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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036540/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
20250228,160451,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3190,-235,5,-6.86,6669756215,2064568,277.57,3360,3370,3190,4450,2400,3425,3230.64,5.85,0,-591953,3645,3535,3455,3345,3265,3495,3305,825,1025,500,2460,5,1,164460303,5246,-41.43,1.16,12,1.26,-77.00,2742.00,6780,20240223,-52.95,2820,20241209,13.12,3865,-17.46,20250207,3040,4.93,20250102,6430,-50.39,20240402,2820,13.12,20241209,2.44,N,036540,500,824 억,,9615461,N,N,15320,N,00,N
20250228,150453,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3225,-200,5,-5.84,3963209795,1216687,163.57,3360,3370,3200,4450,2400,3425,3257.36,5.85,0,-487348,3645,3535,3455,3345,3265,3495,3305,825,1025,500,2460,5,1,164460303,5304,-41.88,1.18,12,0.74,-77.00,2742.00,6780,20240223,-52.43,2820,20241209,14.36,3865,-16.56,20250207,3040,6.09,20250102,6430,-49.84,20240402,2820,14.36,20241209,2.44,N,036540,500,824 억,,9615461,N,N,5443,N,00,N
20250228,140454,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3220,-205,5,-5.99,3316300235,1015008,136.46,3360,3370,3205,4450,2400,3425,3267.25,5.85,0,-382801,3645,3535,3455,3345,3265,3495,3305,825,1025,500,2460,5,1,164460303,5296,-41.82,1.17,12,0.62,-77.00,2742.00,6780,20240223,-52.51,2820,20241209,14.18,3865,-16.69,20250207,3040,5.92,20250102,6430,-49.92,20240402,2820,14.18,20241209,2.44,N,036540,500,824 억,,9615461,N,N,5443,N,00,N
20250228,130453,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3220,-205,5,-5.99,2766542690,844410,113.52,3360,3370,3210,4450,2400,3425,3276.29,5.85,0,-324900,3645,3535,3455,3345,3265,3495,3305,825,1025,500,2460,5,1,164460303,5296,-41.82,1.17,12,0.51,-77.00,2742.00,6780,20240223,-52.51,2820,20241209,14.18,3865,-16.69,20250207,3040,5.92,20250102,6430,-49.92,20240402,2820,14.18,20241209,2.44,N,036540,500,824 억,,9615461,N,N,5443,N,00,N
20250228,120450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3230,-195,5,-5.69,2340804210,712350,95.77,3360,3370,3225,4450,2400,3425,3286.01,5.85,0,-266560,3645,3535,3455,3345,3265,3495,3305,825,1025,500,2460,5,1,164460303,5312,-41.95,1.18,12,0.43,-77.00,2742.00,6780,20240223,-52.36,2820,20241209,14.54,3865,-16.43,20250207,3040,6.25,20250102,6430,-49.77,20240402,2820,14.54,20241209,2.44,N,036540,500,824 억,,9615461,N,N,5443,N,00,N
20250228,110450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3280,-145,5,-4.23,1540891020,466281,62.69,3360,3370,3275,4450,2400,3425,3304.61,5.85,0,-183746,3645,3535,3455,3345,3265,3495,3305,825,1025,500,2460,5,1,164460303,5394,-42.60,1.20,12,0.28,-77.00,2742.00,6780,20240223,-51.62,2820,20241209,16.31,3865,-15.14,20250207,3040,7.89,20250102,6430,-48.99,20240402,2820,16.31,20241209,2.44,N,036540,500,824 억,,9615461,N,N,5443,N,00,N
20250228,100450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3295,-130,5,-3.80,1049810785,316816,42.59,3360,3370,3285,4450,2400,3425,3313.59,5.85,0,-118568,3645,3535,3455,3345,3265,3495,3305,825,1025,500,2460,5,1,164460303,5419,-42.79,1.20,12,0.19,-77.00,2742.00,6780,20240223,-51.40,2820,20241209,16.84,3865,-14.75,20250207,3040,8.39,20250102,6430,-48.76,20240402,2820,16.84,20241209,2.44,N,036540,500,824 억,,9615461,N,N,5443,N,00,N
