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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3740,85,2,2.33,7605767155,2023569,218.71,3675,3815,3670,4750,2560,3655,3758.61,5.79,0,-167416,3791,3722,3686,3617,3581,3705,3600,825,1095,500,2630,5,1,164460303,6151,-48.57,1.36,12,1.23,-77.00,2742.00,6840,20240215,-45.32,2820,20241209,32.62,3865,-3.23,20250207,3040,23.03,20250102,6780,-44.84,20240223,2820,32.62,20241209,2.34,N,036540,500,824 억,,9525495,N,N,27920,N,00,N
20250219,150437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3740,85,2,2.33,7253377470,1929364,208.53,3675,3815,3670,4750,2560,3655,3759.47,5.79,0,-189287,3791,3722,3686,3617,3581,3705,3600,825,1095,500,2630,5,1,164460303,6151,-48.57,1.36,12,1.17,-77.00,2742.00,6840,20240215,-45.32,2820,20241209,32.62,3865,-3.23,20250207,3040,23.03,20250102,6780,-44.84,20240223,2820,32.62,20241209,2.34,N,036540,500,824 억,,9525495,N,N,17126,N,00,N
20250219,140434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3745,90,2,2.46,6862170975,1824760,197.22,3675,3815,3670,4750,2560,3655,3760.59,5.79,0,-199306,3791,3722,3686,3617,3581,3705,3600,825,1095,500,2630,5,1,164460303,6159,-48.64,1.37,12,1.11,-77.00,2742.00,6840,20240215,-45.25,2820,20241209,32.80,3865,-3.10,20250207,3040,23.19,20250102,6780,-44.76,20240223,2820,32.80,20241209,2.34,N,036540,500,824 억,,9525495,N,N,17126,N,00,N
20250219,130435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3740,85,2,2.33,6425870990,1708085,184.61,3675,3815,3670,4750,2560,3655,3762.03,5.79,0,-199092,3791,3722,3686,3617,3581,3705,3600,825,1095,500,2630,5,1,164460303,6151,-48.57,1.36,12,1.04,-77.00,2742.00,6840,20240215,-45.32,2820,20241209,32.62,3865,-3.23,20250207,3040,23.03,20250102,6780,-44.84,20240223,2820,32.62,20241209,2.34,N,036540,500,824 억,,9525495,N,N,17126,N,00,N
20250219,120435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3765,110,2,3.01,5921178600,1573099,170.02,3675,3815,3670,4750,2560,3655,3764.02,5.79,0,-169118,3791,3722,3686,3617,3581,3705,3600,825,1095,500,2630,5,1,164460303,6192,-48.90,1.37,12,0.96,-77.00,2742.00,6840,20240215,-44.96,2820,20241209,33.51,3865,-2.59,20250207,3040,23.85,20250102,6780,-44.47,20240223,2820,33.51,20241209,2.34,N,036540,500,824 억,,9525495,N,N,17126,N,00,N
20250219,110436,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3740,85,2,2.33,5314741215,1411703,152.58,3675,3815,3670,4750,2560,3655,3764.77,5.79,0,-164677,3791,3722,3686,3617,3581,3705,3600,825,1095,500,2630,5,1,164460303,6151,-48.57,1.36,12,0.86,-77.00,2742.00,6840,20240215,-45.32,2820,20241209,32.62,3865,-3.23,20250207,3040,23.03,20250102,6780,-44.84,20240223,2820,32.62,20241209,2.34,N,036540,500,824 억,,9525495,N,N,17126,N,00,N
20250219,100435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3760,105,2,2.87,4153951735,1102213,119.13,3675,3815,3670,4750,2560,3655,3768.74,5.79,0,-130167,3791,3722,3686,3617,3581,3705,3600,825,1095,500,2630,5,1,164460303,6184,-48.83,1.37,12,0.67,-77.00,2742.00,6840,20240215,-45.03,2820,20241209,33.33,3865,-2.72,20250207,3040,23.68,20250102,6780,-44.54,20240223,2820,33.33,20241209,2.34,N,036540,500,824 억,,9525495,N,N,17126,N,00,N
