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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21100,100,2,0.48,4312635800,202261,113.11,21250,21650,20950,27300,14700,21000,21322.13,5.80,0,-10229,21633,21316,20933,20616,20233,21475,20775,86,6300,500,15120,50,1,17200000,3629,13.12,0.55,12,1.18,1608.00,38283.00,34400,20240312,-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
20250218,120519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21200,200,2,0.95,3854052950,180564,100.97,21250,21650,20950,27300,14700,21000,21344.53,5.80,0,-10500,21633,21316,20933,20616,20233,21475,20775,86,6300,500,15120,50,1,17200000,3646,13.18,0.55,12,1.05,1608.00,38283.00,34400,20240312,-38.37,15170,20241209,39.75,22700,-6.61,20250124,17550,20.80,20250102,34400,-38.37,20240312,15170,39.75,20241209,5.11,N,049070,500,86 억,,997170,N,N,226,N,00,N
20250218,110519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21400,400,2,1.90,3062268050,143247,80.11,21250,21650,20950,27300,14700,21000,21377.54,5.80,0,-2992,21633,21316,20933,20616,20233,21475,20775,86,6300,500,15120,50,1,17200000,3681,13.31,0.56,12,0.83,1608.00,38283.00,34400,20240312,-37.79,15170,20241209,41.07,22700,-5.73,20250124,17550,21.94,20250102,34400,-37.79,20240312,15170,41.07,20241209,5.11,N,049070,500,86 억,,997170,N,N,226,N,00,N
20250218,100519,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21350,350,2,1.67,2100542750,98348,55.00,21250,21650,20950,27300,14700,21000,21358.27,5.80,0,1560,21633,21316,20933,20616,20233,21475,20775,86,6300,500,15120,50,1,17200000,3672,13.28,0.56,12,0.57,1608.00,38283.00,34400,20240312,-37.94,15170,20241209,40.74,22700,-5.95,20250124,17550,21.65,20250102,34400,-37.94,20240312,15170,40.74,20241209,5.11,N,049070,500,86 억,,997170,N,N,226,N,00,N
20250218,090520,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21200,200,2,0.95,212549950,10023,5.61,21250,21350,21050,27300,14700,21000,21206.24,5.80,0,-3273,21633,21316,20933,20616,20233,21475,20775,86,6300,500,15120,50,1,17200000,3646,13.18,0.55,12,0.06,1608.00,38283.00,34400,20240312,-38.37,15170,20241209,39.75,22700,-6.61,20250124,17550,20.80,20250102,34400,-38.37,20240312,15170,39.75,20241209,5.11,N,049070,500,86 억,,997170,N,N,226,N,00,N
20250217,160518,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21000,150,2,0.72,3705233600,176923,101.57,20950,21250,20550,27100,14600,20850,20942.53,5.73,0,12462,21616,21232,21016,20632,20416,21125,20525,86,6250,500,15010,50,1,17200000,3612,13.06,0.55,12,1.03,1608.00,38283.00,34400,20240312,-38.95,15170,20241209,38.43,22700,-7.49,20250124,17550,19.66,20250102,34400,-38.95,20240312,15170,38.43,20241209,5.10,N,049070,500,86 억,,985238,N,N,226,N,00,N
20250217,150517,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20850,0,3,0.00,3360740500,160437,92.11,20950,21250,20550,27100,14600,20850,20947.42,5.73,0,10614,21616,21232,21016,20632,20416,21125,20525,86,6250,500,15010,50,1,17200000,3586,12.97,0.54,12,0.93,1608.00,38283.00,34400,20240312,-39.39,15170,20241209,37.44,22700,-8.15,20250124,17550,18.80,20250102,34400,-39.39,20240312,15170,37.44,20241209,5.10,N,049070,500,86 억,,985238,N,N,203,N,00,N
20250217,140518,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21050,200,2,0.96,2585212250,123273,70.77,20950,21250,20550,27100,14600,20850,20971.44,5.73,0,8314,21616,21232,21016,20632,20416,21125,20525,86,6250,500,15010,50,1,17200000,3621,13.09,0.55,12,0.72,1608.00,38283.00,34400,20240312,-38.81,15170,20241209,38.76,22700,-7.27,20250124,17550,19.94,20250102,34400,-38.81,20240312,15170,38.76,20241209,5.10,N,049070,500,86 억,,985238,N,N,203,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 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
