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
036830/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,,일반서비스,N,N,N,Y,40,N,37950,150,2,0.40,3869767900,103585,31.93,37450,38550,36600,49100,26500,37800,37356.90,4.82,0,-19203,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7956,8.74,0.64,12,0.49,4342.00,59491.00,93200,20240610,-59.28,30500,20250210,24.43,40050,-5.24,20250109,30500,24.43,20250210,93200,-59.28,20240610,30500,24.43,20250210,1.35,N,036830,500,104 억,,1010372,N,N,103,N,00,N
20250221,150444,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37600,-200,5,-0.53,3593092050,96251,29.67,37450,38550,36600,49100,26500,37800,37328.93,4.82,0,-19294,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7882,8.66,0.63,12,0.46,4342.00,59491.00,93200,20240610,-59.66,30500,20250210,23.28,40050,-6.12,20250109,30500,23.28,20250210,93200,-59.66,20240610,30500,23.28,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N
20250221,140444,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,36950,-850,5,-2.25,3183014150,85276,26.29,37450,38550,36600,49100,26500,37800,37324.31,4.82,0,-18317,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7746,8.51,0.62,12,0.41,4342.00,59491.00,93200,20240610,-60.35,30500,20250210,21.15,40050,-7.74,20250109,30500,21.15,20250210,93200,-60.35,20240610,30500,21.15,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N
20250221,130442,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,36900,-900,5,-2.38,3017663500,80793,24.91,37450,38550,36600,49100,26500,37800,37348.84,4.82,0,-15693,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7736,8.50,0.62,12,0.39,4342.00,59491.00,93200,20240610,-60.41,30500,20250210,20.98,40050,-7.87,20250109,30500,20.98,20250210,93200,-60.41,20240610,30500,20.98,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N
20250221,120443,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,36900,-900,5,-2.38,2714788550,72593,22.38,37450,38550,36600,49100,26500,37800,37395.67,4.82,0,-15080,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7736,8.50,0.62,12,0.35,4342.00,59491.00,93200,20240610,-60.41,30500,20250210,20.98,40050,-7.87,20250109,30500,20.98,20250210,93200,-60.41,20240610,30500,20.98,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N
20250221,110441,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,36950,-850,5,-2.25,2181013100,58090,17.91,37450,38550,36900,49100,26500,37800,37544.06,4.82,0,-12458,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7746,8.51,0.62,12,0.28,4342.00,59491.00,93200,20240610,-60.35,30500,20250210,21.15,40050,-7.74,20250109,30500,21.15,20250210,93200,-60.35,20240610,30500,21.15,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N
20250221,100442,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37500,-300,5,-0.79,1509413600,40028,12.34,37450,38550,37350,49100,26500,37800,37708.24,4.82,0,-8229,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7862,8.64,0.63,12,0.19,4342.00,59491.00,93200,20240610,-59.76,30500,20250210,22.95,40050,-6.37,20250109,30500,22.95,20250210,93200,-59.76,20240610,30500,22.95,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N
