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
036810/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
20250228,160454,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21500,-450,5,-2.05,4807977950,223891,105.21,21250,21950,21150,28500,15400,21950,21474.44,3.09,0,20041,23850,22900,22350,21400,20850,22625,21125,109,6550,500,15800,50,1,21756789,4678,-34.51,1.90,12,1.03,-623.00,11322.00,41486,20240611,-48.18,14066,20241209,52.85,24050,-10.60,20250225,15310,40.43,20250102,41850,-48.63,20240611,14190,51.52,20241209,3.85,N,036810,500,108 억,,671883,N,N,867,N,00,N
20250228,150457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21550,-400,5,-1.82,4446892400,207119,97.33,21250,21950,21150,28500,15400,21950,21470.03,3.09,0,20606,23850,22900,22350,21400,20850,22625,21125,109,6550,500,15800,50,1,21756789,4689,-34.59,1.90,12,0.95,-623.00,11322.00,41486,20240611,-48.05,14066,20241209,53.21,24050,-10.40,20250225,15310,40.76,20250102,41850,-48.51,20240611,14190,51.87,20241209,3.85,N,036810,500,108 억,,671883,N,N,116,N,00,N
20250228,140458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,-200,5,-0.91,3866852100,180415,84.78,21250,21950,21150,28500,15400,21950,21432.84,3.09,0,18757,23850,22900,22350,21400,20850,22625,21125,109,6550,500,15800,50,1,21756789,4732,-34.91,1.92,12,0.83,-623.00,11322.00,41486,20240611,-47.57,14066,20241209,54.63,24050,-9.56,20250225,15310,42.06,20250102,41850,-48.03,20240611,14190,53.28,20241209,3.85,N,036810,500,108 억,,671883,N,N,116,N,00,N
20250228,130456,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21350,-600,5,-2.73,3082692150,144263,67.79,21250,21700,21150,28500,15400,21950,21368.20,3.09,0,15891,23850,22900,22350,21400,20850,22625,21125,109,6550,500,15800,50,1,21756789,4645,-34.27,1.89,12,0.66,-623.00,11322.00,41486,20240611,-48.54,14066,20241209,51.78,24050,-11.23,20250225,15310,39.45,20250102,41850,-48.98,20240611,14190,50.46,20241209,3.85,N,036810,500,108 억,,671883,N,N,116,N,00,N
20250228,120453,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21200,-750,5,-3.42,2663949250,124554,58.53,21250,21700,21200,28500,15400,21950,21387.51,3.09,0,11910,23850,22900,22350,21400,20850,22625,21125,109,6550,500,15800,50,1,21756789,4612,-34.03,1.87,12,0.57,-623.00,11322.00,41486,20240611,-48.90,14066,20241209,50.72,24050,-11.85,20250225,15310,38.47,20250102,41850,-49.34,20240611,14190,49.40,20241209,3.85,N,036810,500,108 억,,671883,N,N,116,N,00,N
20250228,110454,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21350,-600,5,-2.73,2140916850,100007,47.00,21250,21700,21250,28500,15400,21950,21407.19,3.09,0,13902,23850,22900,22350,21400,20850,22625,21125,109,6550,500,15800,50,1,21756789,4645,-34.27,1.89,12,0.46,-623.00,11322.00,41486,20240611,-48.54,14066,20241209,51.78,24050,-11.23,20250225,15310,39.45,20250102,41850,-48.98,20240611,14190,50.46,20241209,3.85,N,036810,500,108 억,,671883,N,N,116,N,00,N
20250228,100453,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,-350,5,-1.59,1523635150,71184,33.45,21250,21700,21250,28500,15400,21950,21403.50,3.09,0,13008,23850,22900,22350,21400,20850,22625,21125,109,6550,500,15800,50,1,21756789,4699,-34.67,1.91,12,0.33,-623.00,11322.00,41486,20240611,-47.93,14066,20241209,53.56,24050,-10.19,20250225,15310,41.08,20250102,41850,-48.39,20240611,14190,52.22,20241209,3.85,N,036810,500,108 억,,671883,N,N,116,N,00,N
