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
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
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
20250218,130901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31650,450,2,1.44,6202740950,198279,53.77,31200,31950,30450,40550,21850,31200,31282.91,21.42,0,-55677,33133,32166,30433,29466,27733,32650,29950,99,9350,500,23080,50,1,19777674,6260,18.28,1.55,12,1.00,1731.00,20443.00,69300,20240702,-54.33,21850,20241209,44.85,31950,-0.94,20250218,22350,41.61,20250102,69300,-54.33,20240702,21850,44.85,20241209,1.38,N,166090,500,98 억,,4236286,N,N,1513,N,00,N
20250218,120903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,250,2,0.80,4840989800,155266,42.11,31200,31950,30450,40550,21850,31200,31178.68,21.42,0,-41014,33133,32166,30433,29466,27733,32650,29950,99,9350,500,23080,50,1,19777674,6220,18.17,1.54,12,0.79,1731.00,20443.00,69300,20240702,-54.62,21850,20241209,43.94,31950,-1.56,20250218,22350,40.72,20250102,69300,-54.62,20240702,21850,43.94,20241209,1.38,N,166090,500,98 억,,4236286,N,N,1513,N,00,N
20250218,110901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,100,2,0.32,3431652400,110620,30.00,31200,31550,30450,40550,21850,31200,31021.93,21.42,0,-26903,33133,32166,30433,29466,27733,32650,29950,99,9350,500,23080,50,1,19777674,6190,18.08,1.53,12,0.56,1731.00,20443.00,69300,20240702,-54.83,21850,20241209,43.25,31550,-0.79,20250218,22350,40.04,20250102,69300,-54.83,20240702,21850,43.25,20241209,1.38,N,166090,500,98 억,,4236286,N,N,1513,N,00,N
20250218,100901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,100,2,0.32,2316732300,74827,20.29,31200,31550,30450,40550,21850,31200,30961.06,21.42,0,-6164,33133,32166,30433,29466,27733,32650,29950,99,9350,500,23080,50,1,19777674,6190,18.08,1.53,12,0.38,1731.00,20443.00,69300,20240702,-54.83,21850,20241209,43.25,31550,-0.79,20250218,22350,40.04,20250102,69300,-54.83,20240702,21850,43.25,20241209,1.38,N,166090,500,98 억,,4236286,N,N,1513,N,00,N
20250218,090904,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,-250,5,-0.80,463820900,14956,4.06,31200,31550,30700,40550,21850,31200,31011.90,21.42,0,-3490,33133,32166,30433,29466,27733,32650,29950,99,9350,500,23080,50,1,19777674,6121,17.88,1.51,12,0.08,1731.00,20443.00,69300,20240702,-55.34,21850,20241209,41.65,31550,-1.90,20250218,22350,38.48,20250102,69300,-55.34,20240702,21850,41.65,20241209,1.38,N,166090,500,98 억,,4236286,N,N,1513,N,00,N
20250217,160901,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,1750,2,5.94,11235417450,367454,208.57,29450,31400,28700,38250,20650,29450,30576.22,21.74,0,-52072,31183,30316,29683,28816,28183,30000,28500,99,8800,500,21790,50,1,19777674,6171,18.02,1.53,12,1.86,1731.00,20443.00,69300,20240702,-54.98,21850,20241209,42.79,31400,-0.64,20250217,22350,39.60,20250102,69300,-54.98,20240702,21850,42.79,20241209,1.43,N,166090,500,98 억,,4299635,N,N,1491,N,00,N
20250217,150900,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,1500,2,5.09,10733104600,351294,199.39,29450,31400,28700,38250,20650,29450,30553.09,21.74,0,-46798,31183,30316,29683,28816,28183,30000,28500,99,8800,500,21790,50,1,19777674,6121,17.88,1.51,12,1.78,1731.00,20443.00,69300,20240702,-55.34,21850,20241209,41.65,31400,-1.43,20250217,22350,38.48,20250102,69300,-55.34,20240702,21850,41.65,20241209,1.43,N,166090,500,98 억,,4299635,N,N,388,N,00,N
20250217,140858,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,1400,2,4.75,8767392300,288030,163.49,29450,31400,28700,38250,20650,29450,30439.20,21.74,0,-23731,31183,30316,29683,28816,28183,30000,28500,99,8800,500,21790,50,1,19777674,6101,17.82,1.51,12,1.46,1731.00,20443.00,69300,20240702,-55.48,21850,20241209,41.19,31400,-1.75,20250217,22350,38.03,20250102,69300,-55.48,20240702,21850,41.19,20241209,1.43,N,166090,500,98 억,,4299635,N,N,388,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 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
