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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160743,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7010,-40,5,-0.57,2032329940,287667,198.43,7070,7120,7010,9160,4940,7050,7067.68,16.62,0,53703,7136,7092,7056,7012,6976,7075,6995,295,2110,500,5350,10,1,57000000,3996,7.72,0.72,12,0.50,908.00,9780.00,8590,20240508,-18.39,6670,20241209,5.10,7580,-7.52,20250210,6760,3.70,20250102,8590,-18.39,20240508,6670,5.10,20241209,1.84,N,091700,500,294 억,,9474327,N,N,38,N,00,N
20250321,150728,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7080,30,2,0.43,1364812560,192556,132.82,7070,7120,7040,9160,4940,7050,7087.87,16.62,0,81472,7136,7092,7056,7012,6976,7075,6995,295,2110,500,5350,10,1,57000000,4036,7.80,0.72,12,0.34,908.00,9780.00,8590,20240508,-17.58,6670,20241209,6.15,7580,-6.60,20250210,6760,4.73,20250102,8590,-17.58,20240508,6670,6.15,20241209,1.84,N,091700,500,294 억,,9474327,N,N,135,N,00,N
20250321,140728,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7100,50,2,0.71,1260537140,177835,122.67,7070,7120,7040,9160,4940,7050,7088.24,16.62,0,79608,7136,7092,7056,7012,6976,7075,6995,295,2110,500,5350,10,1,57000000,4047,7.82,0.73,12,0.31,908.00,9780.00,8590,20240508,-17.35,6670,20241209,6.45,7580,-6.33,20250210,6760,5.03,20250102,8590,-17.35,20240508,6670,6.45,20241209,1.84,N,091700,500,294 억,,9474327,N,N,135,N,00,N
20250321,130729,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7090,40,2,0.57,1160900690,163773,112.97,7070,7120,7040,9160,4940,7050,7088.47,16.62,0,76004,7136,7092,7056,7012,6976,7075,6995,295,2110,500,5350,10,1,57000000,4041,7.81,0.72,12,0.29,908.00,9780.00,8590,20240508,-17.46,6670,20241209,6.30,7580,-6.46,20250210,6760,4.88,20250102,8590,-17.46,20240508,6670,6.30,20241209,1.84,N,091700,500,294 억,,9474327,N,N,135,N,00,N
20250321,120729,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7110,60,2,0.85,1100642125,155289,107.12,7070,7120,7040,9160,4940,7050,7087.70,16.62,0,75374,7136,7092,7056,7012,6976,7075,6995,295,2110,500,5350,10,1,57000000,4053,7.83,0.73,12,0.27,908.00,9780.00,8590,20240508,-17.23,6670,20241209,6.60,7580,-6.20,20250210,6760,5.18,20250102,8590,-17.23,20240508,6670,6.60,20241209,1.84,N,091700,500,294 억,,9474327,N,N,135,N,00,N
20250321,110729,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7100,50,2,0.71,780801970,110279,76.07,7070,7110,7040,9160,4940,7050,7080.24,16.62,0,59891,7136,7092,7056,7012,6976,7075,6995,295,2110,500,5350,10,1,57000000,4047,7.82,0.73,12,0.19,908.00,9780.00,8590,20240508,-17.35,6670,20241209,6.45,7580,-6.33,20250210,6760,5.03,20250102,8590,-17.35,20240508,6670,6.45,20241209,1.84,N,091700,500,294 억,,9474327,N,N,135,N,00,N
20250321,100730,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7070,20,2,0.28,381115440,53902,37.18,7070,7090,7040,9160,4940,7050,7070.53,16.62,0,30257,7136,7092,7056,7012,6976,7075,6995,295,2110,500,5350,10,1,57000000,4030,7.79,0.72,12,0.09,908.00,9780.00,8590,20240508,-17.69,6670,20241209,6.00,7580,-6.73,20250210,6760,4.59,20250102,8590,-17.69,20240508,6670,6.00,20241209,1.84,N,091700,500,294 억,,9474327,N,N,135,N,00,N
