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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025320/price/prices-20250201.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
20250211,160344,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6090,200,2,3.40,6385578490,1039332,196.59,5890,6340,5860,7650,4130,5890,6144.05,5.08,0,68597,6096,5992,5796,5692,5496,6045,5745,444,1760,500,4240,10,1,87991570,5359,36.69,3.89,12,1.18,166.00,1566.00,13940,20240612,-56.31,5316,20241209,14.56,6400,-4.84,20250103,5480,11.13,20250203,14630,-58.37,20240612,5480,11.13,20250203,3.26,N,025320,500,444 억,,4466575,N,N,2995,N,00,N
20250211,150343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6100,210,2,3.57,6024199230,979930,185.35,5890,6340,5860,7650,4130,5890,6147.58,5.08,0,72136,6096,5992,5796,5692,5496,6045,5745,444,1760,500,4240,10,1,87991570,5367,36.75,3.90,12,1.11,166.00,1566.00,13940,20240612,-56.24,5316,20241209,14.75,6400,-4.69,20250103,5480,11.31,20250203,14630,-58.30,20240612,5480,11.31,20250203,3.26,N,025320,500,444 억,,4466575,N,N,11702,N,00,N
20250211,140345,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6100,210,2,3.57,5776621120,939319,177.67,5890,6340,5860,7650,4130,5890,6149.80,5.08,0,75198,6096,5992,5796,5692,5496,6045,5745,444,1760,500,4240,10,1,87991570,5367,36.75,3.90,12,1.07,166.00,1566.00,13940,20240612,-56.24,5316,20241209,14.75,6400,-4.69,20250103,5480,11.31,20250203,14630,-58.30,20240612,5480,11.31,20250203,3.26,N,025320,500,444 억,,4466575,N,N,11702,N,00,N
20250211,130342,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6130,240,2,4.07,5371483000,873035,165.14,5890,6340,5860,7650,4130,5890,6152.66,5.08,0,89311,6096,5992,5796,5692,5496,6045,5745,444,1760,500,4240,10,1,87991570,5394,36.93,3.91,12,0.99,166.00,1566.00,13940,20240612,-56.03,5316,20241209,15.31,6400,-4.22,20250103,5480,11.86,20250203,14630,-58.10,20240612,5480,11.86,20250203,3.26,N,025320,500,444 억,,4466575,N,N,11702,N,00,N
20250211,120343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6140,250,2,4.24,5060856340,822228,155.53,5890,6340,5860,7650,4130,5890,6155.05,5.08,0,104202,6096,5992,5796,5692,5496,6045,5745,444,1760,500,4240,10,1,87991570,5403,36.99,3.92,12,0.93,166.00,1566.00,13940,20240612,-55.95,5316,20241209,15.50,6400,-4.06,20250103,5480,12.04,20250203,14630,-58.03,20240612,5480,12.04,20250203,3.26,N,025320,500,444 억,,4466575,N,N,11702,N,00,N
20250211,110344,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6130,240,2,4.07,4859516150,789337,149.30,5890,6340,5860,7650,4130,5890,6156.46,5.08,0,97819,6096,5992,5796,5692,5496,6045,5745,444,1760,500,4240,10,1,87991570,5394,36.93,3.91,12,0.90,166.00,1566.00,13940,20240612,-56.03,5316,20241209,15.31,6400,-4.22,20250103,5480,11.86,20250203,14630,-58.10,20240612,5480,11.86,20250203,3.26,N,025320,500,444 억,,4466575,N,N,11702,N,00,N
20250211,100343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6150,260,2,4.41,3877603190,629819,119.13,5890,6340,5860,7650,4130,5890,6156.70,5.08,0,82633,6096,5992,5796,5692,5496,6045,5745,444,1760,500,4240,10,1,87991570,5411,37.05,3.93,12,0.72,166.00,1566.00,13940,20240612,-55.88,5316,20241209,15.69,6400,-3.91,20250103,5480,12.23,20250203,14630,-57.96,20240612,5480,12.23,20250203,3.26,N,025320,500,444 억,,4466575,N,N,11702,N,00,N
