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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5930,20,2,0.34,4722073550,799341,77.74,5960,6040,5840,7680,4140,5910,5907.39,5.16,0,-179233,6176,6042,5926,5792,5676,5985,5735,444,1770,500,4250,10,1,87991570,5218,35.72,3.79,12,0.91,166.00,1566.00,13940,20240612,-57.46,5316,20241209,11.55,6400,-7.34,20250103,5480,8.21,20250203,14630,-59.47,20240612,5480,8.21,20250203,3.26,N,025320,500,444 억,,4536928,N,N,2332,N,00,N
20250219,150354,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5930,20,2,0.34,4489703740,760125,73.92,5960,6040,5840,7680,4140,5910,5906.53,5.16,0,-180092,6176,6042,5926,5792,5676,5985,5735,444,1770,500,4250,10,1,87991570,5218,35.72,3.79,12,0.86,166.00,1566.00,13940,20240612,-57.46,5316,20241209,11.55,6400,-7.34,20250103,5480,8.21,20250203,14630,-59.47,20240612,5480,8.21,20250203,3.26,N,025320,500,444 억,,4536928,N,N,2126,N,00,N
20250219,140351,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5900,-10,5,-0.17,3845717620,651334,63.34,5960,6040,5840,7680,4140,5910,5904.37,5.16,0,-198727,6176,6042,5926,5792,5676,5985,5735,444,1770,500,4250,10,1,87991570,5192,35.54,3.77,12,0.74,166.00,1566.00,13940,20240612,-57.68,5316,20241209,10.99,6400,-7.81,20250103,5480,7.66,20250203,14630,-59.67,20240612,5480,7.66,20250203,3.26,N,025320,500,444 억,,4536928,N,N,2126,N,00,N
20250219,130352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5910,0,3,0.00,3637723770,616126,59.92,5960,6040,5840,7680,4140,5910,5904.19,5.16,0,-191452,6176,6042,5926,5792,5676,5985,5735,444,1770,500,4250,10,1,87991570,5200,35.60,3.77,12,0.70,166.00,1566.00,13940,20240612,-57.60,5316,20241209,11.17,6400,-7.66,20250103,5480,7.85,20250203,14630,-59.60,20240612,5480,7.85,20250203,3.26,N,025320,500,444 억,,4536928,N,N,2126,N,00,N
20250219,120352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5900,-10,5,-0.17,3322264990,562670,54.72,5960,6040,5840,7680,4140,5910,5904.46,5.16,0,-166268,6176,6042,5926,5792,5676,5985,5735,444,1770,500,4250,10,1,87991570,5192,35.54,3.77,12,0.64,166.00,1566.00,13940,20240612,-57.68,5316,20241209,10.99,6400,-7.81,20250103,5480,7.66,20250203,14630,-59.67,20240612,5480,7.66,20250203,3.26,N,025320,500,444 억,,4536928,N,N,2126,N,00,N
20250219,110353,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5900,-10,5,-0.17,2870849130,486307,47.29,5960,6040,5840,7680,4140,5910,5903.37,5.16,0,-166829,6176,6042,5926,5792,5676,5985,5735,444,1770,500,4250,10,1,87991570,5192,35.54,3.77,12,0.55,166.00,1566.00,13940,20240612,-57.68,5316,20241209,10.99,6400,-7.81,20250103,5480,7.66,20250203,14630,-59.67,20240612,5480,7.66,20250203,3.26,N,025320,500,444 억,,4536928,N,N,2126,N,00,N
20250219,100352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5880,-30,5,-0.51,2178206930,368706,35.86,5960,6040,5840,7680,4140,5910,5907.71,5.16,0,-125593,6176,6042,5926,5792,5676,5985,5735,444,1770,500,4250,10,1,87991570,5174,35.42,3.75,12,0.42,166.00,1566.00,13940,20240612,-57.82,5316,20241209,10.61,6400,-8.12,20250103,5480,7.30,20250203,14630,-59.81,20240612,5480,7.30,20250203,3.26,N,025320,500,444 억,,4536928,N,N,2126,N,00,N