20250321,090733,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7070,20,2,0.28,64980270,9196,6.34,7070,7080,7040,9160,4940,7050,7066.15,16.62,0,3974,7136,7092,7056,7012,6976,7075,6995,295,2110,500,5350,10,1,57000000,4030,7.79,0.72,12,0.02,908.00,9780.00,8590,20240508,-17.69,6670,20241209,6.00,7580,-6.73,20250210,6760,4.59,20250102,8590,-17.69,20240508,6670,6.00,20241209,1.84,N,091700,500,294 억,,9474327,N,N,135,N,00,N
20250320,161212,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7050,0,3,0.00,1019657365,144533,96.79,7080,7100,7020,9160,4940,7050,7054.87,16.41,0,39842,7096,7072,7026,7002,6956,7085,7015,295,2110,500,5350,10,1,57000000,4019,7.76,0.72,12,0.25,908.00,9780.00,8590,20240508,-17.93,6670,20241209,5.70,7580,-6.99,20250210,6760,4.29,20250102,8590,-17.93,20240508,6670,5.70,20241209,1.83,N,091700,500,294 억,,9352722,N,N,135,N,00,N
20250320,150727,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7030,-20,5,-0.28,932560865,132178,88.52,7080,7100,7020,9160,4940,7050,7055.34,16.41,0,41352,7096,7072,7026,7002,6956,7085,7015,295,2110,500,5350,10,1,57000000,4007,7.74,0.72,12,0.23,908.00,9780.00,8590,20240508,-18.16,6670,20241209,5.40,7580,-7.26,20250210,6760,3.99,20250102,8590,-18.16,20240508,6670,5.40,20241209,1.83,N,091700,500,294 억,,9352722,N,N,85,N,00,N
20250320,140730,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,7040,-10,5,-0.14,749808795,106237,71.15,7080,7100,7020,9160,4940,7050,7057.89,16.41,0,36781,7096,7072,7026,7002,6956,7085,7015,295,2110,500,5350,10,1,57000000,4013,7.75,0.72,12,0.19,908.00,9780.00,8590,20240508,-18.04,6670,20241209,5.55,7580,-7.12,20250210,6760,4.14,20250102,8590,-18.04,20240508,6670,5.55,20241209,1.83,N,091700,500,294 억,,9352722,N,N,85,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 20250321 160743 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7010 -40 5 -0.57 2032329940 287667 198.43 7070 7120 7010 9160 4940 7050 7067.68 16.62 0 53703 7136 7092 7056 7012 6976 7075 6995 295 2110 500 5350 10 1 57000000 3996 7.72 0.72 12 0.50 908.00 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 1.84 N 091700 500 294 억 9474327 N N 38 N 00 N
3 20250321 150728 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7080 30 2 0.43 1364812560 192556 132.82 7070 7120 7040 9160 4940 7050 7087.87 16.62 0 81472 7136 7092 7056 7012 6976 7075 6995 295 2110 500 5350 10 1 57000000 4036 7.80 0.72 12 0.34 908.00 9780.00 8590 20240508 -17.58 6670 20241209 6.15 7580 -6.60 20250210 6760 4.73 20250102 8590 -17.58 20240508 6670 6.15 20241209 1.84 N 091700 500 294 억 9474327 N N 135 N 00 N
4 20250321 140728 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7100 50 2 0.71 1260537140 177835 122.67 7070 7120 7040 9160 4940 7050 7088.24 16.62 0 79608 7136 7092 7056 7012 6976 7075 6995 295 2110 500 5350 10 1 57000000 4047 7.82 0.73 12 0.31 908.00 9780.00 8590 20240508 -17.35 6670 20241209 6.45 7580 -6.33 20250210 6760 5.03 20250102 8590 -17.35 20240508 6670 6.45 20241209 1.84 N 091700 500 294 억 9474327 N N 135 N 00 N
5 20250321 130729 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7090 40 2 0.57 1160900690 163773 112.97 7070 7120 7040 9160 4940 7050 7088.47 16.62 0 76004 7136 7092 7056 7012 6976 7075 6995 295 2110 500 5350 10 1 57000000 4041 7.81 0.72 12 0.29 908.00 9780.00 8590 20240508 -17.46 6670 20241209 6.30 7580 -6.46 20250210 6760 4.88 20250102 8590 -17.46 20240508 6670 6.30 20241209 1.84 N 091700 500 294 억 9474327 N N 135 N 00 N