3 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
4 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
5 20250218 130901 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31650 450 2 1.44 6202740950 198279 53.77 31200 31950 30450 40550 21850 31200 31282.91 21.42 0 -55677 33133 32166 30433 29466 27733 32650 29950 99 9350 500 23080 50 1 19777674 6260 18.28 1.55 12 1.00 1731.00 20443.00 69300 20240702 -54.33 21850 20241209 44.85 31950 -0.94 20250218 22350 41.61 20250102 69300 -54.33 20240702 21850 44.85 20241209 1.38 N 166090 500 98 억 4236286 N N 1513 N 00 N
6 20250218 120903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31450 250 2 0.80 4840989800 155266 42.11 31200 31950 30450 40550 21850 31200 31178.68 21.42 0 -41014 33133 32166 30433 29466 27733 32650 29950 99 9350 500 23080 50 1 19777674 6220 18.17 1.54 12 0.79 1731.00 20443.00 69300 20240702 -54.62 21850 20241209 43.94 31950 -1.56 20250218 22350 40.72 20250102 69300 -54.62 20240702 21850 43.94 20241209 1.38 N 166090 500 98 억 4236286 N N 1513 N 00 N
7 20250218 110901 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31300 100 2 0.32 3431652400 110620 30.00 31200 31550 30450 40550 21850 31200 31021.93 21.42 0 -26903 33133 32166 30433 29466 27733 32650 29950 99 9350 500 23080 50 1 19777674 6190 18.08 1.53 12 0.56 1731.00 20443.00 69300 20240702 -54.83 21850 20241209 43.25 31550 -0.79 20250218 22350 40.04 20250102 69300 -54.83 20240702 21850 43.25 20241209 1.38 N 166090 500 98 억 4236286 N N 1513 N 00 N
8 20250218 100901 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31300 100 2 0.32 2316732300 74827 20.29 31200 31550 30450 40550 21850 31200 30961.06 21.42 0 -6164 33133 32166 30433 29466 27733 32650 29950 99 9350 500 23080 50 1 19777674 6190 18.08 1.53 12 0.38 1731.00 20443.00 69300 20240702 -54.83 21850 20241209 43.25 31550 -0.79 20250218 22350 40.04 20250102 69300 -54.83 20240702 21850 43.25 20241209 1.38 N 166090 500 98 억 4236286 N N 1513 N 00 N
9 20250218 090904 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30950 -250 5 -0.80 463820900 14956 4.06 31200 31550 30700 40550 21850 31200 31011.90 21.42 0 -3490 33133 32166 30433 29466 27733 32650 29950 99 9350 500 23080 50 1 19777674 6121 17.88 1.51 12 0.08 1731.00 20443.00 69300 20240702 -55.34 21850 20241209 41.65 31550 -1.90 20250218 22350 38.48 20250102 69300 -55.34 20240702 21850 41.65 20241209 1.38 N 166090 500 98 억 4236286 N N 1513 N 00 N
10 20250217 160901 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31200 1750 2 5.94 11235417450 367454 208.57 29450 31400 28700 38250 20650 29450 30576.22 21.74 0 -52072 31183 30316 29683 28816 28183 30000 28500 99 8800 500 21790 50 1 19777674 6171 18.02 1.53 12 1.86 1731.00 20443.00 69300 20240702 -54.98 21850 20241209 42.79 31400 -0.64 20250217 22350 39.60 20250102 69300 -54.98 20240702 21850 42.79 20241209 1.43 N 166090 500 98 억 4299635 N N 1491 N 00 N
11 20250217 150900 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30950 1500 2 5.09 10733104600 351294 199.39 29450 31400 28700 38250 20650 29450 30553.09 21.74 0 -46798 31183 30316 29683 28816 28183 30000 28500 99 8800 500 21790 50 1 19777674 6121 17.88 1.51 12 1.78 1731.00 20443.00 69300 20240702 -55.34 21850 20241209 41.65 31400 -1.43 20250217 22350 38.48 20250102 69300 -55.34 20240702 21850 41.65 20241209 1.43 N 166090 500 98 억 4299635 N N 388 N 00 N
12 20250217 140858 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30850 1400 2 4.75 8767392300 288030 163.49 29450 31400 28700 38250 20650 29450 30439.20 21.74 0 -23731 31183 30316 29683 28816 28183 30000 28500 99 8800 500 21790 50 1 19777674 6101 17.82 1.51 12 1.46 1731.00 20443.00 69300 20240702 -55.48 21850 20241209 41.19 31400 -1.75 20250217 22350 38.03 20250102 69300 -55.48 20240702 21850 41.19 20241209 1.43 N 166090 500 98 억 4299635 N N 388 N 00 N