20250221,090443,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37450,-350,5,-0.93,301975850,8052,2.48,37450,37800,37350,49100,26500,37800,37491.41,4.82,0,2836,41866,39832,37666,35632,33466,40850,36650,105,11300,500,26460,50,1,20964056,7851,8.63,0.63,12,0.04,4342.00,59491.00,93200,20240610,-59.82,30500,20250210,22.79,40050,-6.49,20250109,30500,22.79,20250210,93200,-59.82,20240610,30500,22.79,20250210,1.35,N,036830,500,104 억,,1010372,N,N,133,N,00,N
20250220,160440,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37800,1750,2,4.85,12388410350,323670,199.77,35700,39700,35500,46850,25250,36050,38275.15,4.85,0,-15835,38116,37082,35566,34532,33016,37600,35050,105,10800,500,25230,50,1,20964056,7924,8.71,0.64,12,1.54,4342.00,59491.00,93200,20240610,-59.44,30500,20250210,23.93,40050,-5.62,20250109,30500,23.93,20250210,93200,-59.44,20240610,30500,23.93,20250210,1.32,N,036830,500,104 억,,1016962,N,N,129,N,00,N
20250220,150441,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,38050,2000,2,5.55,12026322000,314112,193.87,35700,39700,35500,46850,25250,36050,38286.73,4.85,0,-14967,38116,37082,35566,34532,33016,37600,35050,105,10800,500,25230,50,1,20964056,7977,8.76,0.64,12,1.50,4342.00,59491.00,93200,20240610,-59.17,30500,20250210,24.75,40050,-4.99,20250109,30500,24.75,20250210,93200,-59.17,20240610,30500,24.75,20250210,1.32,N,036830,500,104 억,,1016962,N,N,531,N,00,N
20250220,140442,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,37700,1650,2,4.58,11254292650,293665,181.25,35700,39700,35500,46850,25250,36050,38323.57,4.85,0,-10447,38116,37082,35566,34532,33016,37600,35050,105,10800,500,25230,50,1,20964056,7903,8.68,0.63,12,1.40,4342.00,59491.00,93200,20240610,-59.55,30500,20250210,23.61,40050,-5.87,20250109,30500,23.61,20250210,93200,-59.55,20240610,30500,23.61,20250210,1.32,N,036830,500,104 억,,1016962,N,N,531,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 일반서비스 N N N Y 40 N 37950 150 2 0.40 3869767900 103585 31.93 37450 38550 36600 49100 26500 37800 37356.90 4.82 0 -19203 41866 39832 37666 35632 33466 40850 36650 105 11300 500 26460 50 1 20964056 7956 8.74 0.64 12 0.49 4342.00 59491.00 93200 20240610 -59.28 30500 20250210 24.43 40050 -5.24 20250109 30500 24.43 20250210 93200 -59.28 20240610 30500 24.43 20250210 1.35 N 036830 500 104 억 1010372 N N 103 N 00 N
3 20250221 150444 55 40.00 KSQ150 일반서비스 N N N Y 40 N 37600 -200 5 -0.53 3593092050 96251 29.67 37450 38550 36600 49100 26500 37800 37328.93 4.82 0 -19294 41866 39832 37666 35632 33466 40850 36650 105 11300 500 26460 50 1 20964056 7882 8.66 0.63 12 0.46 4342.00 59491.00 93200 20240610 -59.66 30500 20250210 23.28 40050 -6.12 20250109 30500 23.28 20250210 93200 -59.66 20240610 30500 23.28 20250210 1.35 N 036830 500 104 억 1010372 N N 133 N 00 N
4 20250221 140444 55 40.00 KSQ150 일반서비스 N N N Y 40 N 36950 -850 5 -2.25 3183014150 85276 26.29 37450 38550 36600 49100 26500 37800 37324.31 4.82 0 -18317 41866 39832 37666 35632 33466 40850 36650 105 11300 500 26460 50 1 20964056 7746 8.51 0.62 12 0.41 4342.00 59491.00 93200 20240610 -60.35 30500 20250210 21.15 40050 -7.74 20250109 30500 21.15 20250210 93200 -60.35 20240610 30500 21.15 20250210 1.35 N 036830 500 104 억 1010372 N N 133 N 00 N
5 20250221 130442 55 40.00 KSQ150 일반서비스 N N N Y 40 N 36900 -900 5 -2.38 3017663500 80793 24.91 37450 38550 36600 49100 26500 37800 37348.84 4.82 0 -15693 41866 39832 37666 35632 33466 40850 36650 105 11300 500 26460 50 1 20964056 7736 8.50 0.62 12 0.39 4342.00 59491.00 93200 20240610 -60.41 30500 20250210 20.98 40050 -7.87 20250109 30500 20.98 20250210 93200 -60.41 20240610 30500 20.98 20250210 1.35 N 036830 500 104 억 1010372 N N 133 N 00 N
