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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160659,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,-120,5,-1.70,2220741835,320177,116.46,7050,7060,6890,9150,4930,7040,6936.02,16.15,0,-66946,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3944,14.15,0.78,12,0.56,489.00,8861.00,8590,20240508,-19.44,6670,20241209,3.75,7580,-8.71,20250210,6760,2.37,20250102,8590,-19.44,20240508,6670,3.75,20241209,1.80,N,091700,500,294 억,,9204201,N,N,183,N,00,N
20250306,150657,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,-120,5,-1.70,2073882035,298958,108.75,7050,7060,6890,9150,4930,7040,6937.03,16.15,0,-64749,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3944,14.15,0.78,12,0.52,489.00,8861.00,8590,20240508,-19.44,6670,20241209,3.75,7580,-8.71,20250210,6760,2.37,20250102,8590,-19.44,20240508,6670,3.75,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N
20250306,140657,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6930,-110,5,-1.56,1891378045,272548,99.14,7050,7060,6890,9150,4930,7040,6939.61,16.15,0,-56288,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3950,14.17,0.78,12,0.48,489.00,8861.00,8590,20240508,-19.32,6670,20241209,3.90,7580,-8.58,20250210,6760,2.51,20250102,8590,-19.32,20240508,6670,3.90,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N
20250306,130658,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6910,-130,5,-1.85,1824777495,262921,95.64,7050,7060,6890,9150,4930,7040,6940.40,16.15,0,-51642,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3939,14.13,0.78,12,0.46,489.00,8861.00,8590,20240508,-19.56,6670,20241209,3.60,7580,-8.84,20250210,6760,2.22,20250102,8590,-19.56,20240508,6670,3.60,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N
20250306,120657,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6920,-120,5,-1.70,1710283745,246330,89.60,7050,7060,6890,9150,4930,7040,6943.06,16.15,0,-41101,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3944,14.15,0.78,12,0.43,489.00,8861.00,8590,20240508,-19.44,6670,20241209,3.75,7580,-8.71,20250210,6760,2.37,20250102,8590,-19.44,20240508,6670,3.75,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N
20250306,110655,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6940,-100,5,-1.42,1224647135,176052,64.04,7050,7060,6920,9150,4930,7040,6956.17,16.15,0,-20387,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3956,14.19,0.78,12,0.31,489.00,8861.00,8590,20240508,-19.21,6670,20241209,4.05,7580,-8.44,20250210,6760,2.66,20250102,8590,-19.21,20240508,6670,4.05,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N
20250306,100657,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,-60,5,-0.85,774563885,111202,40.45,7050,7060,6940,9150,4930,7040,6965.38,16.15,0,-10724,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3979,14.27,0.79,12,0.20,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N
20250306,090700,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6990,-50,5,-0.71,216608910,31080,11.31,7050,7060,6950,9150,4930,7040,6969.40,16.15,0,14211,7133,7086,7023,6976,6913,7110,7000,295,2110,500,5350,10,1,57000000,3984,14.29,0.79,12,0.05,489.00,8861.00,8590,20240508,-18.63,6670,20241209,4.80,7580,-7.78,20250210,6760,3.40,20250102,8590,-18.63,20240508,6670,4.80,20241209,1.80,N,091700,500,294 억,,9204201,N,N,50,N,00,N
20250305,160650,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7040,40,2,0.57,1922014165,274757,112.33,6980,7070,6960,9100,4900,7000,6995.21,16.16,0,-11742,7186,7092,7016,6922,6846,7055,6885,295,2100,500,5320,10,1,57000000,4013,14.40,0.79,12,0.48,489.00,8861.00,8590,20240508,-18.04,6670,20241209,5.55,7580,-7.12,20250210,6760,4.14,20250102,8590,-18.04,20240508,6670,5.55,20241209,1.84,N,091700,500,294 억,,9211712,N,N,46,N,00,N
20250305,150653,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,0,3,0.00,1664045490,238040,97.32,6980,7070,6960,9100,4900,7000,6990.61,16.16,0,460,7186,7092,7016,6922,6846,7055,6885,295,2100,500,5320,10,1,57000000,3990,14.31,0.79,12,0.42,489.00,8861.00,8590,20240508,-18.51,6670,20241209,4.95,7580,-7.65,20250210,6760,3.55,20250102,8590,-18.51,20240508,6670,4.95,20241209,1.84,N,091700,500,294 억,,9211712,N,N,264,N,00,N