3 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
4 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
5 20250218 130519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21100 100 2 0.48 4312635800 202261 113.11 21250 21650 20950 27300 14700 21000 21322.13 5.80 0 -10229 21633 21316 20933 20616 20233 21475 20775 86 6300 500 15120 50 1 17200000 3629 13.12 0.55 12 1.18 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
6 20250218 120519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21200 200 2 0.95 3854052950 180564 100.97 21250 21650 20950 27300 14700 21000 21344.53 5.80 0 -10500 21633 21316 20933 20616 20233 21475 20775 86 6300 500 15120 50 1 17200000 3646 13.18 0.55 12 1.05 1608.00 38283.00 34400 20240312 -38.37 15170 20241209 39.75 22700 -6.61 20250124 17550 20.80 20250102 34400 -38.37 20240312 15170 39.75 20241209 5.11 N 049070 500 86 억 997170 N N 226 N 00 N
7 20250218 110519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21400 400 2 1.90 3062268050 143247 80.11 21250 21650 20950 27300 14700 21000 21377.54 5.80 0 -2992 21633 21316 20933 20616 20233 21475 20775 86 6300 500 15120 50 1 17200000 3681 13.31 0.56 12 0.83 1608.00 38283.00 34400 20240312 -37.79 15170 20241209 41.07 22700 -5.73 20250124 17550 21.94 20250102 34400 -37.79 20240312 15170 41.07 20241209 5.11 N 049070 500 86 억 997170 N N 226 N 00 N
8 20250218 100519 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21350 350 2 1.67 2100542750 98348 55.00 21250 21650 20950 27300 14700 21000 21358.27 5.80 0 1560 21633 21316 20933 20616 20233 21475 20775 86 6300 500 15120 50 1 17200000 3672 13.28 0.56 12 0.57 1608.00 38283.00 34400 20240312 -37.94 15170 20241209 40.74 22700 -5.95 20250124 17550 21.65 20250102 34400 -37.94 20240312 15170 40.74 20241209 5.11 N 049070 500 86 억 997170 N N 226 N 00 N
9 20250218 090520 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21200 200 2 0.95 212549950 10023 5.61 21250 21350 21050 27300 14700 21000 21206.24 5.80 0 -3273 21633 21316 20933 20616 20233 21475 20775 86 6300 500 15120 50 1 17200000 3646 13.18 0.55 12 0.06 1608.00 38283.00 34400 20240312 -38.37 15170 20241209 39.75 22700 -6.61 20250124 17550 20.80 20250102 34400 -38.37 20240312 15170 39.75 20241209 5.11 N 049070 500 86 억 997170 N N 226 N 00 N
10 20250217 160518 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21000 150 2 0.72 3705233600 176923 101.57 20950 21250 20550 27100 14600 20850 20942.53 5.73 0 12462 21616 21232 21016 20632 20416 21125 20525 86 6250 500 15010 50 1 17200000 3612 13.06 0.55 12 1.03 1608.00 38283.00 34400 20240312 -38.95 15170 20241209 38.43 22700 -7.49 20250124 17550 19.66 20250102 34400 -38.95 20240312 15170 38.43 20241209 5.10 N 049070 500 86 억 985238 N N 226 N 00 N
11 20250217 150517 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20850 0 3 0.00 3360740500 160437 92.11 20950 21250 20550 27100 14600 20850 20947.42 5.73 0 10614 21616 21232 21016 20632 20416 21125 20525 86 6250 500 15010 50 1 17200000 3586 12.97 0.54 12 0.93 1608.00 38283.00 34400 20240312 -39.39 15170 20241209 37.44 22700 -8.15 20250124 17550 18.80 20250102 34400 -39.39 20240312 15170 37.44 20241209 5.10 N 049070 500 86 억 985238 N N 203 N 00 N
12 20250217 140518 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21050 200 2 0.96 2585212250 123273 70.77 20950 21250 20550 27100 14600 20850 20971.44 5.73 0 8314 21616 21232 21016 20632 20416 21125 20525 86 6250 500 15010 50 1 17200000 3621 13.09 0.55 12 0.72 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 5.10 N 049070 500 86 억 985238 N N 203 N 00 N