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
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
20250219,160438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,36050,1450,2,4.19,5744031650,161704,278.76,34300,36600,34050,44950,24250,34600,35522.48,4.72,0,21959,36000,35300,34900,34200,33800,35100,34000,105,10350,500,24220,50,1,20964056,7558,8.30,0.61,12,0.77,4342.00,59491.00,93200,20240610,-61.32,30500,20250210,18.20,40050,-9.99,20250109,30500,18.20,20250210,93200,-61.32,20240610,30500,18.20,20250210,1.31,N,036830,500,104 억,,990422,N,N,531,N,00,N
20250219,150440,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,36150,1550,2,4.48,5552260650,156385,269.59,34300,36600,34050,44950,24250,34600,35504.64,4.72,0,21590,36000,35300,34900,34200,33800,35100,34000,105,10350,500,24220,50,1,20964056,7579,8.33,0.61,12,0.75,4342.00,59491.00,93200,20240610,-61.21,30500,20250210,18.52,40050,-9.74,20250109,30500,18.52,20250210,93200,-61.21,20240610,30500,18.52,20250210,1.31,N,036830,500,104 억,,990422,N,N,17,N,00,N
20250219,140437,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35750,1150,2,3.32,4256794500,120627,207.95,34300,36350,34050,44950,24250,34600,35289.74,4.72,0,12372,36000,35300,34900,34200,33800,35100,34000,105,10350,500,24220,50,1,20964056,7495,8.23,0.60,12,0.58,4342.00,59491.00,93200,20240610,-61.64,30500,20250210,17.21,40050,-10.74,20250109,30500,17.21,20250210,93200,-61.64,20240610,30500,17.21,20250210,1.31,N,036830,500,104 억,,990422,N,N,17,N,00,N
20250219,130438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35750,1150,2,3.32,3823854300,108504,187.05,34300,36350,34050,44950,24250,34600,35242.47,4.72,0,13127,36000,35300,34900,34200,33800,35100,34000,105,10350,500,24220,50,1,20964056,7495,8.23,0.60,12,0.52,4342.00,59491.00,93200,20240610,-61.64,30500,20250210,17.21,40050,-10.74,20250109,30500,17.21,20250210,93200,-61.64,20240610,30500,17.21,20250210,1.31,N,036830,500,104 억,,990422,N,N,17,N,00,N
20250219,120438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35600,1000,2,2.89,3507393800,99635,171.76,34300,36350,34050,44950,24250,34600,35203.32,4.72,0,13664,36000,35300,34900,34200,33800,35100,34000,105,10350,500,24220,50,1,20964056,7463,8.20,0.60,12,0.48,4342.00,59491.00,93200,20240610,-61.80,30500,20250210,16.72,40050,-11.11,20250109,30500,16.72,20250210,93200,-61.80,20240610,30500,16.72,20250210,1.31,N,036830,500,104 억,,990422,N,N,17,N,00,N
20250219,110439,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35650,1050,2,3.03,3217228750,91477,157.70,34300,36350,34050,44950,24250,34600,35170.73,4.72,0,15029,36000,35300,34900,34200,33800,35100,34000,105,10350,500,24220,50,1,20964056,7474,8.21,0.60,12,0.44,4342.00,59491.00,93200,20240610,-61.75,30500,20250210,16.89,40050,-10.99,20250109,30500,16.89,20250210,93200,-61.75,20240610,30500,16.89,20250210,1.31,N,036830,500,104 억,,990422,N,N,17,N,00,N
20250219,100438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35300,700,2,2.02,2030739100,58406,100.69,34300,35850,34050,44950,24250,34600,34769.78,4.72,0,4547,36000,35300,34900,34200,33800,35100,34000,105,10350,500,24220,50,1,20964056,7400,8.13,0.59,12,0.28,4342.00,59491.00,93200,20240610,-62.12,30500,20250210,15.74,40050,-11.86,20250109,30500,15.74,20250210,93200,-62.12,20240610,30500,15.74,20250210,1.31,N,036830,500,104 억,,990422,N,N,17,N,00,N
20250219,090439,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34300,-300,5,-0.87,336688950,9799,16.89,34300,34900,34150,44950,24250,34600,34355.86,4.72,0,6364,36000,35300,34900,34200,33800,35100,34000,105,10350,500,24220,50,1,20964056,7191,7.90,0.58,12,0.05,4342.00,59491.00,93200,20240610,-63.20,30500,20250210,12.46,40050,-14.36,20250109,30500,12.46,20250210,93200,-63.20,20240610,30500,12.46,20250210,1.31,N,036830,500,104 억,,990422,N,N,17,N,00,N
20250218,160437,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34600,-900,5,-2.54,1974882100,56732,78.85,35600,35600,34500,46150,24850,35500,34810.91,4.81,0,-14349,37366,36432,35416,34482,33466,36900,34950,105,10650,500,24850,50,1,20964056,7254,7.97,0.58,12,0.27,4342.00,59491.00,93200,20240610,-62.88,30500,20250210,13.44,40050,-13.61,20250109,30500,13.44,20250210,93200,-62.88,20240610,30500,13.44,20250210,1.28,N,036830,500,104 억,,1009256,N,N,17,N,00,N