20250219,090353,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,6030,120,2,2.03,376133480,62935,6.12,5960,6040,5950,7680,4140,5910,5976.54,5.16,0,3246,6176,6042,5926,5792,5676,5985,5735,444,1770,500,4250,10,1,87991570,5306,36.33,3.85,12,0.07,166.00,1566.00,13940,20240612,-56.74,5316,20241209,13.43,6400,-5.78,20250103,5480,10.04,20250203,14630,-58.78,20240612,5480,10.04,20250203,3.26,N,025320,500,444 억,,4536928,N,N,2126,N,00,N
20250218,160351,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5910,-160,5,-2.64,5999675950,1011504,245.91,6050,6060,5810,7890,4250,6070,5931.45,5.46,0,-224351,6183,6126,6083,6026,5983,6105,6005,444,1820,500,4370,10,1,87991570,5200,35.60,3.77,12,1.15,166.00,1566.00,13940,20240612,-57.60,5316,20241209,11.17,6400,-7.66,20250103,5480,7.85,20250203,14630,-59.60,20240612,5480,7.85,20250203,3.27,N,025320,500,444 억,,4807697,N,N,2126,N,00,N
20250218,150352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5890,-180,5,-2.97,5690026270,958944,233.13,6050,6060,5810,7890,4250,6070,5933.64,5.46,0,-209246,6183,6126,6083,6026,5983,6105,6005,444,1820,500,4370,10,1,87991570,5183,35.48,3.76,12,1.09,166.00,1566.00,13940,20240612,-57.75,5316,20241209,10.80,6400,-7.97,20250103,5480,7.48,20250203,14630,-59.74,20240612,5480,7.48,20250203,3.27,N,025320,500,444 억,,4807697,N,N,2589,N,00,N
20250218,140352,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,5920,-150,5,-2.47,5018749560,845226,205.48,6050,6060,5810,7890,4250,6070,5937.76,5.46,0,-242059,6183,6126,6083,6026,5983,6105,6005,444,1820,500,4370,10,1,87991570,5209,35.66,3.78,12,0.96,166.00,1566.00,13940,20240612,-57.53,5316,20241209,11.36,6400,-7.50,20250103,5480,8.03,20250203,14630,-59.54,20240612,5480,8.03,20250203,3.27,N,025320,500,444 억,,4807697,N,N,2589,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 20250219 160352 57 100.00 KSQ150 전기·전자 N N N N N 5930 20 2 0.34 4722073550 799341 77.74 5960 6040 5840 7680 4140 5910 5907.39 5.16 0 -179233 6176 6042 5926 5792 5676 5985 5735 444 1770 500 4250 10 1 87991570 5218 35.72 3.79 12 0.91 166.00 1566.00 13940 20240612 -57.46 5316 20241209 11.55 6400 -7.34 20250103 5480 8.21 20250203 14630 -59.47 20240612 5480 8.21 20250203 3.26 N 025320 500 444 억 4536928 N N 2332 N 00 N
3 20250219 150354 57 100.00 KSQ150 전기·전자 N N N N N 5930 20 2 0.34 4489703740 760125 73.92 5960 6040 5840 7680 4140 5910 5906.53 5.16 0 -180092 6176 6042 5926 5792 5676 5985 5735 444 1770 500 4250 10 1 87991570 5218 35.72 3.79 12 0.86 166.00 1566.00 13940 20240612 -57.46 5316 20241209 11.55 6400 -7.34 20250103 5480 8.21 20250203 14630 -59.47 20240612 5480 8.21 20250203 3.26 N 025320 500 444 억 4536928 N N 2126 N 00 N
4 20250219 140351 57 100.00 KSQ150 전기·전자 N N N N N 5900 -10 5 -0.17 3845717620 651334 63.34 5960 6040 5840 7680 4140 5910 5904.37 5.16 0 -198727 6176 6042 5926 5792 5676 5985 5735 444 1770 500 4250 10 1 87991570 5192 35.54 3.77 12 0.74 166.00 1566.00 13940 20240612 -57.68 5316 20241209 10.99 6400 -7.81 20250103 5480 7.66 20250203 14630 -59.67 20240612 5480 7.66 20250203 3.26 N 025320 500 444 억 4536928 N N 2126 N 00 N