20250219,090436,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3740,85,2,2.33,352425925,94853,10.25,3675,3760,3670,4750,2560,3655,3715.50,5.79,0,27641,3791,3722,3686,3617,3581,3705,3600,825,1095,500,2630,5,1,164460303,6151,-48.57,1.36,12,0.06,-77.00,2742.00,6840,20240215,-45.32,2820,20241209,32.62,3865,-3.23,20250207,3040,23.03,20250102,6780,-44.84,20240223,2820,32.62,20241209,2.34,N,036540,500,824 억,,9525495,N,N,17126,N,00,N
20250218,160434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3655,-65,5,-1.75,3386132330,916883,102.77,3705,3755,3650,4835,2605,3720,3693.19,5.83,0,-65100,3833,3776,3713,3656,3593,3805,3685,825,1115,500,2670,5,1,164460303,6011,-47.47,1.33,12,0.56,-77.00,2742.00,6840,20240215,-46.56,2820,20241209,29.61,3865,-5.43,20250207,3040,20.23,20250102,6780,-46.09,20240223,2820,29.61,20241209,2.37,N,036540,500,824 억,,9588518,N,N,17063,N,00,N
20250218,150435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3675,-45,5,-1.21,3024751885,818113,91.70,3705,3755,3660,4835,2605,3720,3697.22,5.83,0,-70891,3833,3776,3713,3656,3593,3805,3685,825,1115,500,2670,5,1,164460303,6044,-47.73,1.34,12,0.50,-77.00,2742.00,6840,20240215,-46.27,2820,20241209,30.32,3865,-4.92,20250207,3040,20.89,20250102,6780,-45.80,20240223,2820,30.32,20241209,2.37,N,036540,500,824 억,,9588518,N,N,10569,N,00,N
20250218,140434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3690,-30,5,-0.81,2547699315,688266,77.15,3705,3755,3670,4835,2605,3720,3701.61,5.83,0,-58608,3833,3776,3713,3656,3593,3805,3685,825,1115,500,2670,5,1,164460303,6069,-47.92,1.35,12,0.42,-77.00,2742.00,6840,20240215,-46.05,2820,20241209,30.85,3865,-4.53,20250207,3040,21.38,20250102,6780,-45.58,20240223,2820,30.85,20241209,2.37,N,036540,500,824 억,,9588518,N,N,10569,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 20250219 160435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3740 85 2 2.33 7605767155 2023569 218.71 3675 3815 3670 4750 2560 3655 3758.61 5.79 0 -167416 3791 3722 3686 3617 3581 3705 3600 825 1095 500 2630 5 1 164460303 6151 -48.57 1.36 12 1.23 -77.00 2742.00 6840 20240215 -45.32 2820 20241209 32.62 3865 -3.23 20250207 3040 23.03 20250102 6780 -44.84 20240223 2820 32.62 20241209 2.34 N 036540 500 824 억 9525495 N N 27920 N 00 N
3 20250219 150437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3740 85 2 2.33 7253377470 1929364 208.53 3675 3815 3670 4750 2560 3655 3759.47 5.79 0 -189287 3791 3722 3686 3617 3581 3705 3600 825 1095 500 2630 5 1 164460303 6151 -48.57 1.36 12 1.17 -77.00 2742.00 6840 20240215 -45.32 2820 20241209 32.62 3865 -3.23 20250207 3040 23.03 20250102 6780 -44.84 20240223 2820 32.62 20241209 2.34 N 036540 500 824 억 9525495 N N 17126 N 00 N
4 20250219 140434 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3745 90 2 2.46 6862170975 1824760 197.22 3675 3815 3670 4750 2560 3655 3760.59 5.79 0 -199306 3791 3722 3686 3617 3581 3705 3600 825 1095 500 2630 5 1 164460303 6159 -48.64 1.37 12 1.11 -77.00 2742.00 6840 20240215 -45.25 2820 20241209 32.80 3865 -3.10 20250207 3040 23.19 20250102 6780 -44.76 20240223 2820 32.80 20241209 2.34 N 036540 500 824 억 9525495 N N 17126 N 00 N
5 20250219 130435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3740 85 2 2.33 6425870990 1708085 184.61 3675 3815 3670 4750 2560 3655 3762.03 5.79 0 -199092 3791 3722 3686 3617 3581 3705 3600 825 1095 500 2630 5 1 164460303 6151 -48.57 1.36 12 1.04 -77.00 2742.00 6840 20240215 -45.32 2820 20241209 32.62 3865 -3.23 20250207 3040 23.03 20250102 6780 -44.84 20240223 2820 32.62 20241209 2.34 N 036540 500 824 억 9525495 N N 17126 N 00 N