20250228,090455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21450,-500,5,-2.28,494106850,23107,10.86,21250,21700,21250,28500,15400,21950,21381.26,3.09,0,9652,23850,22900,22350,21400,20850,22625,21125,109,6550,500,15800,50,1,21756789,4667,-34.43,1.89,12,0.11,-623.00,11322.00,41486,20240611,-48.30,14066,20241209,52.50,24050,-10.81,20250225,15310,40.10,20250102,41850,-48.75,20240611,14190,51.16,20241209,3.85,N,036810,500,108 억,,671883,N,N,116,N,00,N
20250227,160452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21950,-550,5,-2.44,4648989800,207872,56.49,22800,23300,21800,29250,15750,22500,22364.96,3.18,0,-27684,23500,23000,22250,21750,21000,23250,22000,109,6750,500,16200,50,1,21756789,4776,-35.23,1.94,12,0.96,-623.00,11322.00,41486,20240611,-47.09,14066,20241209,56.05,24050,-8.73,20250225,15310,43.37,20250102,41850,-47.55,20240611,14190,54.69,20241209,3.78,N,036810,500,108 억,,692877,N,N,116,N,00,N
20250227,150450,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22000,-500,5,-2.22,4220438900,188312,51.17,22800,23300,21800,29250,15750,22500,22411.95,3.18,0,-28804,23500,23000,22250,21750,21000,23250,22000,109,6750,500,16200,50,1,21756789,4786,-35.31,1.94,12,0.87,-623.00,11322.00,41486,20240611,-46.97,14066,20241209,56.41,24050,-8.52,20250225,15310,43.70,20250102,41850,-47.43,20240611,14190,55.04,20241209,3.78,N,036810,500,108 억,,692877,N,N,201,N,00,N
20250227,140452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22000,-500,5,-2.22,3739363450,166398,45.22,22800,23300,21900,29250,15750,22500,22472.41,3.18,0,-27866,23500,23000,22250,21750,21000,23250,22000,109,6750,500,16200,50,1,21756789,4786,-35.31,1.94,12,0.76,-623.00,11322.00,41486,20240611,-46.97,14066,20241209,56.41,24050,-8.52,20250225,15310,43.70,20250102,41850,-47.43,20240611,14190,55.04,20241209,3.78,N,036810,500,108 억,,692877,N,N,201,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 160454 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21500 -450 5 -2.05 4807977950 223891 105.21 21250 21950 21150 28500 15400 21950 21474.44 3.09 0 20041 23850 22900 22350 21400 20850 22625 21125 109 6550 500 15800 50 1 21756789 4678 -34.51 1.90 12 1.03 -623.00 11322.00 41486 20240611 -48.18 14066 20241209 52.85 24050 -10.60 20250225 15310 40.43 20250102 41850 -48.63 20240611 14190 51.52 20241209 3.85 N 036810 500 108 억 671883 N N 867 N 00 N
3 20250228 150457 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21550 -400 5 -1.82 4446892400 207119 97.33 21250 21950 21150 28500 15400 21950 21470.03 3.09 0 20606 23850 22900 22350 21400 20850 22625 21125 109 6550 500 15800 50 1 21756789 4689 -34.59 1.90 12 0.95 -623.00 11322.00 41486 20240611 -48.05 14066 20241209 53.21 24050 -10.40 20250225 15310 40.76 20250102 41850 -48.51 20240611 14190 51.87 20241209 3.85 N 036810 500 108 억 671883 N N 116 N 00 N
4 20250228 140458 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21750 -200 5 -0.91 3866852100 180415 84.78 21250 21950 21150 28500 15400 21950 21432.84 3.09 0 18757 23850 22900 22350 21400 20850 22625 21125 109 6550 500 15800 50 1 21756789 4732 -34.91 1.92 12 0.83 -623.00 11322.00 41486 20240611 -47.57 14066 20241209 54.63 24050 -9.56 20250225 15310 42.06 20250102 41850 -48.03 20240611 14190 53.28 20241209 3.85 N 036810 500 108 억 671883 N N 116 N 00 N
5 20250228 130456 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21350 -600 5 -2.73 3082692150 144263 67.79 21250 21700 21150 28500 15400 21950 21368.20 3.09 0 15891 23850 22900 22350 21400 20850 22625 21125 109 6550 500 15800 50 1 21756789 4645 -34.27 1.89 12 0.66 -623.00 11322.00 41486 20240611 -48.54 14066 20241209 51.78 24050 -11.23 20250225 15310 39.45 20250102 41850 -48.98 20240611 14190 50.46 20241209 3.85 N 036810 500 108 억 671883 N N 116 N 00 N
