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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7310,-10,5,-0.14,617647840,84643,70.07,7290,7350,7260,9510,5130,7320,7297.05,9.32,0,8878,7413,7366,7323,7276,7233,7345,7255,292,2190,500,5270,10,1,58305400,4262,-19.04,0.59,12,0.15,-384.00,12318.00,11250,20240130,-35.02,6830,20241204,7.03,7830,-6.64,20250120,6980,4.73,20250102,10870,-32.75,20241014,6830,7.03,20241204,1.66,N,046890,500,291 억,,5433471,N,N,35,N,00,N
20250212,150501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7290,-30,5,-0.41,553786450,75891,62.83,7290,7350,7260,9510,5130,7320,7297.13,9.32,0,7001,7413,7366,7323,7276,7233,7345,7255,292,2190,500,5270,10,1,58305400,4250,-18.98,0.59,12,0.13,-384.00,12318.00,11250,20240130,-35.20,6830,20241204,6.73,7830,-6.90,20250120,6980,4.44,20250102,10870,-32.93,20241014,6830,6.73,20241204,1.66,N,046890,500,291 억,,5433471,N,N,1234,N,00,N
20250212,140502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7300,-20,5,-0.27,421321360,57707,47.77,7290,7350,7260,9510,5130,7320,7301.04,9.32,0,9805,7413,7366,7323,7276,7233,7345,7255,292,2190,500,5270,10,1,58305400,4256,-19.01,0.59,12,0.10,-384.00,12318.00,11250,20240130,-35.11,6830,20241204,6.88,7830,-6.77,20250120,6980,4.58,20250102,10870,-32.84,20241014,6830,6.88,20241204,1.66,N,046890,500,291 억,,5433471,N,N,1234,N,00,N
20250212,130502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7300,-20,5,-0.27,346441640,47425,39.26,7290,7350,7260,9510,5130,7320,7305.04,9.32,0,10157,7413,7366,7323,7276,7233,7345,7255,292,2190,500,5270,10,1,58305400,4256,-19.01,0.59,12,0.08,-384.00,12318.00,11250,20240130,-35.11,6830,20241204,6.88,7830,-6.77,20250120,6980,4.58,20250102,10870,-32.84,20241014,6830,6.88,20241204,1.66,N,046890,500,291 억,,5433471,N,N,1234,N,00,N
20250212,120502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7310,-10,5,-0.14,283741980,38837,32.15,7290,7350,7260,9510,5130,7320,7305.97,9.32,0,11762,7413,7366,7323,7276,7233,7345,7255,292,2190,500,5270,10,1,58305400,4262,-19.04,0.59,12,0.07,-384.00,12318.00,11250,20240130,-35.02,6830,20241204,7.03,7830,-6.64,20250120,6980,4.73,20250102,10870,-32.75,20241014,6830,7.03,20241204,1.66,N,046890,500,291 억,,5433471,N,N,1234,N,00,N
20250212,110500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7320,0,3,0.00,221791740,30367,25.14,7290,7350,7260,9510,5130,7320,7303.71,9.32,0,9439,7413,7366,7323,7276,7233,7345,7255,292,2190,500,5270,10,1,58305400,4268,-19.06,0.59,12,0.05,-384.00,12318.00,11250,20240130,-34.93,6830,20241204,7.17,7830,-6.51,20250120,6980,4.87,20250102,10870,-32.66,20241014,6830,7.17,20241204,1.66,N,046890,500,291 억,,5433471,N,N,1234,N,00,N
20250212,100501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7300,-20,5,-0.27,183901950,25190,20.85,7290,7350,7260,9510,5130,7320,7300.59,9.32,0,7207,7413,7366,7323,7276,7233,7345,7255,292,2190,500,5270,10,1,58305400,4256,-19.01,0.59,12,0.04,-384.00,12318.00,11250,20240130,-35.11,6830,20241204,6.88,7830,-6.77,20250120,6980,4.58,20250102,10870,-32.84,20241014,6830,6.88,20241204,1.66,N,046890,500,291 억,,5433471,N,N,1234,N,00,N
