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
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
20250219,160438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21800,200,2,0.93,4257317200,195782,86.72,21500,22000,21300,28050,15150,21600,21745.11,3.72,0,-11050,22366,21982,21666,21282,20966,21825,21125,109,6450,500,15550,50,1,21756789,4743,-34.99,1.93,12,0.90,-623.00,11322.00,41486,20240611,-47.45,14066,20241209,54.98,22500,-3.11,20250217,15310,42.39,20250102,41850,-47.91,20240611,14190,53.63,20241209,3.42,N,036810,500,108 억,,809453,N,N,1417,N,00,N
20250219,150440,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21700,100,2,0.46,3960432600,182169,80.69,21500,22000,21300,28050,15150,21600,21740.43,3.72,0,-15898,22366,21982,21666,21282,20966,21825,21125,109,6450,500,15550,50,1,21756789,4721,-34.83,1.92,12,0.84,-623.00,11322.00,41486,20240611,-47.69,14066,20241209,54.27,22500,-3.56,20250217,15310,41.74,20250102,41850,-48.15,20240611,14190,52.92,20241209,3.42,N,036810,500,108 억,,809453,N,N,763,N,00,N
20250219,140437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21850,250,2,1.16,3586950500,164983,73.08,21500,22000,21300,28050,15150,21600,21741.33,3.72,0,-16527,22366,21982,21666,21282,20966,21825,21125,109,6450,500,15550,50,1,21756789,4754,-35.07,1.93,12,0.76,-623.00,11322.00,41486,20240611,-47.33,14066,20241209,55.34,22500,-2.89,20250217,15310,42.72,20250102,41850,-47.79,20240611,14190,53.98,20241209,3.42,N,036810,500,108 억,,809453,N,N,763,N,00,N
20250219,130438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,150,2,0.69,3162353250,145464,64.43,21500,22000,21300,28050,15150,21600,21739.77,3.72,0,-11925,22366,21982,21666,21282,20966,21825,21125,109,6450,500,15550,50,1,21756789,4732,-34.91,1.92,12,0.67,-623.00,11322.00,41486,20240611,-47.57,14066,20241209,54.63,22500,-3.33,20250217,15310,42.06,20250102,41850,-48.03,20240611,14190,53.28,20241209,3.42,N,036810,500,108 억,,809453,N,N,763,N,00,N
20250219,120438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21750,150,2,0.69,2689698250,123771,54.82,21500,22000,21300,28050,15150,21600,21731.25,3.72,0,-6221,22366,21982,21666,21282,20966,21825,21125,109,6450,500,15550,50,1,21756789,4732,-34.91,1.92,12,0.57,-623.00,11322.00,41486,20240611,-47.57,14066,20241209,54.63,22500,-3.33,20250217,15310,42.06,20250102,41850,-48.03,20240611,14190,53.28,20241209,3.42,N,036810,500,108 억,,809453,N,N,763,N,00,N
20250219,110439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21700,100,2,0.46,2402406400,110582,48.98,21500,22000,21300,28050,15150,21600,21725.11,3.72,0,-6838,22366,21982,21666,21282,20966,21825,21125,109,6450,500,15550,50,1,21756789,4721,-34.83,1.92,12,0.51,-623.00,11322.00,41486,20240611,-47.69,14066,20241209,54.27,22500,-3.56,20250217,15310,41.74,20250102,41850,-48.15,20240611,14190,52.92,20241209,3.42,N,036810,500,108 억,,809453,N,N,763,N,00,N
20250219,100438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,0,3,0.00,1906716350,87690,38.84,21500,22000,21300,28050,15150,21600,21743.83,3.72,0,-8072,22366,21982,21666,21282,20966,21825,21125,109,6450,500,15550,50,1,21756789,4699,-34.67,1.91,12,0.40,-623.00,11322.00,41486,20240611,-47.93,14066,20241209,53.56,22500,-4.00,20250217,15310,41.08,20250102,41850,-48.39,20240611,14190,52.22,20241209,3.42,N,036810,500,108 억,,809453,N,N,763,N,00,N