6 20250321 120729 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7110 60 2 0.85 1100642125 155289 107.12 7070 7120 7040 9160 4940 7050 7087.70 16.62 0 75374 7136 7092 7056 7012 6976 7075 6995 295 2110 500 5350 10 1 57000000 4053 7.83 0.73 12 0.27 908.00 9780.00 8590 20240508 -17.23 6670 20241209 6.60 7580 -6.20 20250210 6760 5.18 20250102 8590 -17.23 20240508 6670 6.60 20241209 1.84 N 091700 500 294 억 9474327 N N 135 N 00 N
7 20250321 110729 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7100 50 2 0.71 780801970 110279 76.07 7070 7110 7040 9160 4940 7050 7080.24 16.62 0 59891 7136 7092 7056 7012 6976 7075 6995 295 2110 500 5350 10 1 57000000 4047 7.82 0.73 12 0.19 908.00 9780.00 8590 20240508 -17.35 6670 20241209 6.45 7580 -6.33 20250210 6760 5.03 20250102 8590 -17.35 20240508 6670 6.45 20241209 1.84 N 091700 500 294 억 9474327 N N 135 N 00 N
8 20250321 100730 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7070 20 2 0.28 381115440 53902 37.18 7070 7090 7040 9160 4940 7050 7070.53 16.62 0 30257 7136 7092 7056 7012 6976 7075 6995 295 2110 500 5350 10 1 57000000 4030 7.79 0.72 12 0.09 908.00 9780.00 8590 20240508 -17.69 6670 20241209 6.00 7580 -6.73 20250210 6760 4.59 20250102 8590 -17.69 20240508 6670 6.00 20241209 1.84 N 091700 500 294 억 9474327 N N 135 N 00 N
9 20250321 090733 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7070 20 2 0.28 64980270 9196 6.34 7070 7080 7040 9160 4940 7050 7066.15 16.62 0 3974 7136 7092 7056 7012 6976 7075 6995 295 2110 500 5350 10 1 57000000 4030 7.79 0.72 12 0.02 908.00 9780.00 8590 20240508 -17.69 6670 20241209 6.00 7580 -6.73 20250210 6760 4.59 20250102 8590 -17.69 20240508 6670 6.00 20241209 1.84 N 091700 500 294 억 9474327 N N 135 N 00 N
10 20250320 161212 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7050 0 3 0.00 1019657365 144533 96.79 7080 7100 7020 9160 4940 7050 7054.87 16.41 0 39842 7096 7072 7026 7002 6956 7085 7015 295 2110 500 5350 10 1 57000000 4019 7.76 0.72 12 0.25 908.00 9780.00 8590 20240508 -17.93 6670 20241209 5.70 7580 -6.99 20250210 6760 4.29 20250102 8590 -17.93 20240508 6670 5.70 20241209 1.83 N 091700 500 294 억 9352722 N N 135 N 00 N
11 20250320 150727 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7030 -20 5 -0.28 932560865 132178 88.52 7080 7100 7020 9160 4940 7050 7055.34 16.41 0 41352 7096 7072 7026 7002 6956 7085 7015 295 2110 500 5350 10 1 57000000 4007 7.74 0.72 12 0.23 908.00 9780.00 8590 20240508 -18.16 6670 20241209 5.40 7580 -7.26 20250210 6760 3.99 20250102 8590 -18.16 20240508 6670 5.40 20241209 1.83 N 091700 500 294 억 9352722 N N 85 N 00 N
12 20250320 140730 55 60.00 KSQ150 전기·전자 N N N Y 60 N 7040 -10 5 -0.14 749808795 106237 71.15 7080 7100 7020 9160 4940 7050 7057.89 16.41 0 36781 7096 7072 7026 7002 6956 7085 7015 295 2110 500 5350 10 1 57000000 4013 7.75 0.72 12 0.19 908.00 9780.00 8590 20240508 -18.04 6670 20241209 5.55 7580 -7.12 20250210 6760 4.14 20250102 8590 -18.04 20240508 6670 5.55 20241209 1.83 N 091700 500 294 억 9352722 N N 85 N 00 N