6 20250228 120453 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21200 -750 5 -3.42 2663949250 124554 58.53 21250 21700 21200 28500 15400 21950 21387.51 3.09 0 11910 23850 22900 22350 21400 20850 22625 21125 109 6550 500 15800 50 1 21756789 4612 -34.03 1.87 12 0.57 -623.00 11322.00 41486 20240611 -48.90 14066 20241209 50.72 24050 -11.85 20250225 15310 38.47 20250102 41850 -49.34 20240611 14190 49.40 20241209 3.85 N 036810 500 108 억 671883 N N 116 N 00 N
7 20250228 110454 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21350 -600 5 -2.73 2140916850 100007 47.00 21250 21700 21250 28500 15400 21950 21407.19 3.09 0 13902 23850 22900 22350 21400 20850 22625 21125 109 6550 500 15800 50 1 21756789 4645 -34.27 1.89 12 0.46 -623.00 11322.00 41486 20240611 -48.54 14066 20241209 51.78 24050 -11.23 20250225 15310 39.45 20250102 41850 -48.98 20240611 14190 50.46 20241209 3.85 N 036810 500 108 억 671883 N N 116 N 00 N
8 20250228 100453 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21600 -350 5 -1.59 1523635150 71184 33.45 21250 21700 21250 28500 15400 21950 21403.50 3.09 0 13008 23850 22900 22350 21400 20850 22625 21125 109 6550 500 15800 50 1 21756789 4699 -34.67 1.91 12 0.33 -623.00 11322.00 41486 20240611 -47.93 14066 20241209 53.56 24050 -10.19 20250225 15310 41.08 20250102 41850 -48.39 20240611 14190 52.22 20241209 3.85 N 036810 500 108 억 671883 N N 116 N 00 N
9 20250228 090455 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21450 -500 5 -2.28 494106850 23107 10.86 21250 21700 21250 28500 15400 21950 21381.26 3.09 0 9652 23850 22900 22350 21400 20850 22625 21125 109 6550 500 15800 50 1 21756789 4667 -34.43 1.89 12 0.11 -623.00 11322.00 41486 20240611 -48.30 14066 20241209 52.50 24050 -10.81 20250225 15310 40.10 20250102 41850 -48.75 20240611 14190 51.16 20241209 3.85 N 036810 500 108 억 671883 N N 116 N 00 N
10 20250227 160452 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21950 -550 5 -2.44 4648989800 207872 56.49 22800 23300 21800 29250 15750 22500 22364.96 3.18 0 -27684 23500 23000 22250 21750 21000 23250 22000 109 6750 500 16200 50 1 21756789 4776 -35.23 1.94 12 0.96 -623.00 11322.00 41486 20240611 -47.09 14066 20241209 56.05 24050 -8.73 20250225 15310 43.37 20250102 41850 -47.55 20240611 14190 54.69 20241209 3.78 N 036810 500 108 억 692877 N N 116 N 00 N
11 20250227 150450 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22000 -500 5 -2.22 4220438900 188312 51.17 22800 23300 21800 29250 15750 22500 22411.95 3.18 0 -28804 23500 23000 22250 21750 21000 23250 22000 109 6750 500 16200 50 1 21756789 4786 -35.31 1.94 12 0.87 -623.00 11322.00 41486 20240611 -46.97 14066 20241209 56.41 24050 -8.52 20250225 15310 43.70 20250102 41850 -47.43 20240611 14190 55.04 20241209 3.78 N 036810 500 108 억 692877 N N 201 N 00 N
12 20250227 140452 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22000 -500 5 -2.22 3739363450 166398 45.22 22800 23300 21900 29250 15750 22500 22472.41 3.18 0 -27866 23500 23000 22250 21750 21000 23250 22000 109 6750 500 16200 50 1 21756789 4786 -35.31 1.94 12 0.76 -623.00 11322.00 41486 20240611 -46.97 14066 20241209 56.41 24050 -8.52 20250225 15310 43.70 20250102 41850 -47.43 20240611 14190 55.04 20241209 3.78 N 036810 500 108 억 692877 N N 201 N 00 N