20250305,140651,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6990,-10,5,-0.14,1247822460,178451,72.96,6980,7070,6960,9100,4900,7000,6992.52,16.16,0,934,7186,7092,7016,6922,6846,7055,6885,295,2100,500,5320,10,1,57000000,3984,14.29,0.79,12,0.31,489.00,8861.00,8590,20240508,-18.63,6670,20241209,4.80,7580,-7.78,20250210,6760,3.40,20250102,8590,-18.63,20240508,6670,4.80,20241209,1.84,N,091700,500,294 억,,9211712,N,N,264,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 20250306 160659 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6920 -120 5 -1.70 2220741835 320177 116.46 7050 7060 6890 9150 4930 7040 6936.02 16.15 0 -66946 7133 7086 7023 6976 6913 7110 7000 295 2110 500 5350 10 1 57000000 3944 14.15 0.78 12 0.56 489.00 8861.00 8590 20240508 -19.44 6670 20241209 3.75 7580 -8.71 20250210 6760 2.37 20250102 8590 -19.44 20240508 6670 3.75 20241209 1.80 N 091700 500 294 억 9204201 N N 183 N 00 N
3 20250306 150657 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6920 -120 5 -1.70 2073882035 298958 108.75 7050 7060 6890 9150 4930 7040 6937.03 16.15 0 -64749 7133 7086 7023 6976 6913 7110 7000 295 2110 500 5350 10 1 57000000 3944 14.15 0.78 12 0.52 489.00 8861.00 8590 20240508 -19.44 6670 20241209 3.75 7580 -8.71 20250210 6760 2.37 20250102 8590 -19.44 20240508 6670 3.75 20241209 1.80 N 091700 500 294 억 9204201 N N 50 N 00 N
4 20250306 140657 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6930 -110 5 -1.56 1891378045 272548 99.14 7050 7060 6890 9150 4930 7040 6939.61 16.15 0 -56288 7133 7086 7023 6976 6913 7110 7000 295 2110 500 5350 10 1 57000000 3950 14.17 0.78 12 0.48 489.00 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 1.80 N 091700 500 294 억 9204201 N N 50 N 00 N
5 20250306 130658 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6910 -130 5 -1.85 1824777495 262921 95.64 7050 7060 6890 9150 4930 7040 6940.40 16.15 0 -51642 7133 7086 7023 6976 6913 7110 7000 295 2110 500 5350 10 1 57000000 3939 14.13 0.78 12 0.46 489.00 8861.00 8590 20240508 -19.56 6670 20241209 3.60 7580 -8.84 20250210 6760 2.22 20250102 8590 -19.56 20240508 6670 3.60 20241209 1.80 N 091700 500 294 억 9204201 N N 50 N 00 N
6 20250306 120657 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6920 -120 5 -1.70 1710283745 246330 89.60 7050 7060 6890 9150 4930 7040 6943.06 16.15 0 -41101 7133 7086 7023 6976 6913 7110 7000 295 2110 500 5350 10 1 57000000 3944 14.15 0.78 12 0.43 489.00 8861.00 8590 20240508 -19.44 6670 20241209 3.75 7580 -8.71 20250210 6760 2.37 20250102 8590 -19.44 20240508 6670 3.75 20241209 1.80 N 091700 500 294 억 9204201 N N 50 N 00 N
7 20250306 110655 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6940 -100 5 -1.42 1224647135 176052 64.04 7050 7060 6920 9150 4930 7040 6956.17 16.15 0 -20387 7133 7086 7023 6976 6913 7110 7000 295 2110 500 5350 10 1 57000000 3956 14.19 0.78 12 0.31 489.00 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 1.80 N 091700 500 294 억 9204201 N N 50 N 00 N
8 20250306 100657 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6980 -60 5 -0.85 774563885 111202 40.45 7050 7060 6940 9150 4930 7040 6965.38 16.15 0 -10724 7133 7086 7023 6976 6913 7110 7000 295 2110 500 5350 10 1 57000000 3979 14.27 0.79 12 0.20 489.00 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 1.80 N 091700 500 294 억 9204201 N N 50 N 00 N
9 20250306 090700 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6990 -50 5 -0.71 216608910 31080 11.31 7050 7060 6950 9150 4930 7040 6969.40 16.15 0 14211 7133 7086 7023 6976 6913 7110 7000 295 2110 500 5350 10 1 57000000 3984 14.29 0.79 12 0.05 489.00 8861.00 8590 20240508 -18.63 6670 20241209 4.80 7580 -7.78 20250210 6760 3.40 20250102 8590 -18.63 20240508 6670 4.80 20241209 1.80 N 091700 500 294 억 9204201 N N 50 N 00 N
10 20250305 160650 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7040 40 2 0.57 1922014165 274757 112.33 6980 7070 6960 9100 4900 7000 6995.21 16.16 0 -11742 7186 7092 7016 6922 6846 7055 6885 295 2100 500 5320 10 1 57000000 4013 14.40 0.79 12 0.48 489.00 8861.00 8590 20240508 -18.04 6670 20241209 5.55 7580 -7.12 20250210 6760 4.14 20250102 8590 -18.04 20240508 6670 5.55 20241209 1.84 N 091700 500 294 억 9211712 N N 46 N 00 N
11 20250305 150653 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 0 3 0.00 1664045490 238040 97.32 6980 7070 6960 9100 4900 7000 6990.61 16.16 0 460 7186 7092 7016 6922 6846 7055 6885 295 2100 500 5320 10 1 57000000 3990 14.31 0.79 12 0.42 489.00 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 1.84 N 091700 500 294 억 9211712 N N 264 N 00 N
12 20250305 140651 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6990 -10 5 -0.14 1247822460 178451 72.96 6980 7070 6960 9100 4900 7000 6992.52 16.16 0 934 7186 7092 7016 6922 6846 7055 6885 295 2100 500 5320 10 1 57000000 3984 14.29 0.79 12 0.31 489.00 8861.00 8590 20240508 -18.63 6670 20241209 4.80 7580 -7.78 20250210 6760 3.40 20250102 8590 -18.63 20240508 6670 4.80 20241209 1.84 N 091700 500 294 억 9211712 N N 264 N 00 N