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
046890/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
20250219,160514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7200,10,2,0.14,2043755470,282999,117.16,7180,7270,7160,9340,5040,7190,7221.80,9.02,0,4215,7343,7266,7203,7126,7063,7235,7095,292,2150,500,5170,10,1,58305400,4198,-18.75,0.58,12,0.49,-384.00,12318.00,11090,20240208,-35.08,6830,20241204,5.42,7830,-8.05,20250120,6980,3.15,20250102,10870,-33.76,20241014,6830,5.42,20241204,1.65,N,046890,500,291 억,,5261657,N,N,427,N,00,N
20250219,150516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7220,30,2,0.42,1925136870,266533,110.34,7180,7270,7160,9340,5040,7190,7222.90,9.02,0,6554,7343,7266,7203,7126,7063,7235,7095,292,2150,500,5170,10,1,58305400,4210,-18.80,0.59,12,0.46,-384.00,12318.00,11090,20240208,-34.90,6830,20241204,5.71,7830,-7.79,20250120,6980,3.44,20250102,10870,-33.58,20241014,6830,5.71,20241204,1.65,N,046890,500,291 억,,5261657,N,N,53,N,00,N
20250219,140513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7220,30,2,0.42,1752129960,242537,100.41,7180,7270,7160,9340,5040,7190,7224.19,9.02,0,10006,7343,7266,7203,7126,7063,7235,7095,292,2150,500,5170,10,1,58305400,4210,-18.80,0.59,12,0.42,-384.00,12318.00,11090,20240208,-34.90,6830,20241204,5.71,7830,-7.79,20250120,6980,3.44,20250102,10870,-33.58,20241014,6830,5.71,20241204,1.65,N,046890,500,291 억,,5261657,N,N,53,N,00,N
20250219,130514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7220,30,2,0.42,1388575740,192099,79.53,7180,7270,7160,9340,5040,7190,7228.46,9.02,0,38515,7343,7266,7203,7126,7063,7235,7095,292,2150,500,5170,10,1,58305400,4210,-18.80,0.59,12,0.33,-384.00,12318.00,11090,20240208,-34.90,6830,20241204,5.71,7830,-7.79,20250120,6980,3.44,20250102,10870,-33.58,20241014,6830,5.71,20241204,1.65,N,046890,500,291 억,,5261657,N,N,53,N,00,N
20250219,120513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7250,60,2,0.83,1239572080,171508,71.00,7180,7270,7160,9340,5040,7190,7227.51,9.02,0,45315,7343,7266,7203,7126,7063,7235,7095,292,2150,500,5170,10,1,58305400,4227,-18.88,0.59,12,0.29,-384.00,12318.00,11090,20240208,-34.63,6830,20241204,6.15,7830,-7.41,20250120,6980,3.87,20250102,10870,-33.30,20241014,6830,6.15,20241204,1.65,N,046890,500,291 억,,5261657,N,N,53,N,00,N
20250219,110514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7250,60,2,0.83,1101576570,152460,63.12,7180,7270,7160,9340,5040,7190,7225.38,9.02,0,44036,7343,7266,7203,7126,7063,7235,7095,292,2150,500,5170,10,1,58305400,4227,-18.88,0.59,12,0.26,-384.00,12318.00,11090,20240208,-34.63,6830,20241204,6.15,7830,-7.41,20250120,6980,3.87,20250102,10870,-33.30,20241014,6830,6.15,20241204,1.65,N,046890,500,291 억,,5261657,N,N,53,N,00,N
20250219,100514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7220,30,2,0.42,601452690,83342,34.50,7180,7270,7160,9340,5040,7190,7216.72,9.02,0,22150,7343,7266,7203,7126,7063,7235,7095,292,2150,500,5170,10,1,58305400,4210,-18.80,0.59,12,0.14,-384.00,12318.00,11090,20240208,-34.90,6830,20241204,5.71,7830,-7.79,20250120,6980,3.44,20250102,10870,-33.58,20241014,6830,5.71,20241204,1.65,N,046890,500,291 억,,5261657,N,N,53,N,00,N