20250228,090452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3325,-100,5,-2.92,284162595,85439,11.49,3360,3370,3295,4450,2400,3425,3325.80,5.85,0,-30266,3645,3535,3455,3345,3265,3495,3305,825,1025,500,2460,5,1,164460303,5468,-43.18,1.21,12,0.05,-77.00,2742.00,6780,20240223,-50.96,2820,20241209,17.91,3865,-13.97,20250207,3040,9.38,20250102,6430,-48.29,20240402,2820,17.91,20241209,2.44,N,036540,500,824 억,,9615461,N,N,5443,N,00,N
20250227,160449,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3425,-70,5,-2.00,2538696985,736771,183.16,3530,3565,3375,4540,2450,3495,3445.73,5.84,0,-203197,3605,3550,3455,3400,3305,3577,3427,825,1045,500,2510,5,1,164460303,5633,-44.48,1.25,12,0.45,-77.00,2742.00,6780,20240223,-49.48,2820,20241209,21.45,3865,-11.38,20250207,3040,12.66,20250102,6430,-46.73,20240402,2820,21.45,20241209,2.43,N,036540,500,824 억,,9600716,N,N,5443,N,00,N
20250227,150446,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3390,-105,5,-3.00,2344765175,679631,168.95,3530,3565,3375,4540,2450,3495,3450.06,5.84,0,-193530,3605,3550,3455,3400,3305,3577,3427,825,1045,500,2510,5,1,164460303,5575,-44.03,1.24,12,0.41,-77.00,2742.00,6780,20240223,-50.00,2820,20241209,20.21,3865,-12.29,20250207,3040,11.51,20250102,6430,-47.28,20240402,2820,20.21,20241209,2.43,N,036540,500,824 억,,9600716,N,N,5216,N,00,N
20250227,140448,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3385,-110,5,-3.15,2080550350,601616,149.56,3530,3565,3385,4540,2450,3495,3458.27,5.84,0,-169800,3605,3550,3455,3400,3305,3577,3427,825,1045,500,2510,5,1,164460303,5567,-43.96,1.23,12,0.37,-77.00,2742.00,6780,20240223,-50.07,2820,20241209,20.04,3865,-12.42,20250207,3040,11.35,20250102,6430,-47.36,20240402,2820,20.04,20241209,2.43,N,036540,500,824 억,,9600716,N,N,5216,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 20250228 160451 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3190 -235 5 -6.86 6669756215 2064568 277.57 3360 3370 3190 4450 2400 3425 3230.64 5.85 0 -591953 3645 3535 3455 3345 3265 3495 3305 825 1025 500 2460 5 1 164460303 5246 -41.43 1.16 12 1.26 -77.00 2742.00 6780 20240223 -52.95 2820 20241209 13.12 3865 -17.46 20250207 3040 4.93 20250102 6430 -50.39 20240402 2820 13.12 20241209 2.44 N 036540 500 824 억 9615461 N N 15320 N 00 N
3 20250228 150453 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3225 -200 5 -5.84 3963209795 1216687 163.57 3360 3370 3200 4450 2400 3425 3257.36 5.85 0 -487348 3645 3535 3455 3345 3265 3495 3305 825 1025 500 2460 5 1 164460303 5304 -41.88 1.18 12 0.74 -77.00 2742.00 6780 20240223 -52.43 2820 20241209 14.36 3865 -16.56 20250207 3040 6.09 20250102 6430 -49.84 20240402 2820 14.36 20241209 2.44 N 036540 500 824 억 9615461 N N 5443 N 00 N
4 20250228 140454 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3220 -205 5 -5.99 3316300235 1015008 136.46 3360 3370 3205 4450 2400 3425 3267.25 5.85 0 -382801 3645 3535 3455 3345 3265 3495 3305 825 1025 500 2460 5 1 164460303 5296 -41.82 1.17 12 0.62 -77.00 2742.00 6780 20240223 -52.51 2820 20241209 14.18 3865 -16.69 20250207 3040 5.92 20250102 6430 -49.92 20240402 2820 14.18 20241209 2.44 N 036540 500 824 억 9615461 N N 5443 N 00 N
5 20250228 130453 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3220 -205 5 -5.99 2766542690 844410 113.52 3360 3370 3210 4450 2400 3425 3276.29 5.85 0 -324900 3645 3535 3455 3345 3265 3495 3305 825 1025 500 2460 5 1 164460303 5296 -41.82 1.17 12 0.51 -77.00 2742.00 6780 20240223 -52.51 2820 20241209 14.18 3865 -16.69 20250207 3040 5.92 20250102 6430 -49.92 20240402 2820 14.18 20241209 2.44 N 036540 500 824 억 9615461 N N 5443 N 00 N
