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
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
20250221,160442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23100,1850,2,8.71,15107803850,668419,133.26,21550,23300,21300,27600,14900,21250,22600.97,3.55,0,1729,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,5026,-37.08,2.04,12,3.07,-623.00,11322.00,41486,20240611,-44.32,14066,20241209,64.23,23350,-1.07,20250220,15310,50.88,20250102,41850,-44.80,20240611,14190,62.79,20241209,3.65,N,036810,500,108 억,,771726,N,N,973,N,00,N
20250221,150444,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,23000,1750,2,8.24,13816554100,612324,122.08,21550,23300,21300,27600,14900,21250,22564.51,3.55,0,13863,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,5004,-36.92,2.03,12,2.81,-623.00,11322.00,41486,20240611,-44.56,14066,20241209,63.51,23350,-1.50,20250220,15310,50.23,20250102,41850,-45.04,20240611,14190,62.09,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N
20250221,140443,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22350,1100,2,5.18,9689675600,433080,86.34,21550,23000,21300,27600,14900,21250,22374.33,3.55,0,3395,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,4863,-35.87,1.97,12,1.99,-623.00,11322.00,41486,20240611,-46.13,14066,20241209,58.89,23350,-4.28,20250220,15310,45.98,20250102,41850,-46.59,20240611,14190,57.51,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N
20250221,130442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22650,1400,2,6.59,9063518550,405167,80.78,21550,23000,21300,27600,14900,21250,22370.33,3.55,0,4676,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,4928,-36.36,2.00,12,1.86,-623.00,11322.00,41486,20240611,-45.40,14066,20241209,61.03,23350,-3.00,20250220,15310,47.94,20250102,41850,-45.88,20240611,14190,59.62,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N
20250221,120443,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22650,1400,2,6.59,8348903750,373554,74.48,21550,23000,21300,27600,14900,21250,22350.45,3.55,0,4824,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,4928,-36.36,2.00,12,1.72,-623.00,11322.00,41486,20240611,-45.40,14066,20241209,61.03,23350,-3.00,20250220,15310,47.94,20250102,41850,-45.88,20240611,14190,59.62,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N
20250221,110441,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22200,950,2,4.47,5659414800,255314,50.90,21550,22500,21300,27600,14900,21250,22167.13,3.55,0,-9953,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,4830,-35.63,1.96,12,1.17,-623.00,11322.00,41486,20240611,-46.49,14066,20241209,57.83,23350,-4.93,20250220,15310,45.00,20250102,41850,-46.95,20240611,14190,56.45,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N
20250221,100442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,22150,900,2,4.24,4676317200,211013,42.07,21550,22500,21300,27600,14900,21250,22162.04,3.55,0,7438,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,4819,-35.55,1.96,12,0.97,-623.00,11322.00,41486,20240611,-46.61,14066,20241209,57.47,23350,-5.14,20250220,15310,44.68,20250102,41850,-47.07,20240611,14190,56.10,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N
