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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160715,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6910,-100,5,-1.43,1865550405,268732,204.39,7030,7040,6910,9110,4910,7010,6942.13,15.99,0,-72261,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3939,14.13,0.78,12,0.47,489.00,8861.00,8590,20240508,-19.56,6670,20241209,3.60,7580,-8.84,20250210,6760,2.22,20250102,8590,-19.56,20240508,6670,3.60,20241209,1.84,N,091700,500,294 억,,9114596,N,N,445,N,00,N
20250313,150716,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6950,-60,5,-0.86,1154208895,165807,126.11,7030,7040,6930,9110,4910,7010,6961.16,15.99,0,-41354,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3962,14.21,0.78,12,0.29,489.00,8861.00,8590,20240508,-19.09,6670,20241209,4.20,7580,-8.31,20250210,6760,2.81,20250102,8590,-19.09,20240508,6670,4.20,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N
20250313,140714,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6940,-70,5,-1.00,991676410,142369,108.28,7030,7040,6930,9110,4910,7010,6965.54,15.99,0,-38223,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3956,14.19,0.78,12,0.25,489.00,8861.00,8590,20240508,-19.21,6670,20241209,4.05,7580,-8.44,20250210,6760,2.66,20250102,8590,-19.21,20240508,6670,4.05,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N
20250313,130715,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6950,-60,5,-0.86,923060790,132494,100.77,7030,7040,6930,9110,4910,7010,6966.81,15.99,0,-37652,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3962,14.21,0.78,12,0.23,489.00,8861.00,8590,20240508,-19.09,6670,20241209,4.20,7580,-8.31,20250210,6760,2.81,20250102,8590,-19.09,20240508,6670,4.20,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N
20250313,120715,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6930,-80,5,-1.14,724321485,103872,79.00,7030,7040,6930,9110,4910,7010,6973.21,15.99,0,-32570,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3950,14.17,0.78,12,0.18,489.00,8861.00,8590,20240508,-19.32,6670,20241209,3.90,7580,-8.58,20250210,6760,2.51,20250102,8590,-19.32,20240508,6670,3.90,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N
20250313,110714,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6980,-30,5,-0.43,462033225,66173,50.33,7030,7040,6960,9110,4910,7010,6982.20,15.99,0,-27327,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3979,14.27,0.79,12,0.12,489.00,8861.00,8590,20240508,-18.74,6670,20241209,4.65,7580,-7.92,20250210,6760,3.25,20250102,8590,-18.74,20240508,6670,4.65,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N
20250313,100714,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6970,-40,5,-0.57,363223845,52003,39.55,7030,7040,6960,9110,4910,7010,6984.67,15.99,0,-18542,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3973,14.25,0.79,12,0.09,489.00,8861.00,8590,20240508,-18.86,6670,20241209,4.50,7580,-8.05,20250210,6760,3.11,20250102,8590,-18.86,20240508,6670,4.50,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N
20250313,090716,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7000,-10,5,-0.14,71460290,10202,7.76,7030,7040,6980,9110,4910,7010,7004.54,15.99,0,-3956,7096,7052,6976,6932,6856,7075,6955,295,2100,500,5320,10,1,57000000,3990,14.31,0.79,12,0.02,489.00,8861.00,8590,20240508,-18.51,6670,20241209,4.95,7580,-7.65,20250210,6760,3.55,20250102,8590,-18.51,20240508,6670,4.95,20241209,1.84,N,091700,500,294 억,,9114596,N,N,310,N,00,N
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
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 20250313 160715 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6910 -100 5 -1.43 1865550405 268732 204.39 7030 7040 6910 9110 4910 7010 6942.13 15.99 0 -72261 7096 7052 6976 6932 6856 7075 6955 295 2100 500 5320 10 1 57000000 3939 14.13 0.78 12 0.47 489.00 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 1.84 N 091700 500 294 억 9114596 N N 445 N 00 N
3 20250313 150716 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6950 -60 5 -0.86 1154208895 165807 126.11 7030 7040 6930 9110 4910 7010 6961.16 15.99 0 -41354 7096 7052 6976 6932 6856 7075 6955 295 2100 500 5320 10 1 57000000 3962 14.21 0.78 12 0.29 489.00 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 1.84 N 091700 500 294 억 9114596 N N 310 N 00 N
4 20250313 140714 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6940 -70 5 -1.00 991676410 142369 108.28 7030 7040 6930 9110 4910 7010 6965.54 15.99 0 -38223 7096 7052 6976 6932 6856 7075 6955 295 2100 500 5320 10 1 57000000 3956 14.19 0.78 12 0.25 489.00 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 1.84 N 091700 500 294 억 9114596 N N 310 N 00 N
5 20250313 130715 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6950 -60 5 -0.86 923060790 132494 100.77 7030 7040 6930 9110 4910 7010 6966.81 15.99 0 -37652 7096 7052 6976 6932 6856 7075 6955 295 2100 500 5320 10 1 57000000 3962 14.21 0.78 12 0.23 489.00 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 1.84 N 091700 500 294 억 9114596 N N 310 N 00 N
6 20250313 120715 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6930 -80 5 -1.14 724321485 103872 79.00 7030 7040 6930 9110 4910 7010 6973.21 15.99 0 -32570 7096 7052 6976 6932 6856 7075 6955 295 2100 500 5320 10 1 57000000 3950 14.17 0.78 12 0.18 489.00 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 1.84 N 091700 500 294 억 9114596 N N 310 N 00 N
7 20250313 110714 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6980 -30 5 -0.43 462033225 66173 50.33 7030 7040 6960 9110 4910 7010 6982.20 15.99 0 -27327 7096 7052 6976 6932 6856 7075 6955 295 2100 500 5320 10 1 57000000 3979 14.27 0.79 12 0.12 489.00 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 1.84 N 091700 500 294 억 9114596 N N 310 N 00 N
8 20250313 100714 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6970 -40 5 -0.57 363223845 52003 39.55 7030 7040 6960 9110 4910 7010 6984.67 15.99 0 -18542 7096 7052 6976 6932 6856 7075 6955 295 2100 500 5320 10 1 57000000 3973 14.25 0.79 12 0.09 489.00 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 1.84 N 091700 500 294 억 9114596 N N 310 N 00 N
9 20250313 090716 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7000 -10 5 -0.14 71460290 10202 7.76 7030 7040 6980 9110 4910 7010 7004.54 15.99 0 -3956 7096 7052 6976 6932 6856 7075 6955 295 2100 500 5320 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 1.84 N 091700 500 294 억 9114596 N N 310 N 00 N
10 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
11 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
12 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