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
049070/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
20250219,160520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20750,-300,5,-1.43,3774221950,181838,65.90,21250,21250,20550,27350,14750,21050,20755.96,5.76,0,3924,21916,21482,21216,20782,20516,21350,20650,86,6300,500,15150,50,1,17200000,3569,12.90,0.54,12,1.06,1608.00,38283.00,34400,20240312,-39.68,15170,20241209,36.78,22700,-8.59,20250124,17550,18.23,20250102,34400,-39.68,20240312,15170,36.78,20241209,5.01,N,049070,500,86 억,,990842,N,N,103,N,00,N
20250219,150522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20800,-250,5,-1.19,3653934500,176048,63.80,21250,21250,20550,27350,14750,21050,20755.33,5.76,0,3319,21916,21482,21216,20782,20516,21350,20650,86,6300,500,15150,50,1,17200000,3578,12.94,0.54,12,1.02,1608.00,38283.00,34400,20240312,-39.53,15170,20241209,37.11,22700,-8.37,20250124,17550,18.52,20250102,34400,-39.53,20240312,15170,37.11,20241209,5.01,N,049070,500,86 억,,990842,N,N,15,N,00,N
20250219,140519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20800,-250,5,-1.19,3210524800,154682,56.06,21250,21250,20550,27350,14750,21050,20755.65,5.76,0,-5469,21916,21482,21216,20782,20516,21350,20650,86,6300,500,15150,50,1,17200000,3578,12.94,0.54,12,0.90,1608.00,38283.00,34400,20240312,-39.53,15170,20241209,37.11,22700,-8.37,20250124,17550,18.52,20250102,34400,-39.53,20240312,15170,37.11,20241209,5.01,N,049070,500,86 억,,990842,N,N,15,N,00,N
20250219,130520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20800,-250,5,-1.19,2961697400,142695,51.71,21250,21250,20550,27350,14750,21050,20755.44,5.76,0,-4770,21916,21482,21216,20782,20516,21350,20650,86,6300,500,15150,50,1,17200000,3578,12.94,0.54,12,0.83,1608.00,38283.00,34400,20240312,-39.53,15170,20241209,37.11,22700,-8.37,20250124,17550,18.52,20250102,34400,-39.53,20240312,15170,37.11,20241209,5.01,N,049070,500,86 억,,990842,N,N,15,N,00,N
20250219,120520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20750,-300,5,-1.43,2691672650,129694,47.00,21250,21250,20550,27350,14750,21050,20754.03,5.76,0,-8625,21916,21482,21216,20782,20516,21350,20650,86,6300,500,15150,50,1,17200000,3569,12.90,0.54,12,0.75,1608.00,38283.00,34400,20240312,-39.68,15170,20241209,36.78,22700,-8.59,20250124,17550,18.23,20250102,34400,-39.68,20240312,15170,36.78,20241209,5.01,N,049070,500,86 억,,990842,N,N,15,N,00,N
20250219,110521,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20700,-350,5,-1.66,2364536750,113892,41.28,21250,21250,20550,27350,14750,21050,20761.22,5.76,0,-8832,21916,21482,21216,20782,20516,21350,20650,86,6300,500,15150,50,1,17200000,3560,12.87,0.54,12,0.66,1608.00,38283.00,34400,20240312,-39.83,15170,20241209,36.45,22700,-8.81,20250124,17550,17.95,20250102,34400,-39.83,20240312,15170,36.45,20241209,5.01,N,049070,500,86 억,,990842,N,N,15,N,00,N
20250219,100520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20700,-350,5,-1.66,1547266650,74317,26.93,21250,21250,20650,27350,14750,21050,20819.82,5.76,0,-3110,21916,21482,21216,20782,20516,21350,20650,86,6300,500,15150,50,1,17200000,3560,12.87,0.54,12,0.43,1608.00,38283.00,34400,20240312,-39.83,15170,20241209,36.45,22700,-8.81,20250124,17550,17.95,20250102,34400,-39.83,20240312,15170,36.45,20241209,5.01,N,049070,500,86 억,,990842,N,N,15,N,00,N