20250211,090345,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5870,-20,5,-0.34,116832780,19856,3.76,5890,5940,5860,7650,4130,5890,5884.00,5.08,0,-1700,6096,5992,5796,5692,5496,6045,5745,444,1760,500,4240,10,1,87991570,5165,35.36,3.75,12,0.02,166.00,1566.00,13940,20240612,-57.89,5316,20241209,10.42,6400,-8.28,20250103,5480,7.12,20250203,14630,-59.88,20240612,5480,7.12,20250203,3.26,N,025320,500,444 억,,4466575,N,N,11702,N,00,N
20250210,160342,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5890,160,2,2.79,3011723010,519643,115.16,5650,5900,5600,7440,4020,5730,5795.58,5.01,0,22456,5936,5832,5716,5612,5496,5885,5665,444,1710,500,4120,10,1,87991570,5183,35.48,3.76,12,0.59,166.00,1566.00,13940,20240612,-57.75,5316,20241209,10.80,6400,-7.97,20250103,5480,7.48,20250203,14630,-59.74,20240612,5480,7.48,20250203,3.22,N,025320,500,444 억,,4411708,N,N,11702,N,00,N
20250210,150342,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5870,140,2,2.44,2775096250,479338,106.23,5650,5900,5600,7440,4020,5730,5789.44,5.01,0,16783,5936,5832,5716,5612,5496,5885,5665,444,1710,500,4120,10,1,87991570,5165,35.36,3.75,12,0.54,166.00,1566.00,13940,20240612,-57.89,5316,20241209,10.42,6400,-8.28,20250103,5480,7.12,20250203,14630,-59.88,20240612,5480,7.12,20250203,3.22,N,025320,500,444 억,,4411708,N,N,4864,N,00,N
20250210,140342,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5840,110,2,1.92,2354154930,407735,90.36,5650,5880,5600,7440,4020,5730,5773.74,5.01,0,35593,5936,5832,5716,5612,5496,5885,5665,444,1710,500,4120,10,1,87991570,5139,35.18,3.73,12,0.46,166.00,1566.00,13940,20240612,-58.11,5316,20241209,9.86,6400,-8.75,20250103,5480,6.57,20250203,14630,-60.08,20240612,5480,6.57,20250203,3.22,N,025320,500,444 억,,4411708,N,N,4864,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 20250211 160344 57 100.00 KSQ150 전기·전자 N N N N N 6090 200 2 3.40 6385578490 1039332 196.59 5890 6340 5860 7650 4130 5890 6144.05 5.08 0 68597 6096 5992 5796 5692 5496 6045 5745 444 1760 500 4240 10 1 87991570 5359 36.69 3.89 12 1.18 166.00 1566.00 13940 20240612 -56.31 5316 20241209 14.56 6400 -4.84 20250103 5480 11.13 20250203 14630 -58.37 20240612 5480 11.13 20250203 3.26 N 025320 500 444 억 4466575 N N 2995 N 00 N
3 20250211 150343 57 100.00 KSQ150 전기·전자 N N N N N 6100 210 2 3.57 6024199230 979930 185.35 5890 6340 5860 7650 4130 5890 6147.58 5.08 0 72136 6096 5992 5796 5692 5496 6045 5745 444 1760 500 4240 10 1 87991570 5367 36.75 3.90 12 1.11 166.00 1566.00 13940 20240612 -56.24 5316 20241209 14.75 6400 -4.69 20250103 5480 11.31 20250203 14630 -58.30 20240612 5480 11.31 20250203 3.26 N 025320 500 444 억 4466575 N N 11702 N 00 N
4 20250211 140345 57 100.00 KSQ150 전기·전자 N N N N N 6100 210 2 3.57 5776621120 939319 177.67 5890 6340 5860 7650 4130 5890 6149.80 5.08 0 75198 6096 5992 5796 5692 5496 6045 5745 444 1760 500 4240 10 1 87991570 5367 36.75 3.90 12 1.07 166.00 1566.00 13940 20240612 -56.24 5316 20241209 14.75 6400 -4.69 20250103 5480 11.31 20250203 14630 -58.30 20240612 5480 11.31 20250203 3.26 N 025320 500 444 억 4466575 N N 11702 N 00 N
