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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3580,-5,5,-0.14,1865599605,524208,44.43,3590,3605,3510,4660,2510,3585,3558.86,5.70,0,321,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5888,-46.49,1.31,12,0.32,-77.00,2742.00,6840,20240215,-47.66,2820,20241209,26.95,3865,-7.37,20250207,3040,17.76,20250102,6780,-47.20,20240223,2820,26.95,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7813,N,00,N
20250221,150441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3580,-5,5,-0.14,1691662175,475594,40.31,3590,3605,3510,4660,2510,3585,3556.93,5.70,0,-11499,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5888,-46.49,1.31,12,0.29,-77.00,2742.00,6840,20240215,-47.66,2820,20241209,26.95,3865,-7.37,20250207,3040,17.76,20250102,6780,-47.20,20240223,2820,26.95,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N
20250221,140440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3545,-40,5,-1.12,1445495750,406901,34.48,3590,3600,3510,4660,2510,3585,3552.43,5.70,0,-7313,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5830,-46.04,1.29,12,0.25,-77.00,2742.00,6840,20240215,-48.17,2820,20241209,25.71,3865,-8.28,20250207,3040,16.61,20250102,6780,-47.71,20240223,2820,25.71,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N
20250221,130439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3565,-20,5,-0.56,1327707980,373746,31.67,3590,3600,3510,4660,2510,3585,3552.41,5.70,0,-7138,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5863,-46.30,1.30,12,0.23,-77.00,2742.00,6840,20240215,-47.88,2820,20241209,26.42,3865,-7.76,20250207,3040,17.27,20250102,6780,-47.42,20240223,2820,26.42,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N
20250221,120440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3570,-15,5,-0.42,1161982900,327391,27.75,3590,3600,3510,4660,2510,3585,3549.20,5.70,0,-2069,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5871,-46.36,1.30,12,0.20,-77.00,2742.00,6840,20240215,-47.81,2820,20241209,26.60,3865,-7.63,20250207,3040,17.43,20250102,6780,-47.35,20240223,2820,26.60,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N
20250221,110438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3555,-30,5,-0.84,1035501020,291805,24.73,3590,3600,3510,4660,2510,3585,3548.58,5.70,0,-209,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5847,-46.17,1.30,12,0.18,-77.00,2742.00,6840,20240215,-48.03,2820,20241209,26.06,3865,-8.02,20250207,3040,16.94,20250102,6780,-47.57,20240223,2820,26.06,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N
20250221,100438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3555,-30,5,-0.84,775704080,218534,18.52,3590,3600,3510,4660,2510,3585,3549.55,5.70,0,-7439,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5847,-46.17,1.30,12,0.13,-77.00,2742.00,6840,20240215,-48.03,2820,20241209,26.06,3865,-8.02,20250207,3040,16.94,20250102,6780,-47.57,20240223,2820,26.06,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N