20250219,090522,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,0,3,0.00,183370750,8682,3.15,21250,21250,21000,27350,14750,21050,21120.80,5.76,0,-3967,21916,21482,21216,20782,20516,21350,20650,86,6300,500,15150,50,1,17200000,3621,13.09,0.55,12,0.05,1608.00,38283.00,34400,20240312,-38.81,15170,20241209,38.76,22700,-7.27,20250124,17550,19.94,20250102,34400,-38.81,20240312,15170,38.76,20241209,5.01,N,049070,500,86 억,,990842,N,N,15,N,00,N
20250218,160519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,50,2,0.24,5806653000,273208,152.78,21250,21650,20950,27300,14700,21000,21254.06,5.80,0,-6531,21633,21316,20933,20616,20233,21475,20775,86,6300,500,15120,50,1,17200000,3621,13.09,0.55,12,1.59,1608.00,38283.00,34400,20240312,-38.81,15170,20241209,38.76,22700,-7.27,20250124,17550,19.94,20250102,34400,-38.81,20240312,15170,38.76,20241209,5.11,N,049070,500,86 억,,997170,N,N,15,N,00,N
20250218,150520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,100,2,0.48,5561143200,261557,146.27,21250,21650,20950,27300,14700,21000,21261.69,5.80,0,-7339,21633,21316,20933,20616,20233,21475,20775,86,6300,500,15120,50,1,17200000,3629,13.12,0.55,12,1.52,1608.00,38283.00,34400,20240312,-38.66,15170,20241209,39.09,22700,-7.05,20250124,17550,20.23,20250102,34400,-38.66,20240312,15170,39.09,20241209,5.11,N,049070,500,86 억,,997170,N,N,226,N,00,N
20250218,140520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,50,2,0.24,4845144100,227546,127.25,21250,21650,20950,27300,14700,21000,21293.03,5.80,0,-10562,21633,21316,20933,20616,20233,21475,20775,86,6300,500,15120,50,1,17200000,3621,13.09,0.55,12,1.32,1608.00,38283.00,34400,20240312,-38.81,15170,20241209,38.76,22700,-7.27,20250124,17550,19.94,20250102,34400,-38.81,20240312,15170,38.76,20241209,5.11,N,049070,500,86 억,,997170,N,N,226,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 160520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20750 -300 5 -1.43 3774221950 181838 65.90 21250 21250 20550 27350 14750 21050 20755.96 5.76 0 3924 21916 21482 21216 20782 20516 21350 20650 86 6300 500 15150 50 1 17200000 3569 12.90 0.54 12 1.06 1608.00 38283.00 34400 20240312 -39.68 15170 20241209 36.78 22700 -8.59 20250124 17550 18.23 20250102 34400 -39.68 20240312 15170 36.78 20241209 5.01 N 049070 500 86 억 990842 N N 103 N 00 N
3 20250219 150522 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20800 -250 5 -1.19 3653934500 176048 63.80 21250 21250 20550 27350 14750 21050 20755.33 5.76 0 3319 21916 21482 21216 20782 20516 21350 20650 86 6300 500 15150 50 1 17200000 3578 12.94 0.54 12 1.02 1608.00 38283.00 34400 20240312 -39.53 15170 20241209 37.11 22700 -8.37 20250124 17550 18.52 20250102 34400 -39.53 20240312 15170 37.11 20241209 5.01 N 049070 500 86 억 990842 N N 15 N 00 N
4 20250219 140519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20800 -250 5 -1.19 3210524800 154682 56.06 21250 21250 20550 27350 14750 21050 20755.65 5.76 0 -5469 21916 21482 21216 20782 20516 21350 20650 86 6300 500 15150 50 1 17200000 3578 12.94 0.54 12 0.90 1608.00 38283.00 34400 20240312 -39.53 15170 20241209 37.11 22700 -8.37 20250124 17550 18.52 20250102 34400 -39.53 20240312 15170 37.11 20241209 5.01 N 049070 500 86 억 990842 N N 15 N 00 N
5 20250219 130520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20800 -250 5 -1.19 2961697400 142695 51.71 21250 21250 20550 27350 14750 21050 20755.44 5.76 0 -4770 21916 21482 21216 20782 20516 21350 20650 86 6300 500 15150 50 1 17200000 3578 12.94 0.54 12 0.83 1608.00 38283.00 34400 20240312 -39.53 15170 20241209 37.11 22700 -8.37 20250124 17550 18.52 20250102 34400 -39.53 20240312 15170 37.11 20241209 5.01 N 049070 500 86 억 990842 N N 15 N 00 N