6 20250219 120435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3765 110 2 3.01 5921178600 1573099 170.02 3675 3815 3670 4750 2560 3655 3764.02 5.79 0 -169118 3791 3722 3686 3617 3581 3705 3600 825 1095 500 2630 5 1 164460303 6192 -48.90 1.37 12 0.96 -77.00 2742.00 6840 20240215 -44.96 2820 20241209 33.51 3865 -2.59 20250207 3040 23.85 20250102 6780 -44.47 20240223 2820 33.51 20241209 2.34 N 036540 500 824 억 9525495 N N 17126 N 00 N
7 20250219 110436 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3740 85 2 2.33 5314741215 1411703 152.58 3675 3815 3670 4750 2560 3655 3764.77 5.79 0 -164677 3791 3722 3686 3617 3581 3705 3600 825 1095 500 2630 5 1 164460303 6151 -48.57 1.36 12 0.86 -77.00 2742.00 6840 20240215 -45.32 2820 20241209 32.62 3865 -3.23 20250207 3040 23.03 20250102 6780 -44.84 20240223 2820 32.62 20241209 2.34 N 036540 500 824 억 9525495 N N 17126 N 00 N
8 20250219 100435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3760 105 2 2.87 4153951735 1102213 119.13 3675 3815 3670 4750 2560 3655 3768.74 5.79 0 -130167 3791 3722 3686 3617 3581 3705 3600 825 1095 500 2630 5 1 164460303 6184 -48.83 1.37 12 0.67 -77.00 2742.00 6840 20240215 -45.03 2820 20241209 33.33 3865 -2.72 20250207 3040 23.68 20250102 6780 -44.54 20240223 2820 33.33 20241209 2.34 N 036540 500 824 억 9525495 N N 17126 N 00 N
9 20250219 090436 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3740 85 2 2.33 352425925 94853 10.25 3675 3760 3670 4750 2560 3655 3715.50 5.79 0 27641 3791 3722 3686 3617 3581 3705 3600 825 1095 500 2630 5 1 164460303 6151 -48.57 1.36 12 0.06 -77.00 2742.00 6840 20240215 -45.32 2820 20241209 32.62 3865 -3.23 20250207 3040 23.03 20250102 6780 -44.84 20240223 2820 32.62 20241209 2.34 N 036540 500 824 억 9525495 N N 17126 N 00 N
10 20250218 160434 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3655 -65 5 -1.75 3386132330 916883 102.77 3705 3755 3650 4835 2605 3720 3693.19 5.83 0 -65100 3833 3776 3713 3656 3593 3805 3685 825 1115 500 2670 5 1 164460303 6011 -47.47 1.33 12 0.56 -77.00 2742.00 6840 20240215 -46.56 2820 20241209 29.61 3865 -5.43 20250207 3040 20.23 20250102 6780 -46.09 20240223 2820 29.61 20241209 2.37 N 036540 500 824 억 9588518 N N 17063 N 00 N
11 20250218 150435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3675 -45 5 -1.21 3024751885 818113 91.70 3705 3755 3660 4835 2605 3720 3697.22 5.83 0 -70891 3833 3776 3713 3656 3593 3805 3685 825 1115 500 2670 5 1 164460303 6044 -47.73 1.34 12 0.50 -77.00 2742.00 6840 20240215 -46.27 2820 20241209 30.32 3865 -4.92 20250207 3040 20.89 20250102 6780 -45.80 20240223 2820 30.32 20241209 2.37 N 036540 500 824 억 9588518 N N 10569 N 00 N
12 20250218 140434 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3690 -30 5 -0.81 2547699315 688266 77.15 3705 3755 3670 4835 2605 3720 3701.61 5.83 0 -58608 3833 3776 3713 3656 3593 3805 3685 825 1115 500 2670 5 1 164460303 6069 -47.92 1.35 12 0.42 -77.00 2742.00 6840 20240215 -46.05 2820 20241209 30.85 3865 -4.53 20250207 3040 21.38 20250102 6780 -45.58 20240223 2820 30.85 20241209 2.37 N 036540 500 824 억 9588518 N N 10569 N 00 N