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
166090/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
20250219,160904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34200,950,2,2.86,24486571000,699734,133.75,34000,36550,33600,43200,23300,33250,34994.40,21.18,0,-91480,35450,34350,32400,31300,29350,34900,31850,99,9950,500,24600,50,1,19777674,6764,19.76,1.67,12,3.54,1731.00,20443.00,69300,20240702,-50.65,21850,20241209,56.52,36550,-6.43,20250219,22350,53.02,20250102,69300,-50.65,20240702,21850,56.52,20241209,1.45,N,166090,500,98 억,,4189747,N,N,2121,N,00,N
20250219,150907,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34150,900,2,2.71,23966743750,684530,130.84,34000,36550,33600,43200,23300,33250,35011.97,21.18,0,-92335,35450,34350,32400,31300,29350,34900,31850,99,9950,500,24600,50,1,19777674,6754,19.73,1.67,12,3.46,1731.00,20443.00,69300,20240702,-50.72,21850,20241209,56.29,36550,-6.57,20250219,22350,52.80,20250102,69300,-50.72,20240702,21850,56.29,20241209,1.45,N,166090,500,98 억,,4189747,N,N,410,N,00,N
20250219,140903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34450,1200,2,3.61,22262379650,634782,121.33,34000,36550,33600,43200,23300,33250,35070.91,21.18,0,-88605,35450,34350,32400,31300,29350,34900,31850,99,9950,500,24600,50,1,19777674,6813,19.90,1.69,12,3.21,1731.00,20443.00,69300,20240702,-50.29,21850,20241209,57.67,36550,-5.75,20250219,22350,54.14,20250102,69300,-50.29,20240702,21850,57.67,20241209,1.45,N,166090,500,98 억,,4189747,N,N,410,N,00,N
20250219,130904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34650,1400,2,4.21,20385453950,580712,111.00,34000,36550,33600,43200,23300,33250,35104.24,21.18,0,-76187,35450,34350,32400,31300,29350,34900,31850,99,9950,500,24600,50,1,19777674,6853,20.02,1.69,12,2.94,1731.00,20443.00,69300,20240702,-50.00,21850,20241209,58.58,36550,-5.20,20250219,22350,55.03,20250102,69300,-50.00,20240702,21850,58.58,20241209,1.45,N,166090,500,98 억,,4189747,N,N,410,N,00,N
20250219,120903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,34900,1650,2,4.96,19463944250,554172,105.93,34000,36550,33600,43200,23300,33250,35122.57,21.18,0,-65008,35450,34350,32400,31300,29350,34900,31850,99,9950,500,24600,50,1,19777674,6902,20.16,1.71,12,2.80,1731.00,20443.00,69300,20240702,-49.64,21850,20241209,59.73,36550,-4.51,20250219,22350,56.15,20250102,69300,-49.64,20240702,21850,59.73,20241209,1.45,N,166090,500,98 억,,4189747,N,N,410,N,00,N
20250219,110905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35000,1750,2,5.26,18494825950,526404,100.62,34000,36550,33600,43200,23300,33250,35134.28,21.18,0,-55836,35450,34350,32400,31300,29350,34900,31850,99,9950,500,24600,50,1,19777674,6922,20.22,1.71,12,2.66,1731.00,20443.00,69300,20240702,-49.49,21850,20241209,60.18,36550,-4.24,20250219,22350,56.60,20250102,69300,-49.49,20240702,21850,60.18,20241209,1.45,N,166090,500,98 억,,4189747,N,N,410,N,00,N
20250219,100905,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35300,2050,2,6.17,15054747950,427463,81.71,34000,36550,33600,43200,23300,33250,35218.83,21.18,0,-52976,35450,34350,32400,31300,29350,34900,31850,99,9950,500,24600,50,1,19777674,6982,20.39,1.73,12,2.16,1731.00,20443.00,69300,20240702,-49.06,21850,20241209,61.56,36550,-3.42,20250219,22350,57.94,20250102,69300,-49.06,20240702,21850,61.56,20241209,1.45,N,166090,500,98 억,,4189747,N,N,410,N,00,N