5 20250211 130342 57 100.00 KSQ150 전기·전자 N N N N N 6130 240 2 4.07 5371483000 873035 165.14 5890 6340 5860 7650 4130 5890 6152.66 5.08 0 89311 6096 5992 5796 5692 5496 6045 5745 444 1760 500 4240 10 1 87991570 5394 36.93 3.91 12 0.99 166.00 1566.00 13940 20240612 -56.03 5316 20241209 15.31 6400 -4.22 20250103 5480 11.86 20250203 14630 -58.10 20240612 5480 11.86 20250203 3.26 N 025320 500 444 억 4466575 N N 11702 N 00 N
6 20250211 120343 57 100.00 KSQ150 전기·전자 N N N N N 6140 250 2 4.24 5060856340 822228 155.53 5890 6340 5860 7650 4130 5890 6155.05 5.08 0 104202 6096 5992 5796 5692 5496 6045 5745 444 1760 500 4240 10 1 87991570 5403 36.99 3.92 12 0.93 166.00 1566.00 13940 20240612 -55.95 5316 20241209 15.50 6400 -4.06 20250103 5480 12.04 20250203 14630 -58.03 20240612 5480 12.04 20250203 3.26 N 025320 500 444 억 4466575 N N 11702 N 00 N
7 20250211 110344 57 100.00 KSQ150 전기·전자 N N N N N 6130 240 2 4.07 4859516150 789337 149.30 5890 6340 5860 7650 4130 5890 6156.46 5.08 0 97819 6096 5992 5796 5692 5496 6045 5745 444 1760 500 4240 10 1 87991570 5394 36.93 3.91 12 0.90 166.00 1566.00 13940 20240612 -56.03 5316 20241209 15.31 6400 -4.22 20250103 5480 11.86 20250203 14630 -58.10 20240612 5480 11.86 20250203 3.26 N 025320 500 444 억 4466575 N N 11702 N 00 N
8 20250211 100343 57 100.00 KSQ150 전기·전자 N N N N N 6150 260 2 4.41 3877603190 629819 119.13 5890 6340 5860 7650 4130 5890 6156.70 5.08 0 82633 6096 5992 5796 5692 5496 6045 5745 444 1760 500 4240 10 1 87991570 5411 37.05 3.93 12 0.72 166.00 1566.00 13940 20240612 -55.88 5316 20241209 15.69 6400 -3.91 20250103 5480 12.23 20250203 14630 -57.96 20240612 5480 12.23 20250203 3.26 N 025320 500 444 억 4466575 N N 11702 N 00 N
9 20250211 090345 57 100.00 KSQ150 전기·전자 N N N N N 5870 -20 5 -0.34 116832780 19856 3.76 5890 5940 5860 7650 4130 5890 5884.00 5.08 0 -1700 6096 5992 5796 5692 5496 6045 5745 444 1760 500 4240 10 1 87991570 5165 35.36 3.75 12 0.02 166.00 1566.00 13940 20240612 -57.89 5316 20241209 10.42 6400 -8.28 20250103 5480 7.12 20250203 14630 -59.88 20240612 5480 7.12 20250203 3.26 N 025320 500 444 억 4466575 N N 11702 N 00 N
10 20250210 160342 57 100.00 KSQ150 전기·전자 N N N N N 5890 160 2 2.79 3011723010 519643 115.16 5650 5900 5600 7440 4020 5730 5795.58 5.01 0 22456 5936 5832 5716 5612 5496 5885 5665 444 1710 500 4120 10 1 87991570 5183 35.48 3.76 12 0.59 166.00 1566.00 13940 20240612 -57.75 5316 20241209 10.80 6400 -7.97 20250103 5480 7.48 20250203 14630 -59.74 20240612 5480 7.48 20250203 3.22 N 025320 500 444 억 4411708 N N 11702 N 00 N
11 20250210 150342 57 100.00 KSQ150 전기·전자 N N N N N 5870 140 2 2.44 2775096250 479338 106.23 5650 5900 5600 7440 4020 5730 5789.44 5.01 0 16783 5936 5832 5716 5612 5496 5885 5665 444 1710 500 4120 10 1 87991570 5165 35.36 3.75 12 0.54 166.00 1566.00 13940 20240612 -57.89 5316 20241209 10.42 6400 -8.28 20250103 5480 7.12 20250203 14630 -59.88 20240612 5480 7.12 20250203 3.22 N 025320 500 444 억 4411708 N N 4864 N 00 N
12 20250210 140342 57 100.00 KSQ150 전기·전자 N N N N N 5840 110 2 1.92 2354154930 407735 90.36 5650 5880 5600 7440 4020 5730 5773.74 5.01 0 35593 5936 5832 5716 5612 5496 5885 5665 444 1710 500 4120 10 1 87991570 5139 35.18 3.73 12 0.46 166.00 1566.00 13940 20240612 -58.11 5316 20241209 9.86 6400 -8.75 20250103 5480 6.57 20250203 14630 -60.08 20240612 5480 6.57 20250203 3.22 N 025320 500 444 억 4411708 N N 4864 N 00 N