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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5730,-70,5,-1.21,2825546160,494149,58.74,5730,5800,5680,7540,4060,5800,5717.97,4.44,0,-124915,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5042,34.52,3.66,12,0.56,166.00,1566.00,13940,20240612,-58.90,5316,20241209,7.79,6400,-10.47,20250103,5480,4.56,20250203,14630,-60.83,20240612,5480,4.56,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3293,N,00,N
20250224,150357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5740,-60,5,-1.03,2623541350,458943,54.55,5730,5800,5680,7540,4060,5800,5716.48,4.44,0,-124329,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5051,34.58,3.67,12,0.52,166.00,1566.00,13940,20240612,-58.82,5316,20241209,7.98,6400,-10.31,20250103,5480,4.74,20250203,14630,-60.77,20240612,5480,4.74,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N
20250224,140357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5730,-70,5,-1.21,2208552180,386406,45.93,5730,5800,5680,7540,4060,5800,5715.62,4.44,0,-129814,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5042,34.52,3.66,12,0.44,166.00,1566.00,13940,20240612,-58.90,5316,20241209,7.79,6400,-10.47,20250103,5480,4.56,20250203,14630,-60.83,20240612,5480,4.56,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N
20250224,130357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5720,-80,5,-1.38,2046440130,358091,42.57,5730,5800,5680,7540,4060,5800,5714.86,4.44,0,-126605,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5033,34.46,3.65,12,0.41,166.00,1566.00,13940,20240612,-58.97,5316,20241209,7.60,6400,-10.62,20250103,5480,4.38,20250203,14630,-60.90,20240612,5480,4.38,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N
20250224,120357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5710,-90,5,-1.55,1934464500,338517,40.24,5730,5800,5680,7540,4060,5800,5714.52,4.44,0,-121577,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5024,34.40,3.65,12,0.38,166.00,1566.00,13940,20240612,-59.04,5316,20241209,7.41,6400,-10.78,20250103,5480,4.20,20250203,14630,-60.97,20240612,5480,4.20,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N
20250224,110356,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5700,-100,5,-1.72,1737610460,303987,36.13,5730,5800,5680,7540,4060,5800,5716.06,4.44,0,-118012,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5016,34.34,3.64,12,0.35,166.00,1566.00,13940,20240612,-59.11,5316,20241209,7.22,6400,-10.94,20250103,5480,4.01,20250203,14630,-61.04,20240612,5480,4.01,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N
20250224,100355,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5720,-80,5,-1.38,1086921950,189787,22.56,5730,5800,5680,7540,4060,5800,5727.05,4.44,0,-57159,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5033,34.46,3.65,12,0.22,166.00,1566.00,13940,20240612,-58.97,5316,20241209,7.60,6400,-10.62,20250103,5480,4.38,20250203,14630,-60.90,20240612,5480,4.38,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N