20250221,090442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21650,400,2,1.88,330332400,15379,3.07,21550,21650,21300,27600,14900,21250,21482.13,3.55,0,-4263,24216,22732,21866,20382,19516,22300,19950,109,6350,500,15300,50,1,21756789,4710,-34.75,1.91,12,0.07,-623.00,11322.00,41486,20240611,-47.81,14066,20241209,53.92,23350,-7.28,20250220,15310,41.41,20250102,41850,-48.27,20240611,14190,52.57,20241209,3.65,N,036810,500,108 억,,771726,N,N,923,N,00,N
20250220,160440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21250,-550,5,-2.52,10890680350,494243,250.97,22200,23350,21000,28300,15300,21800,22036.15,3.66,0,-31380,22400,22100,21700,21400,21000,22250,21550,109,6500,500,15690,50,1,21756789,4623,-34.11,1.88,12,2.27,-623.00,11322.00,41486,20240611,-48.78,14066,20241209,51.07,23350,-8.99,20250220,15310,38.80,20250102,41850,-49.22,20240611,14190,49.75,20241209,3.67,N,036810,500,108 억,,797133,N,N,896,N,00,N
20250220,150440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21400,-400,5,-1.83,10477903100,474833,241.11,22200,23350,21000,28300,15300,21800,22067.01,3.66,0,-33854,22400,22100,21700,21400,21000,22250,21550,109,6500,500,15690,50,1,21756789,4656,-34.35,1.89,12,2.18,-623.00,11322.00,41486,20240611,-48.42,14066,20241209,52.14,23350,-8.35,20250220,15310,39.78,20250102,41850,-48.86,20240611,14190,50.81,20241209,3.67,N,036810,500,108 억,,797133,N,N,1578,N,00,N
20250220,140442,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,-200,5,-0.92,9702673000,438669,222.75,22200,23350,21000,28300,15300,21800,22119.09,3.66,0,-28124,22400,22100,21700,21400,21000,22250,21550,109,6500,500,15690,50,1,21756789,4699,-34.67,1.91,12,2.02,-623.00,11322.00,41486,20240611,-47.93,14066,20241209,53.56,23350,-7.49,20250220,15310,41.08,20250102,41850,-48.39,20240611,14190,52.22,20241209,3.67,N,036810,500,108 억,,797133,N,N,1578,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 160442 55 40.00 KSQ150 전기·전자 N N N Y 40 N 23100 1850 2 8.71 15107803850 668419 133.26 21550 23300 21300 27600 14900 21250 22600.97 3.55 0 1729 24216 22732 21866 20382 19516 22300 19950 109 6350 500 15300 50 1 21756789 5026 -37.08 2.04 12 3.07 -623.00 11322.00 41486 20240611 -44.32 14066 20241209 64.23 23350 -1.07 20250220 15310 50.88 20250102 41850 -44.80 20240611 14190 62.79 20241209 3.65 N 036810 500 108 억 771726 N N 973 N 00 N
3 20250221 150444 55 40.00 KSQ150 전기·전자 N N N Y 40 N 23000 1750 2 8.24 13816554100 612324 122.08 21550 23300 21300 27600 14900 21250 22564.51 3.55 0 13863 24216 22732 21866 20382 19516 22300 19950 109 6350 500 15300 50 1 21756789 5004 -36.92 2.03 12 2.81 -623.00 11322.00 41486 20240611 -44.56 14066 20241209 63.51 23350 -1.50 20250220 15310 50.23 20250102 41850 -45.04 20240611 14190 62.09 20241209 3.65 N 036810 500 108 억 771726 N N 923 N 00 N
4 20250221 140443 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22350 1100 2 5.18 9689675600 433080 86.34 21550 23000 21300 27600 14900 21250 22374.33 3.55 0 3395 24216 22732 21866 20382 19516 22300 19950 109 6350 500 15300 50 1 21756789 4863 -35.87 1.97 12 1.99 -623.00 11322.00 41486 20240611 -46.13 14066 20241209 58.89 23350 -4.28 20250220 15310 45.98 20250102 41850 -46.59 20240611 14190 57.51 20241209 3.65 N 036810 500 108 억 771726 N N 923 N 00 N
5 20250221 130442 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22650 1400 2 6.59 9063518550 405167 80.78 21550 23000 21300 27600 14900 21250 22370.33 3.55 0 4676 24216 22732 21866 20382 19516 22300 19950 109 6350 500 15300 50 1 21756789 4928 -36.36 2.00 12 1.86 -623.00 11322.00 41486 20240611 -45.40 14066 20241209 61.03 23350 -3.00 20250220 15310 47.94 20250102 41850 -45.88 20240611 14190 59.62 20241209 3.65 N 036810 500 108 억 771726 N N 923 N 00 N