20250219,090906,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35450,2200,2,6.62,7483671000,212118,40.54,34000,36550,33600,43200,23300,33250,35280.70,21.18,0,-48953,35450,34350,32400,31300,29350,34900,31850,99,9950,500,24600,50,1,19777674,7011,20.48,1.73,12,1.07,1731.00,20443.00,69300,20240702,-48.85,21850,20241209,62.24,36550,-3.01,20250219,22350,58.61,20250102,69300,-48.85,20240702,21850,62.24,20241209,1.45,N,166090,500,98 억,,4189747,N,N,410,N,00,N
20250218,160902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33250,2050,2,6.57,16753383200,520881,141.26,31200,33500,30450,40550,21850,31200,32161.52,21.42,0,-72883,33133,32166,30433,29466,27733,32650,29950,99,9350,500,23080,50,1,19777674,6576,19.21,1.63,12,2.63,1731.00,20443.00,69300,20240702,-52.02,21850,20241209,52.17,33500,-0.75,20250218,22350,48.77,20250102,69300,-52.02,20240702,21850,52.17,20241209,1.38,N,166090,500,98 억,,4236286,N,N,410,N,00,N
20250218,150903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32900,1700,2,5.45,15983033100,497492,134.92,31200,33500,30450,40550,21850,31200,32127.29,21.42,0,-74312,33133,32166,30433,29466,27733,32650,29950,99,9350,500,23080,50,1,19777674,6507,19.01,1.61,12,2.52,1731.00,20443.00,69300,20240702,-52.53,21850,20241209,50.57,33500,-1.79,20250218,22350,47.20,20250102,69300,-52.53,20240702,21850,50.57,20241209,1.38,N,166090,500,98 억,,4236286,N,N,1513,N,00,N
20250218,140904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32300,1100,2,3.53,10166875650,321288,87.13,31200,32700,30450,40550,21850,31200,31644.17,21.42,0,-77499,33133,32166,30433,29466,27733,32650,29950,99,9350,500,23080,50,1,19777674,6388,18.66,1.58,12,1.62,1731.00,20443.00,69300,20240702,-53.39,21850,20241209,47.83,32700,-1.22,20250218,22350,44.52,20250102,69300,-53.39,20240702,21850,47.83,20241209,1.38,N,166090,500,98 억,,4236286,N,N,1513,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 160904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34200 950 2 2.86 24486571000 699734 133.75 34000 36550 33600 43200 23300 33250 34994.40 21.18 0 -91480 35450 34350 32400 31300 29350 34900 31850 99 9950 500 24600 50 1 19777674 6764 19.76 1.67 12 3.54 1731.00 20443.00 69300 20240702 -50.65 21850 20241209 56.52 36550 -6.43 20250219 22350 53.02 20250102 69300 -50.65 20240702 21850 56.52 20241209 1.45 N 166090 500 98 억 4189747 N N 2121 N 00 N
3 20250219 150907 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34150 900 2 2.71 23966743750 684530 130.84 34000 36550 33600 43200 23300 33250 35011.97 21.18 0 -92335 35450 34350 32400 31300 29350 34900 31850 99 9950 500 24600 50 1 19777674 6754 19.73 1.67 12 3.46 1731.00 20443.00 69300 20240702 -50.72 21850 20241209 56.29 36550 -6.57 20250219 22350 52.80 20250102 69300 -50.72 20240702 21850 56.29 20241209 1.45 N 166090 500 98 억 4189747 N N 410 N 00 N
4 20250219 140903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34450 1200 2 3.61 22262379650 634782 121.33 34000 36550 33600 43200 23300 33250 35070.91 21.18 0 -88605 35450 34350 32400 31300 29350 34900 31850 99 9950 500 24600 50 1 19777674 6813 19.90 1.69 12 3.21 1731.00 20443.00 69300 20240702 -50.29 21850 20241209 57.67 36550 -5.75 20250219 22350 54.14 20250102 69300 -50.29 20240702 21850 57.67 20241209 1.45 N 166090 500 98 억 4189747 N N 410 N 00 N
5 20250219 130904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34650 1400 2 4.21 20385453950 580712 111.00 34000 36550 33600 43200 23300 33250 35104.24 21.18 0 -76187 35450 34350 32400 31300 29350 34900 31850 99 9950 500 24600 50 1 19777674 6853 20.02 1.69 12 2.94 1731.00 20443.00 69300 20240702 -50.00 21850 20241209 58.58 36550 -5.20 20250219 22350 55.03 20250102 69300 -50.00 20240702 21850 58.58 20241209 1.45 N 166090 500 98 억 4189747 N N 410 N 00 N
