840,9060,4880,6970,6900.68,16.00,0,-15381,7076,7022,6976,6922,6876,7050,6950,295,2090,500,5290,10,1,57000000,3950,14.17,0.78,12,0.26,489.00,8861.00,8590,20240508,-19.32,6670,20241209,3.90,7580,-8.58,20250210,6760,2.51,20250102,8590,-19.32,20240508,6670,3.90,20241209,1.85,N,091700,500,294 억,,9118201,N,N,104,N,00,N
20250311,150708,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6925,-45,5,-0.65,878011250,127293,103.31,6870,6980,6840,9060,4880,6970,6897.56,16.00,0,-14492,7076,7022,6976,6922,6876,7050,6950,295,2090,500,5290,10,1,57000000,3947,14.16,0.78,12,0.22,489.00,8861.00,8590,20240508,-19.38,6670,20241209,3.82,7580,-8.64,20250210,6760,2.44,20250102,8590,-19.38,20240508,6670,3.82,20241209,1.85,N,091700,500,294 억,,9118201,N,N,251,N,00,N
20250311,140708,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6940,-30,5,-0.43,755602705,109607,88.96,6870,6980,6840,9060,4880,6970,6893.74,16.00,0,-9844,7076,7022,6976,6922,6876,7050,6950,295,2090,500,5290,10,1,57000000,3956,14.19,0.78,12,0.19,489.00,8861.00,8590,20240508,-19.21,6670,20241209,4.05,7580,-8.44,20250210,6760,2.66,20250102,8590,-19.21,20240508,6670,4.05,20241209,1.85,N,091700,500,294 억,,9118201,N,N,251,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 20250312 160710 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 80 2 1.15 916223575 131281 88.34 6910 7020 6900 9000 4860 6930 6979.05 15.98 0 18212 7056 6992 6916 6852 6776 7025 6885 295 2070 500 5260 10 1 57000000 3996 14.34 0.79 12 0.23 489.00 8861.00 8590 20240508 -18.39 6670 20241209 5.10 7580 -7.52 20250210 6760 3.70 20250102 8590 -18.39 20240508 6670 5.10 20241209 1.86 N 091700 500 294 억 9108850 N N 310 N 00 N
3 20250312 150712 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6970 40 2 0.58 769641565 110340 74.25 6910 7020 6900 9000 4860 6930 6975.18 15.98 0 21846 7056 6992 6916 6852 6776 7025 6885 295 2070 500 5260 10 1 57000000 3973 14.25 0.79 12 0.19 489.00 8861.00 8590 20240508 -18.86 6670 20241209 4.50 7580 -8.05 20250210 6760 3.11 20250102 8590 -18.86 20240508 6670 4.50 20241209 1.86 N 091700 500 294 억 9108850 N N 104 N 00 N
4 20250312 140711 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6950 20 2 0.29 628812485 90113 60.64 6910 7020 6900 9000 4860 6930 6978.04 15.98 0 15277 7056 6992 6916 6852 6776 7025 6885 295 2070 500 5260 10 1 57000000 3962 14.21 0.78 12 0.16 489.00 8861.00 8590 20240508 -19.09 6670 20241209 4.20 7580 -8.31 20250210 6760 2.81 20250102 8590 -19.09 20240508 6670 4.20 20241209 1.86 N 091700 500 294 억 9108850 N N 104 N 00 N
5 20250312 130710 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6985 55 2 0.79 386668925 55326 37.23 6910 7020 6900 9000 4860 6930 6988.92 15.98 0 6707 7056 6992 6916 6852 6776 7025 6885 295 2070 500 5260 10 1 57000000 3981 14.28 0.79 12 0.10 489.00 8861.00 8590 20240508 -18.68 6670 20241209 4.72 7580 -7.85 20250210 6760 3.33 20250102 8590 -18.68 20240508 6670 4.72 20241209 1.86 N 091700 500 294 억 9108850 N N 104 N 00 N