6 20250219 120520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20750 -300 5 -1.43 2691672650 129694 47.00 21250 21250 20550 27350 14750 21050 20754.03 5.76 0 -8625 21916 21482 21216 20782 20516 21350 20650 86 6300 500 15150 50 1 17200000 3569 12.90 0.54 12 0.75 1608.00 38283.00 34400 20240312 -39.68 15170 20241209 36.78 22700 -8.59 20250124 17550 18.23 20250102 34400 -39.68 20240312 15170 36.78 20241209 5.01 N 049070 500 86 억 990842 N N 15 N 00 N
7 20250219 110521 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20700 -350 5 -1.66 2364536750 113892 41.28 21250 21250 20550 27350 14750 21050 20761.22 5.76 0 -8832 21916 21482 21216 20782 20516 21350 20650 86 6300 500 15150 50 1 17200000 3560 12.87 0.54 12 0.66 1608.00 38283.00 34400 20240312 -39.83 15170 20241209 36.45 22700 -8.81 20250124 17550 17.95 20250102 34400 -39.83 20240312 15170 36.45 20241209 5.01 N 049070 500 86 억 990842 N N 15 N 00 N
8 20250219 100520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20700 -350 5 -1.66 1547266650 74317 26.93 21250 21250 20650 27350 14750 21050 20819.82 5.76 0 -3110 21916 21482 21216 20782 20516 21350 20650 86 6300 500 15150 50 1 17200000 3560 12.87 0.54 12 0.43 1608.00 38283.00 34400 20240312 -39.83 15170 20241209 36.45 22700 -8.81 20250124 17550 17.95 20250102 34400 -39.83 20240312 15170 36.45 20241209 5.01 N 049070 500 86 억 990842 N N 15 N 00 N
9 20250219 090522 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21050 0 3 0.00 183370750 8682 3.15 21250 21250 21000 27350 14750 21050 21120.80 5.76 0 -3967 21916 21482 21216 20782 20516 21350 20650 86 6300 500 15150 50 1 17200000 3621 13.09 0.55 12 0.05 1608.00 38283.00 34400 20240312 -38.81 15170 20241209 38.76 22700 -7.27 20250124 17550 19.94 20250102 34400 -38.81 20240312 15170 38.76 20241209 5.01 N 049070 500 86 억 990842 N N 15 N 00 N
10 20250218 160519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21050 50 2 0.24 5806653000 273208 152.78 21250 21650 20950 27300 14700 21000 21254.06 5.80 0 -6531 21633 21316 20933 20616 20233 21475 20775 86 6300 500 15120 50 1 17200000 3621 13.09 0.55 12 1.59 1608.00 38283.00 34400 20240312 -38.81 15170 20241209 38.76 22700 -7.27 20250124 17550 19.94 20250102 34400 -38.81 20240312 15170 38.76 20241209 5.11 N 049070 500 86 억 997170 N N 15 N 00 N
11 20250218 150520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21100 100 2 0.48 5561143200 261557 146.27 21250 21650 20950 27300 14700 21000 21261.69 5.80 0 -7339 21633 21316 20933 20616 20233 21475 20775 86 6300 500 15120 50 1 17200000 3629 13.12 0.55 12 1.52 1608.00 38283.00 34400 20240312 -38.66 15170 20241209 39.09 22700 -7.05 20250124 17550 20.23 20250102 34400 -38.66 20240312 15170 39.09 20241209 5.11 N 049070 500 86 억 997170 N N 226 N 00 N
12 20250218 140520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21050 50 2 0.24 4845144100 227546 127.25 21250 21650 20950 27300 14700 21000 21293.03 5.80 0 -10562 21633 21316 20933 20616 20233 21475 20775 86 6300 500 15120 50 1 17200000 3621 13.09 0.55 12 1.32 1608.00 38283.00 34400 20240312 -38.81 15170 20241209 38.76 22700 -7.27 20250124 17550 19.94 20250102 34400 -38.81 20240312 15170 38.76 20241209 5.11 N 049070 500 86 억 997170 N N 226 N 00 N