20250221,090439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3545,-40,5,-1.12,165411940,46599,3.95,3590,3600,3510,4660,2510,3585,3549.52,5.70,0,-30211,3831,3707,3626,3502,3421,3667,3462,825,1075,500,2580,5,1,164460303,5830,-46.04,1.29,12,0.03,-77.00,2742.00,6840,20240215,-48.17,2820,20241209,25.71,3865,-8.28,20250207,3040,16.61,20250102,6780,-47.71,20240223,2820,25.71,20241209,2.35,N,036540,500,824 억,,9374937,N,N,7080,N,00,N
20250220,160437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3585,-155,5,-4.14,4251697010,1172386,57.59,3740,3750,3545,4860,2620,3740,3626.62,5.69,0,-949,3886,3812,3741,3667,3596,3850,3705,825,1120,500,2690,5,1,164460303,5896,-46.56,1.31,12,0.71,-77.00,2742.00,6840,20240215,-47.59,2820,20241209,27.13,3865,-7.24,20250207,3040,17.93,20250102,6780,-47.12,20240223,2820,27.13,20241209,2.34,N,036540,500,824 억,,9350821,N,N,6964,N,00,N
20250220,150437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3585,-155,5,-4.14,4058923830,1118574,54.95,3740,3750,3545,4860,2620,3740,3628.63,5.69,0,9377,3886,3812,3741,3667,3596,3850,3705,825,1120,500,2690,5,1,164460303,5896,-46.56,1.31,12,0.68,-77.00,2742.00,6840,20240215,-47.59,2820,20241209,27.13,3865,-7.24,20250207,3040,17.93,20250102,6780,-47.12,20240223,2820,27.13,20241209,2.34,N,036540,500,824 억,,9350821,N,N,28813,N,00,N
20250220,140439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3575,-165,5,-4.41,3488457760,958352,47.08,3740,3750,3570,4860,2620,3740,3640.03,5.69,0,9284,3886,3812,3741,3667,3596,3850,3705,825,1120,500,2690,5,1,164460303,5879,-46.43,1.30,12,0.58,-77.00,2742.00,6840,20240215,-47.73,2820,20241209,26.77,3865,-7.50,20250207,3040,17.60,20250102,6780,-47.27,20240223,2820,26.77,20241209,2.34,N,036540,500,824 억,,9350821,N,N,28813,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 20250221 160438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3580 -5 5 -0.14 1865599605 524208 44.43 3590 3605 3510 4660 2510 3585 3558.86 5.70 0 321 3831 3707 3626 3502 3421 3667 3462 825 1075 500 2580 5 1 164460303 5888 -46.49 1.31 12 0.32 -77.00 2742.00 6840 20240215 -47.66 2820 20241209 26.95 3865 -7.37 20250207 3040 17.76 20250102 6780 -47.20 20240223 2820 26.95 20241209 2.35 N 036540 500 824 억 9374937 N N 7813 N 00 N
3 20250221 150441 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3580 -5 5 -0.14 1691662175 475594 40.31 3590 3605 3510 4660 2510 3585 3556.93 5.70 0 -11499 3831 3707 3626 3502 3421 3667 3462 825 1075 500 2580 5 1 164460303 5888 -46.49 1.31 12 0.29 -77.00 2742.00 6840 20240215 -47.66 2820 20241209 26.95 3865 -7.37 20250207 3040 17.76 20250102 6780 -47.20 20240223 2820 26.95 20241209 2.35 N 036540 500 824 억 9374937 N N 7080 N 00 N
4 20250221 140440 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3545 -40 5 -1.12 1445495750 406901 34.48 3590 3600 3510 4660 2510 3585 3552.43 5.70 0 -7313 3831 3707 3626 3502 3421 3667 3462 825 1075 500 2580 5 1 164460303 5830 -46.04 1.29 12 0.25 -77.00 2742.00 6840 20240215 -48.17 2820 20241209 25.71 3865 -8.28 20250207 3040 16.61 20250102 6780 -47.71 20240223 2820 25.71 20241209 2.35 N 036540 500 824 억 9374937 N N 7080 N 00 N
5 20250221 130439 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3565 -20 5 -0.56 1327707980 373746 31.67 3590 3600 3510 4660 2510 3585 3552.41 5.70 0 -7138 3831 3707 3626 3502 3421 3667 3462 825 1075 500 2580 5 1 164460303 5863 -46.30 1.30 12 0.23 -77.00 2742.00 6840 20240215 -47.88 2820 20241209 26.42 3865 -7.76 20250207 3040 17.27 20250102 6780 -47.42 20240223 2820 26.42 20241209 2.35 N 036540 500 824 억 9374937 N N 7080 N 00 N