20250212,090504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7320,0,3,0.00,25177690,3449,2.86,7290,7330,7280,9510,5130,7320,7300.00,9.32,0,471,7413,7366,7323,7276,7233,7345,7255,292,2190,500,5270,10,1,58305400,4268,-19.06,0.59,12,0.01,-384.00,12318.00,11250,20240130,-34.93,6830,20241204,7.17,7830,-6.51,20250120,6980,4.87,20250102,10870,-32.66,20241014,6830,7.17,20241204,1.66,N,046890,500,291 억,,5433471,N,N,1234,N,00,N
20250211,160502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7320,20,2,0.27,873251210,119114,73.84,7350,7370,7280,9490,5110,7300,7331.23,9.33,0,2648,7460,7380,7300,7220,7140,7340,7180,292,2190,500,5250,10,1,58305400,4268,-19.06,0.59,12,0.20,-384.00,12318.00,11250,20240130,-34.93,6830,20241204,7.17,7830,-6.51,20250120,6980,4.87,20250102,10870,-32.66,20241014,6830,7.17,20241204,1.67,N,046890,500,291 억,,5442247,N,N,1234,N,00,N
20250211,150502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7340,40,2,0.55,819573510,111786,69.30,7350,7370,7280,9490,5110,7300,7331.63,9.33,0,2289,7460,7380,7300,7220,7140,7340,7180,292,2190,500,5250,10,1,58305400,4280,-19.11,0.60,12,0.19,-384.00,12318.00,11250,20240130,-34.76,6830,20241204,7.47,7830,-6.26,20250120,6980,5.16,20250102,10870,-32.47,20241014,6830,7.47,20241204,1.67,N,046890,500,291 억,,5442247,N,N,5433,N,00,N
20250211,140502,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7330,30,2,0.41,701674280,95735,59.35,7350,7370,7280,9490,5110,7300,7329.34,9.33,0,1654,7460,7380,7300,7220,7140,7340,7180,292,2190,500,5250,10,1,58305400,4274,-19.09,0.60,12,0.16,-384.00,12318.00,11250,20240130,-34.84,6830,20241204,7.32,7830,-6.39,20250120,6980,5.01,20250102,10870,-32.57,20241014,6830,7.32,20241204,1.67,N,046890,500,291 억,,5442247,N,N,5433,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 20250212 160501 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7310 -10 5 -0.14 617647840 84643 70.07 7290 7350 7260 9510 5130 7320 7297.05 9.32 0 8878 7413 7366 7323 7276 7233 7345 7255 292 2190 500 5270 10 1 58305400 4262 -19.04 0.59 12 0.15 -384.00 12318.00 11250 20240130 -35.02 6830 20241204 7.03 7830 -6.64 20250120 6980 4.73 20250102 10870 -32.75 20241014 6830 7.03 20241204 1.66 N 046890 500 291 억 5433471 N N 35 N 00 N
3 20250212 150501 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7290 -30 5 -0.41 553786450 75891 62.83 7290 7350 7260 9510 5130 7320 7297.13 9.32 0 7001 7413 7366 7323 7276 7233 7345 7255 292 2190 500 5270 10 1 58305400 4250 -18.98 0.59 12 0.13 -384.00 12318.00 11250 20240130 -35.20 6830 20241204 6.73 7830 -6.90 20250120 6980 4.44 20250102 10870 -32.93 20241014 6830 6.73 20241204 1.66 N 046890 500 291 억 5433471 N N 1234 N 00 N
4 20250212 140502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7300 -20 5 -0.27 421321360 57707 47.77 7290 7350 7260 9510 5130 7320 7301.04 9.32 0 9805 7413 7366 7323 7276 7233 7345 7255 292 2190 500 5270 10 1 58305400 4256 -19.01 0.59 12 0.10 -384.00 12318.00 11250 20240130 -35.11 6830 20241204 6.88 7830 -6.77 20250120 6980 4.58 20250102 10870 -32.84 20241014 6830 6.88 20241204 1.66 N 046890 500 291 억 5433471 N N 1234 N 00 N
5 20250212 130502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7300 -20 5 -0.27 346441640 47425 39.26 7290 7350 7260 9510 5130 7320 7305.04 9.32 0 10157 7413 7366 7323 7276 7233 7345 7255 292 2190 500 5270 10 1 58305400 4256 -19.01 0.59 12 0.08 -384.00 12318.00 11250 20240130 -35.11 6830 20241204 6.88 7830 -6.77 20250120 6980 4.58 20250102 10870 -32.84 20241014 6830 6.88 20241204 1.66 N 046890 500 291 억 5433471 N N 1234 N 00 N