20250219,090515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7240,50,2,0.70,257256630,35742,14.80,7180,7240,7160,9340,5040,7190,7197.63,9.02,0,17574,7343,7266,7203,7126,7063,7235,7095,292,2150,500,5170,10,1,58305400,4221,-18.85,0.59,12,0.06,-384.00,12318.00,11090,20240208,-34.72,6830,20241204,6.00,7830,-7.54,20250120,6980,3.72,20250102,10870,-33.39,20241014,6830,6.00,20241204,1.65,N,046890,500,291 억,,5261657,N,N,53,N,00,N
20250218,160513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7190,-70,5,-0.96,1721241720,239729,87.00,7240,7280,7140,9430,5090,7260,7179.95,9.13,0,-61994,7666,7462,7346,7142,7026,7405,7085,292,2170,500,5220,10,1,58305400,4192,-18.72,0.58,12,0.41,-384.00,12318.00,11090,20240208,-35.17,6830,20241204,5.27,7830,-8.17,20250120,6980,3.01,20250102,10870,-33.85,20241014,6830,5.27,20241204,1.65,N,046890,500,291 억,,5322435,N,N,53,N,00,N
20250218,150513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7180,-80,5,-1.10,1656491060,230711,83.73,7240,7280,7140,9430,5090,7260,7179.94,9.13,0,-62721,7666,7462,7346,7142,7026,7405,7085,292,2170,500,5220,10,1,58305400,4186,-18.70,0.58,12,0.40,-384.00,12318.00,11090,20240208,-35.26,6830,20241204,5.12,7830,-8.30,20250120,6980,2.87,20250102,10870,-33.95,20241014,6830,5.12,20241204,1.65,N,046890,500,291 억,,5322435,N,N,931,N,00,N
20250218,140513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7150,-110,5,-1.52,1439442000,200381,72.72,7240,7280,7140,9430,5090,7260,7183.53,9.13,0,-58473,7666,7462,7346,7142,7026,7405,7085,292,2170,500,5220,10,1,58305400,4169,-18.62,0.58,12,0.34,-384.00,12318.00,11090,20240208,-35.53,6830,20241204,4.69,7830,-8.68,20250120,6980,2.44,20250102,10870,-34.22,20241014,6830,4.69,20241204,1.65,N,046890,500,291 억,,5322435,N,N,931,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 160514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7200 10 2 0.14 2043755470 282999 117.16 7180 7270 7160 9340 5040 7190 7221.80 9.02 0 4215 7343 7266 7203 7126 7063 7235 7095 292 2150 500 5170 10 1 58305400 4198 -18.75 0.58 12 0.49 -384.00 12318.00 11090 20240208 -35.08 6830 20241204 5.42 7830 -8.05 20250120 6980 3.15 20250102 10870 -33.76 20241014 6830 5.42 20241204 1.65 N 046890 500 291 억 5261657 N N 427 N 00 N
3 20250219 150516 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7220 30 2 0.42 1925136870 266533 110.34 7180 7270 7160 9340 5040 7190 7222.90 9.02 0 6554 7343 7266 7203 7126 7063 7235 7095 292 2150 500 5170 10 1 58305400 4210 -18.80 0.59 12 0.46 -384.00 12318.00 11090 20240208 -34.90 6830 20241204 5.71 7830 -7.79 20250120 6980 3.44 20250102 10870 -33.58 20241014 6830 5.71 20241204 1.65 N 046890 500 291 억 5261657 N N 53 N 00 N
4 20250219 140513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7220 30 2 0.42 1752129960 242537 100.41 7180 7270 7160 9340 5040 7190 7224.19 9.02 0 10006 7343 7266 7203 7126 7063 7235 7095 292 2150 500 5170 10 1 58305400 4210 -18.80 0.59 12 0.42 -384.00 12318.00 11090 20240208 -34.90 6830 20241204 5.71 7830 -7.79 20250120 6980 3.44 20250102 10870 -33.58 20241014 6830 5.71 20241204 1.65 N 046890 500 291 억 5261657 N N 53 N 00 N
5 20250219 130514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7220 30 2 0.42 1388575740 192099 79.53 7180 7270 7160 9340 5040 7190 7228.46 9.02 0 38515 7343 7266 7203 7126 7063 7235 7095 292 2150 500 5170 10 1 58305400 4210 -18.80 0.59 12 0.33 -384.00 12318.00 11090 20240208 -34.90 6830 20241204 5.71 7830 -7.79 20250120 6980 3.44 20250102 10870 -33.58 20241014 6830 5.71 20241204 1.65 N 046890 500 291 억 5261657 N N 53 N 00 N