6 20250228 120450 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3230 -195 5 -5.69 2340804210 712350 95.77 3360 3370 3225 4450 2400 3425 3286.01 5.85 0 -266560 3645 3535 3455 3345 3265 3495 3305 825 1025 500 2460 5 1 164460303 5312 -41.95 1.18 12 0.43 -77.00 2742.00 6780 20240223 -52.36 2820 20241209 14.54 3865 -16.43 20250207 3040 6.25 20250102 6430 -49.77 20240402 2820 14.54 20241209 2.44 N 036540 500 824 억 9615461 N N 5443 N 00 N
7 20250228 110450 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3280 -145 5 -4.23 1540891020 466281 62.69 3360 3370 3275 4450 2400 3425 3304.61 5.85 0 -183746 3645 3535 3455 3345 3265 3495 3305 825 1025 500 2460 5 1 164460303 5394 -42.60 1.20 12 0.28 -77.00 2742.00 6780 20240223 -51.62 2820 20241209 16.31 3865 -15.14 20250207 3040 7.89 20250102 6430 -48.99 20240402 2820 16.31 20241209 2.44 N 036540 500 824 억 9615461 N N 5443 N 00 N
8 20250228 100450 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3295 -130 5 -3.80 1049810785 316816 42.59 3360 3370 3285 4450 2400 3425 3313.59 5.85 0 -118568 3645 3535 3455 3345 3265 3495 3305 825 1025 500 2460 5 1 164460303 5419 -42.79 1.20 12 0.19 -77.00 2742.00 6780 20240223 -51.40 2820 20241209 16.84 3865 -14.75 20250207 3040 8.39 20250102 6430 -48.76 20240402 2820 16.84 20241209 2.44 N 036540 500 824 억 9615461 N N 5443 N 00 N
9 20250228 090452 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3325 -100 5 -2.92 284162595 85439 11.49 3360 3370 3295 4450 2400 3425 3325.80 5.85 0 -30266 3645 3535 3455 3345 3265 3495 3305 825 1025 500 2460 5 1 164460303 5468 -43.18 1.21 12 0.05 -77.00 2742.00 6780 20240223 -50.96 2820 20241209 17.91 3865 -13.97 20250207 3040 9.38 20250102 6430 -48.29 20240402 2820 17.91 20241209 2.44 N 036540 500 824 억 9615461 N N 5443 N 00 N
10 20250227 160449 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3425 -70 5 -2.00 2538696985 736771 183.16 3530 3565 3375 4540 2450 3495 3445.73 5.84 0 -203197 3605 3550 3455 3400 3305 3577 3427 825 1045 500 2510 5 1 164460303 5633 -44.48 1.25 12 0.45 -77.00 2742.00 6780 20240223 -49.48 2820 20241209 21.45 3865 -11.38 20250207 3040 12.66 20250102 6430 -46.73 20240402 2820 21.45 20241209 2.43 N 036540 500 824 억 9600716 N N 5443 N 00 N
11 20250227 150446 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3390 -105 5 -3.00 2344765175 679631 168.95 3530 3565 3375 4540 2450 3495 3450.06 5.84 0 -193530 3605 3550 3455 3400 3305 3577 3427 825 1045 500 2510 5 1 164460303 5575 -44.03 1.24 12 0.41 -77.00 2742.00 6780 20240223 -50.00 2820 20241209 20.21 3865 -12.29 20250207 3040 11.51 20250102 6430 -47.28 20240402 2820 20.21 20241209 2.43 N 036540 500 824 억 9600716 N N 5216 N 00 N
12 20250227 140448 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3385 -110 5 -3.15 2080550350 601616 149.56 3530 3565 3385 4540 2450 3495 3458.27 5.84 0 -169800 3605 3550 3455 3400 3305 3577 3427 825 1045 500 2510 5 1 164460303 5567 -43.96 1.23 12 0.37 -77.00 2742.00 6780 20240223 -50.07 2820 20241209 20.04 3865 -12.42 20250207 3040 11.35 20250102 6430 -47.36 20240402 2820 20.04 20241209 2.43 N 036540 500 824 억 9600716 N N 5216 N 00 N