6 20250221 120440 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3570 -15 5 -0.42 1161982900 327391 27.75 3590 3600 3510 4660 2510 3585 3549.20 5.70 0 -2069 3831 3707 3626 3502 3421 3667 3462 825 1075 500 2580 5 1 164460303 5871 -46.36 1.30 12 0.20 -77.00 2742.00 6840 20240215 -47.81 2820 20241209 26.60 3865 -7.63 20250207 3040 17.43 20250102 6780 -47.35 20240223 2820 26.60 20241209 2.35 N 036540 500 824 억 9374937 N N 7080 N 00 N
7 20250221 110438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3555 -30 5 -0.84 1035501020 291805 24.73 3590 3600 3510 4660 2510 3585 3548.58 5.70 0 -209 3831 3707 3626 3502 3421 3667 3462 825 1075 500 2580 5 1 164460303 5847 -46.17 1.30 12 0.18 -77.00 2742.00 6840 20240215 -48.03 2820 20241209 26.06 3865 -8.02 20250207 3040 16.94 20250102 6780 -47.57 20240223 2820 26.06 20241209 2.35 N 036540 500 824 억 9374937 N N 7080 N 00 N
8 20250221 100438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3555 -30 5 -0.84 775704080 218534 18.52 3590 3600 3510 4660 2510 3585 3549.55 5.70 0 -7439 3831 3707 3626 3502 3421 3667 3462 825 1075 500 2580 5 1 164460303 5847 -46.17 1.30 12 0.13 -77.00 2742.00 6840 20240215 -48.03 2820 20241209 26.06 3865 -8.02 20250207 3040 16.94 20250102 6780 -47.57 20240223 2820 26.06 20241209 2.35 N 036540 500 824 억 9374937 N N 7080 N 00 N
9 20250221 090439 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3545 -40 5 -1.12 165411940 46599 3.95 3590 3600 3510 4660 2510 3585 3549.52 5.70 0 -30211 3831 3707 3626 3502 3421 3667 3462 825 1075 500 2580 5 1 164460303 5830 -46.04 1.29 12 0.03 -77.00 2742.00 6840 20240215 -48.17 2820 20241209 25.71 3865 -8.28 20250207 3040 16.61 20250102 6780 -47.71 20240223 2820 25.71 20241209 2.35 N 036540 500 824 억 9374937 N N 7080 N 00 N
10 20250220 160437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3585 -155 5 -4.14 4251697010 1172386 57.59 3740 3750 3545 4860 2620 3740 3626.62 5.69 0 -949 3886 3812 3741 3667 3596 3850 3705 825 1120 500 2690 5 1 164460303 5896 -46.56 1.31 12 0.71 -77.00 2742.00 6840 20240215 -47.59 2820 20241209 27.13 3865 -7.24 20250207 3040 17.93 20250102 6780 -47.12 20240223 2820 27.13 20241209 2.34 N 036540 500 824 억 9350821 N N 6964 N 00 N
11 20250220 150437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3585 -155 5 -4.14 4058923830 1118574 54.95 3740 3750 3545 4860 2620 3740 3628.63 5.69 0 9377 3886 3812 3741 3667 3596 3850 3705 825 1120 500 2690 5 1 164460303 5896 -46.56 1.31 12 0.68 -77.00 2742.00 6840 20240215 -47.59 2820 20241209 27.13 3865 -7.24 20250207 3040 17.93 20250102 6780 -47.12 20240223 2820 27.13 20241209 2.34 N 036540 500 824 억 9350821 N N 28813 N 00 N
12 20250220 140439 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3575 -165 5 -4.41 3488457760 958352 47.08 3740 3750 3570 4860 2620 3740 3640.03 5.69 0 9284 3886 3812 3741 3667 3596 3850 3705 825 1120 500 2690 5 1 164460303 5879 -46.43 1.30 12 0.58 -77.00 2742.00 6840 20240215 -47.73 2820 20241209 26.77 3865 -7.50 20250207 3040 17.60 20250102 6780 -47.27 20240223 2820 26.77 20241209 2.34 N 036540 500 824 억 9350821 N N 28813 N 00 N