6 20250219 120513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7250 60 2 0.83 1239572080 171508 71.00 7180 7270 7160 9340 5040 7190 7227.51 9.02 0 45315 7343 7266 7203 7126 7063 7235 7095 292 2150 500 5170 10 1 58305400 4227 -18.88 0.59 12 0.29 -384.00 12318.00 11090 20240208 -34.63 6830 20241204 6.15 7830 -7.41 20250120 6980 3.87 20250102 10870 -33.30 20241014 6830 6.15 20241204 1.65 N 046890 500 291 억 5261657 N N 53 N 00 N
7 20250219 110514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7250 60 2 0.83 1101576570 152460 63.12 7180 7270 7160 9340 5040 7190 7225.38 9.02 0 44036 7343 7266 7203 7126 7063 7235 7095 292 2150 500 5170 10 1 58305400 4227 -18.88 0.59 12 0.26 -384.00 12318.00 11090 20240208 -34.63 6830 20241204 6.15 7830 -7.41 20250120 6980 3.87 20250102 10870 -33.30 20241014 6830 6.15 20241204 1.65 N 046890 500 291 억 5261657 N N 53 N 00 N
8 20250219 100514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7220 30 2 0.42 601452690 83342 34.50 7180 7270 7160 9340 5040 7190 7216.72 9.02 0 22150 7343 7266 7203 7126 7063 7235 7095 292 2150 500 5170 10 1 58305400 4210 -18.80 0.59 12 0.14 -384.00 12318.00 11090 20240208 -34.90 6830 20241204 5.71 7830 -7.79 20250120 6980 3.44 20250102 10870 -33.58 20241014 6830 5.71 20241204 1.65 N 046890 500 291 억 5261657 N N 53 N 00 N
9 20250219 090515 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7240 50 2 0.70 257256630 35742 14.80 7180 7240 7160 9340 5040 7190 7197.63 9.02 0 17574 7343 7266 7203 7126 7063 7235 7095 292 2150 500 5170 10 1 58305400 4221 -18.85 0.59 12 0.06 -384.00 12318.00 11090 20240208 -34.72 6830 20241204 6.00 7830 -7.54 20250120 6980 3.72 20250102 10870 -33.39 20241014 6830 6.00 20241204 1.65 N 046890 500 291 억 5261657 N N 53 N 00 N
10 20250218 160513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7190 -70 5 -0.96 1721241720 239729 87.00 7240 7280 7140 9430 5090 7260 7179.95 9.13 0 -61994 7666 7462 7346 7142 7026 7405 7085 292 2170 500 5220 10 1 58305400 4192 -18.72 0.58 12 0.41 -384.00 12318.00 11090 20240208 -35.17 6830 20241204 5.27 7830 -8.17 20250120 6980 3.01 20250102 10870 -33.85 20241014 6830 5.27 20241204 1.65 N 046890 500 291 억 5322435 N N 53 N 00 N
11 20250218 150513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7180 -80 5 -1.10 1656491060 230711 83.73 7240 7280 7140 9430 5090 7260 7179.94 9.13 0 -62721 7666 7462 7346 7142 7026 7405 7085 292 2170 500 5220 10 1 58305400 4186 -18.70 0.58 12 0.40 -384.00 12318.00 11090 20240208 -35.26 6830 20241204 5.12 7830 -8.30 20250120 6980 2.87 20250102 10870 -33.95 20241014 6830 5.12 20241204 1.65 N 046890 500 291 억 5322435 N N 931 N 00 N
12 20250218 140513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7150 -110 5 -1.52 1439442000 200381 72.72 7240 7280 7140 9430 5090 7260 7183.53 9.13 0 -58473 7666 7462 7346 7142 7026 7405 7085 292 2170 500 5220 10 1 58305400 4169 -18.62 0.58 12 0.34 -384.00 12318.00 11090 20240208 -35.53 6830 20241204 4.69 7830 -8.68 20250120 6980 2.44 20250102 10870 -34.22 20241014 6830 4.69 20241204 1.65 N 046890 500 291 억 5322435 N N 931 N 00 N