6 20250212 120502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7310 -10 5 -0.14 283741980 38837 32.15 7290 7350 7260 9510 5130 7320 7305.97 9.32 0 11762 7413 7366 7323 7276 7233 7345 7255 292 2190 500 5270 10 1 58305400 4262 -19.04 0.59 12 0.07 -384.00 12318.00 11250 20240130 -35.02 6830 20241204 7.03 7830 -6.64 20250120 6980 4.73 20250102 10870 -32.75 20241014 6830 7.03 20241204 1.66 N 046890 500 291 억 5433471 N N 1234 N 00 N
7 20250212 110500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7320 0 3 0.00 221791740 30367 25.14 7290 7350 7260 9510 5130 7320 7303.71 9.32 0 9439 7413 7366 7323 7276 7233 7345 7255 292 2190 500 5270 10 1 58305400 4268 -19.06 0.59 12 0.05 -384.00 12318.00 11250 20240130 -34.93 6830 20241204 7.17 7830 -6.51 20250120 6980 4.87 20250102 10870 -32.66 20241014 6830 7.17 20241204 1.66 N 046890 500 291 억 5433471 N N 1234 N 00 N
8 20250212 100501 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7300 -20 5 -0.27 183901950 25190 20.85 7290 7350 7260 9510 5130 7320 7300.59 9.32 0 7207 7413 7366 7323 7276 7233 7345 7255 292 2190 500 5270 10 1 58305400 4256 -19.01 0.59 12 0.04 -384.00 12318.00 11250 20240130 -35.11 6830 20241204 6.88 7830 -6.77 20250120 6980 4.58 20250102 10870 -32.84 20241014 6830 6.88 20241204 1.66 N 046890 500 291 억 5433471 N N 1234 N 00 N
9 20250212 090504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7320 0 3 0.00 25177690 3449 2.86 7290 7330 7280 9510 5130 7320 7300.00 9.32 0 471 7413 7366 7323 7276 7233 7345 7255 292 2190 500 5270 10 1 58305400 4268 -19.06 0.59 12 0.01 -384.00 12318.00 11250 20240130 -34.93 6830 20241204 7.17 7830 -6.51 20250120 6980 4.87 20250102 10870 -32.66 20241014 6830 7.17 20241204 1.66 N 046890 500 291 억 5433471 N N 1234 N 00 N
10 20250211 160502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7320 20 2 0.27 873251210 119114 73.84 7350 7370 7280 9490 5110 7300 7331.23 9.33 0 2648 7460 7380 7300 7220 7140 7340 7180 292 2190 500 5250 10 1 58305400 4268 -19.06 0.59 12 0.20 -384.00 12318.00 11250 20240130 -34.93 6830 20241204 7.17 7830 -6.51 20250120 6980 4.87 20250102 10870 -32.66 20241014 6830 7.17 20241204 1.67 N 046890 500 291 억 5442247 N N 1234 N 00 N
11 20250211 150502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7340 40 2 0.55 819573510 111786 69.30 7350 7370 7280 9490 5110 7300 7331.63 9.33 0 2289 7460 7380 7300 7220 7140 7340 7180 292 2190 500 5250 10 1 58305400 4280 -19.11 0.60 12 0.19 -384.00 12318.00 11250 20240130 -34.76 6830 20241204 7.47 7830 -6.26 20250120 6980 5.16 20250102 10870 -32.47 20241014 6830 7.47 20241204 1.67 N 046890 500 291 억 5442247 N N 5433 N 00 N
12 20250211 140502 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7330 30 2 0.41 701674280 95735 59.35 7350 7370 7280 9490 5110 7300 7329.34 9.33 0 1654 7460 7380 7300 7220 7140 7340 7180 292 2190 500 5250 10 1 58305400 4274 -19.09 0.60 12 0.16 -384.00 12318.00 11250 20240130 -34.84 6830 20241204 7.32 7830 -6.39 20250120 6980 5.01 20250102 10870 -32.57 20241014 6830 7.32 20241204 1.67 N 046890 500 291 억 5442247 N N 5433 N 00 N