6 20250221 120443 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22650 1400 2 6.59 8348903750 373554 74.48 21550 23000 21300 27600 14900 21250 22350.45 3.55 0 4824 24216 22732 21866 20382 19516 22300 19950 109 6350 500 15300 50 1 21756789 4928 -36.36 2.00 12 1.72 -623.00 11322.00 41486 20240611 -45.40 14066 20241209 61.03 23350 -3.00 20250220 15310 47.94 20250102 41850 -45.88 20240611 14190 59.62 20241209 3.65 N 036810 500 108 억 771726 N N 923 N 00 N
7 20250221 110441 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22200 950 2 4.47 5659414800 255314 50.90 21550 22500 21300 27600 14900 21250 22167.13 3.55 0 -9953 24216 22732 21866 20382 19516 22300 19950 109 6350 500 15300 50 1 21756789 4830 -35.63 1.96 12 1.17 -623.00 11322.00 41486 20240611 -46.49 14066 20241209 57.83 23350 -4.93 20250220 15310 45.00 20250102 41850 -46.95 20240611 14190 56.45 20241209 3.65 N 036810 500 108 억 771726 N N 923 N 00 N
8 20250221 100442 55 40.00 KSQ150 전기·전자 N N N Y 40 N 22150 900 2 4.24 4676317200 211013 42.07 21550 22500 21300 27600 14900 21250 22162.04 3.55 0 7438 24216 22732 21866 20382 19516 22300 19950 109 6350 500 15300 50 1 21756789 4819 -35.55 1.96 12 0.97 -623.00 11322.00 41486 20240611 -46.61 14066 20241209 57.47 23350 -5.14 20250220 15310 44.68 20250102 41850 -47.07 20240611 14190 56.10 20241209 3.65 N 036810 500 108 억 771726 N N 923 N 00 N
9 20250221 090442 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21650 400 2 1.88 330332400 15379 3.07 21550 21650 21300 27600 14900 21250 21482.13 3.55 0 -4263 24216 22732 21866 20382 19516 22300 19950 109 6350 500 15300 50 1 21756789 4710 -34.75 1.91 12 0.07 -623.00 11322.00 41486 20240611 -47.81 14066 20241209 53.92 23350 -7.28 20250220 15310 41.41 20250102 41850 -48.27 20240611 14190 52.57 20241209 3.65 N 036810 500 108 억 771726 N N 923 N 00 N
10 20250220 160440 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21250 -550 5 -2.52 10890680350 494243 250.97 22200 23350 21000 28300 15300 21800 22036.15 3.66 0 -31380 22400 22100 21700 21400 21000 22250 21550 109 6500 500 15690 50 1 21756789 4623 -34.11 1.88 12 2.27 -623.00 11322.00 41486 20240611 -48.78 14066 20241209 51.07 23350 -8.99 20250220 15310 38.80 20250102 41850 -49.22 20240611 14190 49.75 20241209 3.67 N 036810 500 108 억 797133 N N 896 N 00 N
11 20250220 150440 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21400 -400 5 -1.83 10477903100 474833 241.11 22200 23350 21000 28300 15300 21800 22067.01 3.66 0 -33854 22400 22100 21700 21400 21000 22250 21550 109 6500 500 15690 50 1 21756789 4656 -34.35 1.89 12 2.18 -623.00 11322.00 41486 20240611 -48.42 14066 20241209 52.14 23350 -8.35 20250220 15310 39.78 20250102 41850 -48.86 20240611 14190 50.81 20241209 3.67 N 036810 500 108 억 797133 N N 1578 N 00 N
12 20250220 140442 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21600 -200 5 -0.92 9702673000 438669 222.75 22200 23350 21000 28300 15300 21800 22119.09 3.66 0 -28124 22400 22100 21700 21400 21000 22250 21550 109 6500 500 15690 50 1 21756789 4699 -34.67 1.91 12 2.02 -623.00 11322.00 41486 20240611 -47.93 14066 20241209 53.56 23350 -7.49 20250220 15310 41.08 20250102 41850 -48.39 20240611 14190 52.22 20241209 3.67 N 036810 500 108 억 797133 N N 1578 N 00 N