5 20250219 130352 57 100.00 KSQ150 전기·전자 N N N N N 5910 0 3 0.00 3637723770 616126 59.92 5960 6040 5840 7680 4140 5910 5904.19 5.16 0 -191452 6176 6042 5926 5792 5676 5985 5735 444 1770 500 4250 10 1 87991570 5200 35.60 3.77 12 0.70 166.00 1566.00 13940 20240612 -57.60 5316 20241209 11.17 6400 -7.66 20250103 5480 7.85 20250203 14630 -59.60 20240612 5480 7.85 20250203 3.26 N 025320 500 444 억 4536928 N N 2126 N 00 N
6 20250219 120352 57 100.00 KSQ150 전기·전자 N N N N N 5900 -10 5 -0.17 3322264990 562670 54.72 5960 6040 5840 7680 4140 5910 5904.46 5.16 0 -166268 6176 6042 5926 5792 5676 5985 5735 444 1770 500 4250 10 1 87991570 5192 35.54 3.77 12 0.64 166.00 1566.00 13940 20240612 -57.68 5316 20241209 10.99 6400 -7.81 20250103 5480 7.66 20250203 14630 -59.67 20240612 5480 7.66 20250203 3.26 N 025320 500 444 억 4536928 N N 2126 N 00 N
7 20250219 110353 57 100.00 KSQ150 전기·전자 N N N N N 5900 -10 5 -0.17 2870849130 486307 47.29 5960 6040 5840 7680 4140 5910 5903.37 5.16 0 -166829 6176 6042 5926 5792 5676 5985 5735 444 1770 500 4250 10 1 87991570 5192 35.54 3.77 12 0.55 166.00 1566.00 13940 20240612 -57.68 5316 20241209 10.99 6400 -7.81 20250103 5480 7.66 20250203 14630 -59.67 20240612 5480 7.66 20250203 3.26 N 025320 500 444 억 4536928 N N 2126 N 00 N
8 20250219 100352 57 100.00 KSQ150 전기·전자 N N N N N 5880 -30 5 -0.51 2178206930 368706 35.86 5960 6040 5840 7680 4140 5910 5907.71 5.16 0 -125593 6176 6042 5926 5792 5676 5985 5735 444 1770 500 4250 10 1 87991570 5174 35.42 3.75 12 0.42 166.00 1566.00 13940 20240612 -57.82 5316 20241209 10.61 6400 -8.12 20250103 5480 7.30 20250203 14630 -59.81 20240612 5480 7.30 20250203 3.26 N 025320 500 444 억 4536928 N N 2126 N 00 N
9 20250219 090353 57 100.00 KSQ150 전기·전자 N N N N N 6030 120 2 2.03 376133480 62935 6.12 5960 6040 5950 7680 4140 5910 5976.54 5.16 0 3246 6176 6042 5926 5792 5676 5985 5735 444 1770 500 4250 10 1 87991570 5306 36.33 3.85 12 0.07 166.00 1566.00 13940 20240612 -56.74 5316 20241209 13.43 6400 -5.78 20250103 5480 10.04 20250203 14630 -58.78 20240612 5480 10.04 20250203 3.26 N 025320 500 444 억 4536928 N N 2126 N 00 N
10 20250218 160351 57 100.00 KSQ150 전기·전자 N N N N N 5910 -160 5 -2.64 5999675950 1011504 245.91 6050 6060 5810 7890 4250 6070 5931.45 5.46 0 -224351 6183 6126 6083 6026 5983 6105 6005 444 1820 500 4370 10 1 87991570 5200 35.60 3.77 12 1.15 166.00 1566.00 13940 20240612 -57.60 5316 20241209 11.17 6400 -7.66 20250103 5480 7.85 20250203 14630 -59.60 20240612 5480 7.85 20250203 3.27 N 025320 500 444 억 4807697 N N 2126 N 00 N
11 20250218 150352 57 100.00 KSQ150 전기·전자 N N N N N 5890 -180 5 -2.97 5690026270 958944 233.13 6050 6060 5810 7890 4250 6070 5933.64 5.46 0 -209246 6183 6126 6083 6026 5983 6105 6005 444 1820 500 4370 10 1 87991570 5183 35.48 3.76 12 1.09 166.00 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 3.27 N 025320 500 444 억 4807697 N N 2589 N 00 N
12 20250218 140352 57 100.00 KSQ150 전기·전자 N N N N N 5920 -150 5 -2.47 5018749560 845226 205.48 6050 6060 5810 7890 4250 6070 5937.76 5.46 0 -242059 6183 6126 6083 6026 5983 6105 6005 444 1820 500 4370 10 1 87991570 5209 35.66 3.78 12 0.96 166.00 1566.00 13940 20240612 -57.53 5316 20241209 11.36 6400 -7.50 20250103 5480 8.03 20250203 14630 -59.54 20240612 5480 8.03 20250203 3.27 N 025320 500 444 억 4807697 N N 2589 N 00 N