20250224,090358,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5710,-90,5,-1.55,301094430,52755,6.27,5730,5740,5680,7540,4060,5800,5707.38,4.44,0,-10802,6026,5912,5836,5722,5646,5875,5685,444,1740,500,4170,10,1,87991570,5024,34.40,3.65,12,0.06,166.00,1566.00,13940,20240612,-59.04,5316,20241209,7.41,6400,-10.78,20250103,5480,4.20,20250203,14630,-60.97,20240612,5480,4.20,20250203,3.50,N,025320,500,444 억,,3906101,N,N,3081,N,00,N
20250221,160355,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5800,-70,5,-1.19,4871331340,836393,47.27,5890,5950,5760,7630,4110,5870,5824.22,4.73,0,-257454,6576,6222,6046,5692,5516,6135,5605,444,1760,500,4220,10,1,87991570,5104,34.94,3.70,12,0.95,166.00,1566.00,13940,20240612,-58.39,5316,20241209,9.10,6400,-9.38,20250103,5480,5.84,20250203,14630,-60.36,20240612,5480,5.84,20250203,3.49,N,025320,500,444 억,,4157680,N,N,3081,N,00,N
20250221,150357,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5810,-60,5,-1.02,4523552610,776500,43.89,5890,5950,5760,7630,4110,5870,5825.56,4.73,0,-272565,6576,6222,6046,5692,5516,6135,5605,444,1760,500,4220,10,1,87991570,5112,35.00,3.71,12,0.88,166.00,1566.00,13940,20240612,-58.32,5316,20241209,9.29,6400,-9.22,20250103,5480,6.02,20250203,14630,-60.29,20240612,5480,6.02,20250203,3.49,N,025320,500,444 억,,4157680,N,N,4045,N,00,N
20250221,140355,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5770,-100,5,-1.70,3999550630,685942,38.77,5890,5950,5760,7630,4110,5870,5830.74,4.73,0,-267461,6576,6222,6046,5692,5516,6135,5605,444,1760,500,4220,10,1,87991570,5077,34.76,3.68,12,0.78,166.00,1566.00,13940,20240612,-58.61,5316,20241209,8.54,6400,-9.84,20250103,5480,5.29,20250203,14630,-60.56,20240612,5480,5.29,20250203,3.49,N,025320,500,444 억,,4157680,N,N,4045,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 20250224 160357 57 100.00 KSQ150 전기·전자 N N N N N 5730 -70 5 -1.21 2825546160 494149 58.74 5730 5800 5680 7540 4060 5800 5717.97 4.44 0 -124915 6026 5912 5836 5722 5646 5875 5685 444 1740 500 4170 10 1 87991570 5042 34.52 3.66 12 0.56 166.00 1566.00 13940 20240612 -58.90 5316 20241209 7.79 6400 -10.47 20250103 5480 4.56 20250203 14630 -60.83 20240612 5480 4.56 20250203 3.50 N 025320 500 444 억 3906101 N N 3293 N 00 N
3 20250224 150357 57 100.00 KSQ150 전기·전자 N N N N N 5740 -60 5 -1.03 2623541350 458943 54.55 5730 5800 5680 7540 4060 5800 5716.48 4.44 0 -124329 6026 5912 5836 5722 5646 5875 5685 444 1740 500 4170 10 1 87991570 5051 34.58 3.67 12 0.52 166.00 1566.00 13940 20240612 -58.82 5316 20241209 7.98 6400 -10.31 20250103 5480 4.74 20250203 14630 -60.77 20240612 5480 4.74 20250203 3.50 N 025320 500 444 억 3906101 N N 3081 N 00 N
4 20250224 140357 57 100.00 KSQ150 전기·전자 N N N N N 5730 -70 5 -1.21 2208552180 386406 45.93 5730 5800 5680 7540 4060 5800 5715.62 4.44 0 -129814 6026 5912 5836 5722 5646 5875 5685 444 1740 500 4170 10 1 87991570 5042 34.52 3.66 12 0.44 166.00 1566.00 13940 20240612 -58.90 5316 20241209 7.79 6400 -10.47 20250103 5480 4.56 20250203 14630 -60.83 20240612 5480 4.56 20250203 3.50 N 025320 500 444 억 3906101 N N 3081 N 00 N
5 20250224 130357 57 100.00 KSQ150 전기·전자 N N N N N 5720 -80 5 -1.38 2046440130 358091 42.57 5730 5800 5680 7540 4060 5800 5714.86 4.44 0 -126605 6026 5912 5836 5722 5646 5875 5685 444 1740 500 4170 10 1 87991570 5033 34.46 3.65 12 0.41 166.00 1566.00 13940 20240612 -58.97 5316 20241209 7.60 6400 -10.62 20250103 5480 4.38 20250203 14630 -60.90 20240612 5480 4.38 20250203 3.50 N 025320 500 444 억 3906101 N N 3081 N 00 N