20250219,090439,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21850,250,2,1.16,420551600,19485,8.63,21500,21850,21300,28050,15150,21600,21583.35,3.72,0,-1373,22366,21982,21666,21282,20966,21825,21125,109,6450,500,15550,50,1,21756789,4754,-35.07,1.93,12,0.09,-623.00,11322.00,41486,20240611,-47.33,14066,20241209,55.34,22500,-2.89,20250217,15310,42.72,20250102,41850,-47.79,20240611,14190,53.98,20241209,3.42,N,036810,500,108 억,,809453,N,N,763,N,00,N
20250218,160437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,150,2,0.70,4840357750,222982,40.78,21800,22050,21350,27850,15050,21450,21707.76,3.74,0,-4526,23050,22250,21700,20900,20350,21975,20625,109,6400,500,15440,50,1,21756789,4699,-34.67,1.91,12,1.02,-623.00,11322.00,41486,20240611,-47.93,14066,20241209,53.56,22500,-4.00,20250217,15310,41.08,20250102,41850,-48.39,20240611,14190,52.22,20241209,3.34,N,036810,500,108 억,,812888,N,N,752,N,00,N
20250218,150438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21600,150,2,0.70,4582791250,211083,38.61,21800,22050,21350,27850,15050,21450,21710.85,3.74,0,-2405,23050,22250,21700,20900,20350,21975,20625,109,6400,500,15440,50,1,21756789,4699,-34.67,1.91,12,0.97,-623.00,11322.00,41486,20240611,-47.93,14066,20241209,53.56,22500,-4.00,20250217,15310,41.08,20250102,41850,-48.39,20240611,14190,52.22,20241209,3.34,N,036810,500,108 억,,812888,N,N,1268,N,00,N
20250218,140438,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,21700,250,2,1.17,3998131400,184221,33.69,21800,22050,21350,27850,15050,21450,21702.91,3.74,0,-154,23050,22250,21700,20900,20350,21975,20625,109,6400,500,15440,50,1,21756789,4721,-34.83,1.92,12,0.85,-623.00,11322.00,41486,20240611,-47.69,14066,20241209,54.27,22500,-3.56,20250217,15310,41.74,20250102,41850,-48.15,20240611,14190,52.92,20241209,3.34,N,036810,500,108 억,,812888,N,N,1268,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 160438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21800 200 2 0.93 4257317200 195782 86.72 21500 22000 21300 28050 15150 21600 21745.11 3.72 0 -11050 22366 21982 21666 21282 20966 21825 21125 109 6450 500 15550 50 1 21756789 4743 -34.99 1.93 12 0.90 -623.00 11322.00 41486 20240611 -47.45 14066 20241209 54.98 22500 -3.11 20250217 15310 42.39 20250102 41850 -47.91 20240611 14190 53.63 20241209 3.42 N 036810 500 108 억 809453 N N 1417 N 00 N
3 20250219 150440 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21700 100 2 0.46 3960432600 182169 80.69 21500 22000 21300 28050 15150 21600 21740.43 3.72 0 -15898 22366 21982 21666 21282 20966 21825 21125 109 6450 500 15550 50 1 21756789 4721 -34.83 1.92 12 0.84 -623.00 11322.00 41486 20240611 -47.69 14066 20241209 54.27 22500 -3.56 20250217 15310 41.74 20250102 41850 -48.15 20240611 14190 52.92 20241209 3.42 N 036810 500 108 억 809453 N N 763 N 00 N
4 20250219 140437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21850 250 2 1.16 3586950500 164983 73.08 21500 22000 21300 28050 15150 21600 21741.33 3.72 0 -16527 22366 21982 21666 21282 20966 21825 21125 109 6450 500 15550 50 1 21756789 4754 -35.07 1.93 12 0.76 -623.00 11322.00 41486 20240611 -47.33 14066 20241209 55.34 22500 -2.89 20250217 15310 42.72 20250102 41850 -47.79 20240611 14190 53.98 20241209 3.42 N 036810 500 108 억 809453 N N 763 N 00 N
5 20250219 130438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21750 150 2 0.69 3162353250 145464 64.43 21500 22000 21300 28050 15150 21600 21739.77 3.72 0 -11925 22366 21982 21666 21282 20966 21825 21125 109 6450 500 15550 50 1 21756789 4732 -34.91 1.92 12 0.67 -623.00 11322.00 41486 20240611 -47.57 14066 20241209 54.63 22500 -3.33 20250217 15310 42.06 20250102 41850 -48.03 20240611 14190 53.28 20241209 3.42 N 036810 500 108 억 809453 N N 763 N 00 N