6 20250221 120443 55 40.00 KSQ150 일반서비스 N N N Y 40 N 36900 -900 5 -2.38 2714788550 72593 22.38 37450 38550 36600 49100 26500 37800 37395.67 4.82 0 -15080 41866 39832 37666 35632 33466 40850 36650 105 11300 500 26460 50 1 20964056 7736 8.50 0.62 12 0.35 4342.00 59491.00 93200 20240610 -60.41 30500 20250210 20.98 40050 -7.87 20250109 30500 20.98 20250210 93200 -60.41 20240610 30500 20.98 20250210 1.35 N 036830 500 104 억 1010372 N N 133 N 00 N
7 20250221 110441 55 40.00 KSQ150 일반서비스 N N N Y 40 N 36950 -850 5 -2.25 2181013100 58090 17.91 37450 38550 36900 49100 26500 37800 37544.06 4.82 0 -12458 41866 39832 37666 35632 33466 40850 36650 105 11300 500 26460 50 1 20964056 7746 8.51 0.62 12 0.28 4342.00 59491.00 93200 20240610 -60.35 30500 20250210 21.15 40050 -7.74 20250109 30500 21.15 20250210 93200 -60.35 20240610 30500 21.15 20250210 1.35 N 036830 500 104 억 1010372 N N 133 N 00 N
8 20250221 100442 55 40.00 KSQ150 일반서비스 N N N Y 40 N 37500 -300 5 -0.79 1509413600 40028 12.34 37450 38550 37350 49100 26500 37800 37708.24 4.82 0 -8229 41866 39832 37666 35632 33466 40850 36650 105 11300 500 26460 50 1 20964056 7862 8.64 0.63 12 0.19 4342.00 59491.00 93200 20240610 -59.76 30500 20250210 22.95 40050 -6.37 20250109 30500 22.95 20250210 93200 -59.76 20240610 30500 22.95 20250210 1.35 N 036830 500 104 억 1010372 N N 133 N 00 N
9 20250221 090443 55 40.00 KSQ150 일반서비스 N N N Y 40 N 37450 -350 5 -0.93 301975850 8052 2.48 37450 37800 37350 49100 26500 37800 37491.41 4.82 0 2836 41866 39832 37666 35632 33466 40850 36650 105 11300 500 26460 50 1 20964056 7851 8.63 0.63 12 0.04 4342.00 59491.00 93200 20240610 -59.82 30500 20250210 22.79 40050 -6.49 20250109 30500 22.79 20250210 93200 -59.82 20240610 30500 22.79 20250210 1.35 N 036830 500 104 억 1010372 N N 133 N 00 N
10 20250220 160440 55 40.00 KSQ150 일반서비스 N N N Y 40 N 37800 1750 2 4.85 12388410350 323670 199.77 35700 39700 35500 46850 25250 36050 38275.15 4.85 0 -15835 38116 37082 35566 34532 33016 37600 35050 105 10800 500 25230 50 1 20964056 7924 8.71 0.64 12 1.54 4342.00 59491.00 93200 20240610 -59.44 30500 20250210 23.93 40050 -5.62 20250109 30500 23.93 20250210 93200 -59.44 20240610 30500 23.93 20250210 1.32 N 036830 500 104 억 1016962 N N 129 N 00 N
11 20250220 150441 55 40.00 KSQ150 일반서비스 N N N Y 40 N 38050 2000 2 5.55 12026322000 314112 193.87 35700 39700 35500 46850 25250 36050 38286.73 4.85 0 -14967 38116 37082 35566 34532 33016 37600 35050 105 10800 500 25230 50 1 20964056 7977 8.76 0.64 12 1.50 4342.00 59491.00 93200 20240610 -59.17 30500 20250210 24.75 40050 -4.99 20250109 30500 24.75 20250210 93200 -59.17 20240610 30500 24.75 20250210 1.32 N 036830 500 104 억 1016962 N N 531 N 00 N
12 20250220 140442 55 40.00 KSQ150 일반서비스 N N N Y 40 N 37700 1650 2 4.58 11254292650 293665 181.25 35700 39700 35500 46850 25250 36050 38323.57 4.85 0 -10447 38116 37082 35566 34532 33016 37600 35050 105 10800 500 25230 50 1 20964056 7903 8.68 0.63 12 1.40 4342.00 59491.00 93200 20240610 -59.55 30500 20250210 23.61 40050 -5.87 20250109 30500 23.61 20250210 93200 -59.55 20240610 30500 23.61 20250210 1.32 N 036830 500 104 억 1016962 N N 531 N 00 N