6 20250224 120357 57 100.00 KSQ150 전기·전자 N N N N N 5710 -90 5 -1.55 1934464500 338517 40.24 5730 5800 5680 7540 4060 5800 5714.52 4.44 0 -121577 6026 5912 5836 5722 5646 5875 5685 444 1740 500 4170 10 1 87991570 5024 34.40 3.65 12 0.38 166.00 1566.00 13940 20240612 -59.04 5316 20241209 7.41 6400 -10.78 20250103 5480 4.20 20250203 14630 -60.97 20240612 5480 4.20 20250203 3.50 N 025320 500 444 억 3906101 N N 3081 N 00 N
7 20250224 110356 57 100.00 KSQ150 전기·전자 N N N N N 5700 -100 5 -1.72 1737610460 303987 36.13 5730 5800 5680 7540 4060 5800 5716.06 4.44 0 -118012 6026 5912 5836 5722 5646 5875 5685 444 1740 500 4170 10 1 87991570 5016 34.34 3.64 12 0.35 166.00 1566.00 13940 20240612 -59.11 5316 20241209 7.22 6400 -10.94 20250103 5480 4.01 20250203 14630 -61.04 20240612 5480 4.01 20250203 3.50 N 025320 500 444 억 3906101 N N 3081 N 00 N
8 20250224 100355 57 100.00 KSQ150 전기·전자 N N N N N 5720 -80 5 -1.38 1086921950 189787 22.56 5730 5800 5680 7540 4060 5800 5727.05 4.44 0 -57159 6026 5912 5836 5722 5646 5875 5685 444 1740 500 4170 10 1 87991570 5033 34.46 3.65 12 0.22 166.00 1566.00 13940 20240612 -58.97 5316 20241209 7.60 6400 -10.62 20250103 5480 4.38 20250203 14630 -60.90 20240612 5480 4.38 20250203 3.50 N 025320 500 444 억 3906101 N N 3081 N 00 N
9 20250224 090358 57 100.00 KSQ150 전기·전자 N N N N N 5710 -90 5 -1.55 301094430 52755 6.27 5730 5740 5680 7540 4060 5800 5707.38 4.44 0 -10802 6026 5912 5836 5722 5646 5875 5685 444 1740 500 4170 10 1 87991570 5024 34.40 3.65 12 0.06 166.00 1566.00 13940 20240612 -59.04 5316 20241209 7.41 6400 -10.78 20250103 5480 4.20 20250203 14630 -60.97 20240612 5480 4.20 20250203 3.50 N 025320 500 444 억 3906101 N N 3081 N 00 N
10 20250221 160355 57 100.00 KSQ150 전기·전자 N N N N N 5800 -70 5 -1.19 4871331340 836393 47.27 5890 5950 5760 7630 4110 5870 5824.22 4.73 0 -257454 6576 6222 6046 5692 5516 6135 5605 444 1760 500 4220 10 1 87991570 5104 34.94 3.70 12 0.95 166.00 1566.00 13940 20240612 -58.39 5316 20241209 9.10 6400 -9.38 20250103 5480 5.84 20250203 14630 -60.36 20240612 5480 5.84 20250203 3.49 N 025320 500 444 억 4157680 N N 3081 N 00 N
11 20250221 150357 57 100.00 KSQ150 전기·전자 N N N N N 5810 -60 5 -1.02 4523552610 776500 43.89 5890 5950 5760 7630 4110 5870 5825.56 4.73 0 -272565 6576 6222 6046 5692 5516 6135 5605 444 1760 500 4220 10 1 87991570 5112 35.00 3.71 12 0.88 166.00 1566.00 13940 20240612 -58.32 5316 20241209 9.29 6400 -9.22 20250103 5480 6.02 20250203 14630 -60.29 20240612 5480 6.02 20250203 3.49 N 025320 500 444 억 4157680 N N 4045 N 00 N
12 20250221 140355 57 100.00 KSQ150 전기·전자 N N N N N 5770 -100 5 -1.70 3999550630 685942 38.77 5890 5950 5760 7630 4110 5870 5830.74 4.73 0 -267461 6576 6222 6046 5692 5516 6135 5605 444 1760 500 4220 10 1 87991570 5077 34.76 3.68 12 0.78 166.00 1566.00 13940 20240612 -58.61 5316 20241209 8.54 6400 -9.84 20250103 5480 5.29 20250203 14630 -60.56 20240612 5480 5.29 20250203 3.49 N 025320 500 444 억 4157680 N N 4045 N 00 N