6 20250219 120438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21750 150 2 0.69 2689698250 123771 54.82 21500 22000 21300 28050 15150 21600 21731.25 3.72 0 -6221 22366 21982 21666 21282 20966 21825 21125 109 6450 500 15550 50 1 21756789 4732 -34.91 1.92 12 0.57 -623.00 11322.00 41486 20240611 -47.57 14066 20241209 54.63 22500 -3.33 20250217 15310 42.06 20250102 41850 -48.03 20240611 14190 53.28 20241209 3.42 N 036810 500 108 억 809453 N N 763 N 00 N
7 20250219 110439 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21700 100 2 0.46 2402406400 110582 48.98 21500 22000 21300 28050 15150 21600 21725.11 3.72 0 -6838 22366 21982 21666 21282 20966 21825 21125 109 6450 500 15550 50 1 21756789 4721 -34.83 1.92 12 0.51 -623.00 11322.00 41486 20240611 -47.69 14066 20241209 54.27 22500 -3.56 20250217 15310 41.74 20250102 41850 -48.15 20240611 14190 52.92 20241209 3.42 N 036810 500 108 억 809453 N N 763 N 00 N
8 20250219 100438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21600 0 3 0.00 1906716350 87690 38.84 21500 22000 21300 28050 15150 21600 21743.83 3.72 0 -8072 22366 21982 21666 21282 20966 21825 21125 109 6450 500 15550 50 1 21756789 4699 -34.67 1.91 12 0.40 -623.00 11322.00 41486 20240611 -47.93 14066 20241209 53.56 22500 -4.00 20250217 15310 41.08 20250102 41850 -48.39 20240611 14190 52.22 20241209 3.42 N 036810 500 108 억 809453 N N 763 N 00 N
9 20250219 090439 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21850 250 2 1.16 420551600 19485 8.63 21500 21850 21300 28050 15150 21600 21583.35 3.72 0 -1373 22366 21982 21666 21282 20966 21825 21125 109 6450 500 15550 50 1 21756789 4754 -35.07 1.93 12 0.09 -623.00 11322.00 41486 20240611 -47.33 14066 20241209 55.34 22500 -2.89 20250217 15310 42.72 20250102 41850 -47.79 20240611 14190 53.98 20241209 3.42 N 036810 500 108 억 809453 N N 763 N 00 N
10 20250218 160437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21600 150 2 0.70 4840357750 222982 40.78 21800 22050 21350 27850 15050 21450 21707.76 3.74 0 -4526 23050 22250 21700 20900 20350 21975 20625 109 6400 500 15440 50 1 21756789 4699 -34.67 1.91 12 1.02 -623.00 11322.00 41486 20240611 -47.93 14066 20241209 53.56 22500 -4.00 20250217 15310 41.08 20250102 41850 -48.39 20240611 14190 52.22 20241209 3.34 N 036810 500 108 억 812888 N N 752 N 00 N
11 20250218 150438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21600 150 2 0.70 4582791250 211083 38.61 21800 22050 21350 27850 15050 21450 21710.85 3.74 0 -2405 23050 22250 21700 20900 20350 21975 20625 109 6400 500 15440 50 1 21756789 4699 -34.67 1.91 12 0.97 -623.00 11322.00 41486 20240611 -47.93 14066 20241209 53.56 22500 -4.00 20250217 15310 41.08 20250102 41850 -48.39 20240611 14190 52.22 20241209 3.34 N 036810 500 108 억 812888 N N 1268 N 00 N
12 20250218 140438 55 40.00 KSQ150 전기·전자 N N N Y 40 N 21700 250 2 1.17 3998131400 184221 33.69 21800 22050 21350 27850 15050 21450 21702.91 3.74 0 -154 23050 22250 21700 20900 20350 21975 20625 109 6400 500 15440 50 1 21756789 4721 -34.83 1.92 12 0.85 -623.00 11322.00 41486 20240611 -47.69 14066 20241209 54.27 22500 -3.56 20250217 15310 41.74 20250102 41850 -48.15 20240611 14190 52.92 20241209 3.34 N 036810 500 108 억 812888 N N 1268 N 00 N