6 20250312 120713 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 80 2 1.15 274243140 39233 26.40 6910 7020 6900 9000 4860 6930 6990.11 15.98 0 4864 7056 6992 6916 6852 6776 7025 6885 295 2070 500 5260 10 1 57000000 3996 14.34 0.79 12 0.07 489.00 8861.00 8590 20240508 -18.39 6670 20241209 5.10 7580 -7.52 20250210 6760 3.70 20250102 8590 -18.39 20240508 6670 5.10 20241209 1.86 N 091700 500 294 억 9108850 N N 104 N 00 N
7 20250312 110708 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 70 2 1.01 206258750 29519 19.86 6910 7020 6900 9000 4860 6930 6987.32 15.98 0 6527 7056 6992 6916 6852 6776 7025 6885 295 2070 500 5260 10 1 57000000 3990 14.31 0.79 12 0.05 489.00 8861.00 8590 20240508 -18.51 6670 20241209 4.95 7580 -7.65 20250210 6760 3.55 20250102 8590 -18.51 20240508 6670 4.95 20241209 1.86 N 091700 500 294 억 9108850 N N 104 N 00 N
8 20250312 100709 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 80 2 1.15 162643720 23288 15.67 6910 7020 6900 9000 4860 6930 6984.01 15.98 0 6570 7056 6992 6916 6852 6776 7025 6885 295 2070 500 5260 10 1 57000000 3996 14.34 0.79 12 0.04 489.00 8861.00 8590 20240508 -18.39 6670 20241209 5.10 7580 -7.52 20250210 6760 3.70 20250102 8590 -18.39 20240508 6670 5.10 20241209 1.86 N 091700 500 294 억 9108850 N N 104 N 00 N
9 20250312 090714 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 70 2 1.01 63410600 9108 6.13 6910 7020 6900 9000 4860 6930 6962.08 15.98 0 2098 7056 6992 6916 6852 6776 7025 6885 295 2070 500 5260 10 1 57000000 3990 14.31 0.79 12 0.02 489.00 8861.00 8590 20240508 -18.51 6670 20241209 4.95 7580 -7.65 20250210 6760 3.55 20250102 8590 -18.51 20240508 6670 4.95 20241209 1.86 N 091700 500 294 억 9108850 N N 104 N 00 N
10 20250311 160705 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6930 -40 5 -0.57 1014153905 146964 119.27 6870 6980 6840 9060 4880 6970 6900.68 16.00 0 -15381 7076 7022 6976 6922 6876 7050 6950 295 2090 500 5290 10 1 57000000 3950 14.17 0.78 12 0.26 489.00 8861.00 8590 20240508 -19.32 6670 20241209 3.90 7580 -8.58 20250210 6760 2.51 20250102 8590 -19.32 20240508 6670 3.90 20241209 1.85 N 091700 500 294 억 9118201 N N 104 N 00 N
11 20250311 150708 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6925 -45 5 -0.65 878011250 127293 103.31 6870 6980 6840 9060 4880 6970 6897.56 16.00 0 -14492 7076 7022 6976 6922 6876 7050 6950 295 2090 500 5290 10 1 57000000 3947 14.16 0.78 12 0.22 489.00 8861.00 8590 20240508 -19.38 6670 20241209 3.82 7580 -8.64 20250210 6760 2.44 20250102 8590 -19.38 20240508 6670 3.82 20241209 1.85 N 091700 500 294 억 9118201 N N 251 N 00 N
12 20250311 140708 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6940 -30 5 -0.43 755602705 109607 88.96 6870 6980 6840 9060 4880 6970 6893.74 16.00 0 -9844 7076 7022 6976 6922 6876 7050 6950 295 2090 500 5290 10 1 57000000 3956 14.19 0.78 12 0.19 489.00 8861.00 8590 20240508 -19.21 6670 20241209 4.05 7580 -8.44 20250210 6760 2.66 20250102 8590 -19.21 20240508 6670 4.05 20241209 1.85 N 091700 500 294 억 9118201 N N 251 N 00 N