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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130721,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6990,50,2,0.72,548390615,78454,78.22,6940,7030,6930,9020,4860,6940,6989.96,16.06,0,13499,7040,6990,6950,6900,6860,7015,6925,295,2080,500,5270,10,1,57000000,3984,7.70,0.71,12,0.14,908.00,9780.00,8590,20240508,-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,,9152499,N,N,25,N,00,N
20250317,120720,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,60,2,0.86,477824805,68364,68.16,6940,7030,6930,9020,4860,6940,6989.42,16.06,0,12371,7040,6990,6950,6900,6860,7015,6925,295,2080,500,5270,10,1,57000000,3990,7.71,0.72,12,0.12,908.00,9780.00,8590,20240508,-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
20250317,110722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,70,2,1.01,433354785,62011,61.82,6940,7030,6930,9020,4860,6940,6988.35,16.06,0,13120,7040,6990,6950,6900,6860,7015,6925,295,2080,500,5270,10,1,57000000,3996,7.72,0.72,12,0.11,908.00,9780.00,8590,20240508,-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,,9152499,N,N,25,N,00,N
20250317,100721,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,60,2,0.86,370150390,52980,52.82,6940,7030,6930,9020,4860,6940,6986.61,16.06,0,12006,7040,6990,6950,6900,6860,7015,6925,295,2080,500,5270,10,1,57000000,3990,7.71,0.72,12,0.09,908.00,9780.00,8590,20240508,-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
20250317,090722,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,30,2,0.43,77468030,11155,11.12,6940,6980,6930,9020,4860,6940,6944.69,16.06,0,-997,7040,6990,6950,6900,6860,7015,6925,295,2080,500,5270,10,1,57000000,3973,7.68,0.71,12,0.02,908.00,9780.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.83,N,091700,500,294 억,,9152499,N,N,25,N,00,N
20250314,160719,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6940,30,2,0.43,698581315,100290,37.28,6910,7000,6910,8980,4840,6910,6965.71,16.04,0,12739,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3956,14.19,0.78,12,0.18,489.00,8861.00,8590,20240508,-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,,9142158,N,N,25,N,00,N
20250314,150724,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,60,2,0.87,602297305,86433,32.13,6910,7000,6910,8980,4840,6910,6968.37,16.04,0,14919,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3973,14.25,0.79,12,0.15,489.00,8861.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,N,00,N
20250314,140719,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,70,2,1.01,556116750,79802,29.66,6910,7000,6910,8980,4840,6910,6968.71,16.04,0,17724,7083,6996,6953,6866,6823,6975,6845,295,2070,500,5250,10,1,57000000,3979,14.27,0.79,12,0.14,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.85,N,091700,500,294 억,,9142158,N,N,487,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 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
3 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
4 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
5 20250317 130721 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6990 50 2 0.72 548390615 78454 78.22 6940 7030 6930 9020 4860 6940 6989.96 16.06 0 13499 7040 6990 6950 6900 6860 7015 6925 295 2080 500 5270 10 1 57000000 3984 7.70 0.71 12 0.14 908.00 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 9152499 N N 25 N 00 N
6 20250317 120720 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 60 2 0.86 477824805 68364 68.16 6940 7030 6930 9020 4860 6940 6989.42 16.06 0 12371 7040 6990 6950 6900 6860 7015 6925 295 2080 500 5270 10 1 57000000 3990 7.71 0.72 12 0.12 908.00 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
7 20250317 110722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 70 2 1.01 433354785 62011 61.82 6940 7030 6930 9020 4860 6940 6988.35 16.06 0 13120 7040 6990 6950 6900 6860 7015 6925 295 2080 500 5270 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 9152499 N N 25 N 00 N
8 20250317 100721 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 60 2 0.86 370150390 52980 52.82 6940 7030 6930 9020 4860 6940 6986.61 16.06 0 12006 7040 6990 6950 6900 6860 7015 6925 295 2080 500 5270 10 1 57000000 3990 7.71 0.72 12 0.09 908.00 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
9 20250317 090722 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6970 30 2 0.43 77468030 11155 11.12 6940 6980 6930 9020 4860 6940 6944.69 16.06 0 -997 7040 6990 6950 6900 6860 7015 6925 295 2080 500 5270 10 1 57000000 3973 7.68 0.71 12 0.02 908.00 9780.00 8590 20240508 -18.86 6670 20241209 4.50 7580 -8.05 20250210 6760 3.11 20250102 8590 -18.86 20240508 6670 4.50 20241209 1.83 N 091700 500 294 억 9152499 N N 25 N 00 N
10 20250314 160719 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6940 30 2 0.43 698581315 100290 37.28 6910 7000 6910 8980 4840 6910 6965.71 16.04 0 12739 7083 6996 6953 6866 6823 6975 6845 295 2070 500 5250 10 1 57000000 3956 14.19 0.78 12 0.18 489.00 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 9142158 N N 25 N 00 N
11 20250314 150724 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6970 60 2 0.87 602297305 86433 32.13 6910 7000 6910 8980 4840 6910 6968.37 16.04 0 14919 7083 6996 6953 6866 6823 6975 6845 295 2070 500 5250 10 1 57000000 3973 14.25 0.79 12 0.15 489.00 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 1.85 N 091700 500 294 억 9142158 N N 487 N 00 N
12 20250314 140719 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6980 70 2 1.01 556116750 79802 29.66 6910 7000 6910 8980 4840 6910 6968.71 16.04 0 17724 7083 6996 6953 6866 6823 6975 6845 295 2070 500 5250 10 1 57000000 3979 14.27 0.79 12 0.14 489.00 8861.00 8590 20240508 -18.74 6670 20241209 4.65 7580 -7.92 20250210 6760 3.25 20250102 8590 -18.74 20240508 6670 4.65 20241209 1.85 N 091700 500 294 억 9142158 N N 487 N 00 N