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
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
20250318,160722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,20,2,0.29,570041670,81411,60.96,6980,7040,6980,9100,4900,7000,7002.01,16.27,0,10295,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,4001,7.73,0.72,12,0.14,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.83,N,091700,500,294 억,,9271136,N,N,306,N,00,N
20250318,150726,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,20,2,0.29,491114750,70157,52.54,6980,7040,6980,9100,4900,7000,7000.22,16.27,0,6872,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,4001,7.73,0.72,12,0.12,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N
20250318,140724,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,10,2,0.14,442948755,63282,47.39,6980,7040,6980,9100,4900,7000,6999.60,16.27,0,5204,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,3996,7.72,0.72,12,0.11,908.00,9780.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N
20250318,130722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,10,2,0.14,353423845,50491,37.81,6980,7040,6980,9100,4900,7000,6999.74,16.27,0,2783,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,3996,7.72,0.72,12,0.09,908.00,9780.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N
20250318,120723,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,10,2,0.14,315715585,45106,33.78,6980,7040,6980,9100,4900,7000,6999.41,16.27,0,2388,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,3996,7.72,0.72,12,0.08,908.00,9780.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N
20250318,110722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,10,2,0.14,216108495,30892,23.13,6980,7040,6980,9100,4900,7000,6995.61,16.27,0,-62,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,3996,7.72,0.72,12,0.05,908.00,9780.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N
20250318,100724,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6990,-10,5,-0.14,164870020,23568,17.65,6980,7040,6980,9100,4900,7000,6995.50,16.27,0,294,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,3984,7.70,0.71,12,0.04,908.00,9780.00,8590,20240508,-18.63,6670,20241209,4.80,7580,-7.78,20250210,6760,3.40,20250102,8590,-18.63,20240508,6670,4.80,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N
20250318,090727,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7020,20,2,0.29,31060790,4442,3.33,6980,7040,6980,9100,4900,7000,6992.52,16.27,0,782,7086,7042,6986,6942,6886,7065,6965,295,2100,500,5320,10,1,57000000,4001,7.73,0.72,12,0.01,908.00,9780.00,8590,20240508,-18.28,6670,20241209,5.25,7580,-7.39,20250210,6760,3.85,20250102,8590,-18.28,20240508,6670,5.25,20241209,1.83,N,091700,500,294 억,,9271136,N,N,253,N,00,N
20250317,160721,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,60,2,0.86,931668360,133322,132.92,6940,7030,6930,9020,4860,6940,6988.10,16.06,0,13199,7040,6990,6950,6900,6860,7015,6925,295,2080,500,5270,10,1,57000000,3990,7.71,0.72,12,0.23,908.00,9780.00,8590,20240508,-18.51,6670,20241209,4.95,7580,-7.65,20250210,6760,3.55,20250102,8590,-18.51,20240508,6670,4.95,20241209,1.83,N,091700,500,294 억,,9152499,N,N,253,N,00,N
20250317,150721,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,60,2,0.86,849751250,121608,121.24,6940,7030,6930,9020,4860,6940,6987.63,16.06,0,14594,7040,6990,6950,6900,6860,7015,6925,295,2080,500,5270,10,1,57000000,3990,7.71,0.72,12,0.21,908.00,9780.00,8590,20240508,-18.51,6670,20241209,4.95,7580,-7.65,20250210,6760,3.55,20250102,8590,-18.51,20240508,6670,4.95,20241209,1.83,N,091700,500,294 억,,9152499,N,N,25,N,00,N
20250317,140722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,40,2,0.58,696936315,99719,99.42,6940,7030,6930,9020,4860,6940,6989.00,16.06,0,9006,7040,6990,6950,6900,6860,7015,6925,295,2080,500,5270,10,1,57000000,3979,7.69,0.71,12,0.17,908.00,9780.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.83,N,091700,500,294 억,,9152499,N,N,25,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 160722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7020 20 2 0.29 570041670 81411 60.96 6980 7040 6980 9100 4900 7000 7002.01 16.27 0 10295 7086 7042 6986 6942 6886 7065 6965 295 2100 500 5320 10 1 57000000 4001 7.73 0.72 12 0.14 908.00 9780.00 8590 20240508 -18.28 6670 20241209 5.25 7580 -7.39 20250210 6760 3.85 20250102 8590 -18.28 20240508 6670 5.25 20241209 1.83 N 091700 500 294 억 9271136 N N 306 N 00 N