6 20250219 120903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 34900 1650 2 4.96 19463944250 554172 105.93 34000 36550 33600 43200 23300 33250 35122.57 21.18 0 -65008 35450 34350 32400 31300 29350 34900 31850 99 9950 500 24600 50 1 19777674 6902 20.16 1.71 12 2.80 1731.00 20443.00 69300 20240702 -49.64 21850 20241209 59.73 36550 -4.51 20250219 22350 56.15 20250102 69300 -49.64 20240702 21850 59.73 20241209 1.45 N 166090 500 98 억 4189747 N N 410 N 00 N
7 20250219 110905 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35000 1750 2 5.26 18494825950 526404 100.62 34000 36550 33600 43200 23300 33250 35134.28 21.18 0 -55836 35450 34350 32400 31300 29350 34900 31850 99 9950 500 24600 50 1 19777674 6922 20.22 1.71 12 2.66 1731.00 20443.00 69300 20240702 -49.49 21850 20241209 60.18 36550 -4.24 20250219 22350 56.60 20250102 69300 -49.49 20240702 21850 60.18 20241209 1.45 N 166090 500 98 억 4189747 N N 410 N 00 N
8 20250219 100905 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35300 2050 2 6.17 15054747950 427463 81.71 34000 36550 33600 43200 23300 33250 35218.83 21.18 0 -52976 35450 34350 32400 31300 29350 34900 31850 99 9950 500 24600 50 1 19777674 6982 20.39 1.73 12 2.16 1731.00 20443.00 69300 20240702 -49.06 21850 20241209 61.56 36550 -3.42 20250219 22350 57.94 20250102 69300 -49.06 20240702 21850 61.56 20241209 1.45 N 166090 500 98 억 4189747 N N 410 N 00 N
9 20250219 090906 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35450 2200 2 6.62 7483671000 212118 40.54 34000 36550 33600 43200 23300 33250 35280.70 21.18 0 -48953 35450 34350 32400 31300 29350 34900 31850 99 9950 500 24600 50 1 19777674 7011 20.48 1.73 12 1.07 1731.00 20443.00 69300 20240702 -48.85 21850 20241209 62.24 36550 -3.01 20250219 22350 58.61 20250102 69300 -48.85 20240702 21850 62.24 20241209 1.45 N 166090 500 98 억 4189747 N N 410 N 00 N
10 20250218 160902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33250 2050 2 6.57 16753383200 520881 141.26 31200 33500 30450 40550 21850 31200 32161.52 21.42 0 -72883 33133 32166 30433 29466 27733 32650 29950 99 9350 500 23080 50 1 19777674 6576 19.21 1.63 12 2.63 1731.00 20443.00 69300 20240702 -52.02 21850 20241209 52.17 33500 -0.75 20250218 22350 48.77 20250102 69300 -52.02 20240702 21850 52.17 20241209 1.38 N 166090 500 98 억 4236286 N N 410 N 00 N
11 20250218 150903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32900 1700 2 5.45 15983033100 497492 134.92 31200 33500 30450 40550 21850 31200 32127.29 21.42 0 -74312 33133 32166 30433 29466 27733 32650 29950 99 9350 500 23080 50 1 19777674 6507 19.01 1.61 12 2.52 1731.00 20443.00 69300 20240702 -52.53 21850 20241209 50.57 33500 -1.79 20250218 22350 47.20 20250102 69300 -52.53 20240702 21850 50.57 20241209 1.38 N 166090 500 98 억 4236286 N N 1513 N 00 N
12 20250218 140904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32300 1100 2 3.53 10166875650 321288 87.13 31200 32700 30450 40550 21850 31200 31644.17 21.42 0 -77499 33133 32166 30433 29466 27733 32650 29950 99 9350 500 23080 50 1 19777674 6388 18.66 1.58 12 1.62 1731.00 20443.00 69300 20240702 -53.39 21850 20241209 47.83 32700 -1.22 20250218 22350 44.52 20250102 69300 -53.39 20240702 21850 47.83 20241209 1.38 N 166090 500 98 억 4236286 N N 1513 N 00 N