3 20250318 150726 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7020 20 2 0.29 491114750 70157 52.54 6980 7040 6980 9100 4900 7000 7000.22 16.27 0 6872 7086 7042 6986 6942 6886 7065 6965 295 2100 500 5320 10 1 57000000 4001 7.73 0.72 12 0.12 908.00 9780.00 8590 20240508 -18.28 6670 20241209 5.25 7580 -7.39 20250210 6760 3.85 20250102 8590 -18.28 20240508 6670 5.25 20241209 1.83 N 091700 500 294 억 9271136 N N 253 N 00 N
4 20250318 140724 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 10 2 0.14 442948755 63282 47.39 6980 7040 6980 9100 4900 7000 6999.60 16.27 0 5204 7086 7042 6986 6942 6886 7065 6965 295 2100 500 5320 10 1 57000000 3996 7.72 0.72 12 0.11 908.00 9780.00 8590 20240508 -18.39 6670 20241209 5.10 7580 -7.52 20250210 6760 3.70 20250102 8590 -18.39 20240508 6670 5.10 20241209 1.83 N 091700 500 294 억 9271136 N N 253 N 00 N
5 20250318 130722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 10 2 0.14 353423845 50491 37.81 6980 7040 6980 9100 4900 7000 6999.74 16.27 0 2783 7086 7042 6986 6942 6886 7065 6965 295 2100 500 5320 10 1 57000000 3996 7.72 0.72 12 0.09 908.00 9780.00 8590 20240508 -18.39 6670 20241209 5.10 7580 -7.52 20250210 6760 3.70 20250102 8590 -18.39 20240508 6670 5.10 20241209 1.83 N 091700 500 294 억 9271136 N N 253 N 00 N
6 20250318 120723 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 10 2 0.14 315715585 45106 33.78 6980 7040 6980 9100 4900 7000 6999.41 16.27 0 2388 7086 7042 6986 6942 6886 7065 6965 295 2100 500 5320 10 1 57000000 3996 7.72 0.72 12 0.08 908.00 9780.00 8590 20240508 -18.39 6670 20241209 5.10 7580 -7.52 20250210 6760 3.70 20250102 8590 -18.39 20240508 6670 5.10 20241209 1.83 N 091700 500 294 억 9271136 N N 253 N 00 N
7 20250318 110722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 10 2 0.14 216108495 30892 23.13 6980 7040 6980 9100 4900 7000 6995.61 16.27 0 -62 7086 7042 6986 6942 6886 7065 6965 295 2100 500 5320 10 1 57000000 3996 7.72 0.72 12 0.05 908.00 9780.00 8590 20240508 -18.39 6670 20241209 5.10 7580 -7.52 20250210 6760 3.70 20250102 8590 -18.39 20240508 6670 5.10 20241209 1.83 N 091700 500 294 억 9271136 N N 253 N 00 N
8 20250318 100724 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6990 -10 5 -0.14 164870020 23568 17.65 6980 7040 6980 9100 4900 7000 6995.50 16.27 0 294 7086 7042 6986 6942 6886 7065 6965 295 2100 500 5320 10 1 57000000 3984 7.70 0.71 12 0.04 908.00 9780.00 8590 20240508 -18.63 6670 20241209 4.80 7580 -7.78 20250210 6760 3.40 20250102 8590 -18.63 20240508 6670 4.80 20241209 1.83 N 091700 500 294 억 9271136 N N 253 N 00 N
9 20250318 090727 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7020 20 2 0.29 31060790 4442 3.33 6980 7040 6980 9100 4900 7000 6992.52 16.27 0 782 7086 7042 6986 6942 6886 7065 6965 295 2100 500 5320 10 1 57000000 4001 7.73 0.72 12 0.01 908.00 9780.00 8590 20240508 -18.28 6670 20241209 5.25 7580 -7.39 20250210 6760 3.85 20250102 8590 -18.28 20240508 6670 5.25 20241209 1.83 N 091700 500 294 억 9271136 N N 253 N 00 N
10 20250317 160721 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 60 2 0.86 931668360 133322 132.92 6940 7030 6930 9020 4860 6940 6988.10 16.06 0 13199 7040 6990 6950 6900 6860 7015 6925 295 2080 500 5270 10 1 57000000 3990 7.71 0.72 12 0.23 908.00 9780.00 8590 20240508 -18.51 6670 20241209 4.95 7580 -7.65 20250210 6760 3.55 20250102 8590 -18.51 20240508 6670 4.95 20241209 1.83 N 091700 500 294 억 9152499 N N 253 N 00 N
11 20250317 150721 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 60 2 0.86 849751250 121608 121.24 6940 7030 6930 9020 4860 6940 6987.63 16.06 0 14594 7040 6990 6950 6900 6860 7015 6925 295 2080 500 5270 10 1 57000000 3990 7.71 0.72 12 0.21 908.00 9780.00 8590 20240508 -18.51 6670 20241209 4.95 7580 -7.65 20250210 6760 3.55 20250102 8590 -18.51 20240508 6670 4.95 20241209 1.83 N 091700 500 294 억 9152499 N N 25 N 00 N
12 20250317 140722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6980 40 2 0.58 696936315 99719 99.42 6940 7030 6930 9020 4860 6940 6989.00 16.06 0 9006 7040 6990 6950 6900 6860 7015 6925 295 2080 500 5270 10 1 57000000 3979 7.69 0.71 12 0.17 908.00 9780.00 8590 20240508 -18.74 6670 20241209 4.65 7580 -7.92 20250210 6760 3.25 20250102 8590 -18.74 20240508 6670 4.65 20241209 1.83 N 091700 500 294 억 9152499 N N 25 N 00 N