20250218,150438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34650,-850,5,-2.39,1850585800,53143,73.86,35600,35600,34500,46150,24850,35500,34822.76,4.81,0,-13787,37366,36432,35416,34482,33466,36900,34950,105,10650,500,24850,50,1,20964056,7264,7.98,0.58,12,0.25,4342.00,59491.00,93200,20240610,-62.82,30500,20250210,13.61,40050,-13.48,20250109,30500,13.61,20250210,93200,-62.82,20240610,30500,13.61,20250210,1.28,N,036830,500,104 억,,1009256,N,N,325,N,00,N
20250218,140438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34650,-850,5,-2.39,1627930050,46715,64.93,35600,35600,34500,46150,24850,35500,34848.12,4.81,0,-11214,37366,36432,35416,34482,33466,36900,34950,105,10650,500,24850,50,1,20964056,7264,7.98,0.58,12,0.22,4342.00,59491.00,93200,20240610,-62.82,30500,20250210,13.61,40050,-13.48,20250109,30500,13.61,20250210,93200,-62.82,20240610,30500,13.61,20250210,1.28,N,036830,500,104 억,,1009256,N,N,325,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 일반서비스 N N N Y 40 N 36050 1450 2 4.19 5744031650 161704 278.76 34300 36600 34050 44950 24250 34600 35522.48 4.72 0 21959 36000 35300 34900 34200 33800 35100 34000 105 10350 500 24220 50 1 20964056 7558 8.30 0.61 12 0.77 4342.00 59491.00 93200 20240610 -61.32 30500 20250210 18.20 40050 -9.99 20250109 30500 18.20 20250210 93200 -61.32 20240610 30500 18.20 20250210 1.31 N 036830 500 104 억 990422 N N 531 N 00 N
3 20250219 150440 55 40.00 KSQ150 일반서비스 N N N Y 40 N 36150 1550 2 4.48 5552260650 156385 269.59 34300 36600 34050 44950 24250 34600 35504.64 4.72 0 21590 36000 35300 34900 34200 33800 35100 34000 105 10350 500 24220 50 1 20964056 7579 8.33 0.61 12 0.75 4342.00 59491.00 93200 20240610 -61.21 30500 20250210 18.52 40050 -9.74 20250109 30500 18.52 20250210 93200 -61.21 20240610 30500 18.52 20250210 1.31 N 036830 500 104 억 990422 N N 17 N 00 N
4 20250219 140437 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35750 1150 2 3.32 4256794500 120627 207.95 34300 36350 34050 44950 24250 34600 35289.74 4.72 0 12372 36000 35300 34900 34200 33800 35100 34000 105 10350 500 24220 50 1 20964056 7495 8.23 0.60 12 0.58 4342.00 59491.00 93200 20240610 -61.64 30500 20250210 17.21 40050 -10.74 20250109 30500 17.21 20250210 93200 -61.64 20240610 30500 17.21 20250210 1.31 N 036830 500 104 억 990422 N N 17 N 00 N
5 20250219 130438 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35750 1150 2 3.32 3823854300 108504 187.05 34300 36350 34050 44950 24250 34600 35242.47 4.72 0 13127 36000 35300 34900 34200 33800 35100 34000 105 10350 500 24220 50 1 20964056 7495 8.23 0.60 12 0.52 4342.00 59491.00 93200 20240610 -61.64 30500 20250210 17.21 40050 -10.74 20250109 30500 17.21 20250210 93200 -61.64 20240610 30500 17.21 20250210 1.31 N 036830 500 104 억 990422 N N 17 N 00 N
6 20250219 120438 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35600 1000 2 2.89 3507393800 99635 171.76 34300 36350 34050 44950 24250 34600 35203.32 4.72 0 13664 36000 35300 34900 34200 33800 35100 34000 105 10350 500 24220 50 1 20964056 7463 8.20 0.60 12 0.48 4342.00 59491.00 93200 20240610 -61.80 30500 20250210 16.72 40050 -11.11 20250109 30500 16.72 20250210 93200 -61.80 20240610 30500 16.72 20250210 1.31 N 036830 500 104 억 990422 N N 17 N 00 N
7 20250219 110439 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35650 1050 2 3.03 3217228750 91477 157.70 34300 36350 34050 44950 24250 34600 35170.73 4.72 0 15029 36000 35300 34900 34200 33800 35100 34000 105 10350 500 24220 50 1 20964056 7474 8.21 0.60 12 0.44 4342.00 59491.00 93200 20240610 -61.75 30500 20250210 16.89 40050 -10.99 20250109 30500 16.89 20250210 93200 -61.75 20240610 30500 16.89 20250210 1.31 N 036830 500 104 억 990422 N N 17 N 00 N
8 20250219 100438 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35300 700 2 2.02 2030739100 58406 100.69 34300 35850 34050 44950 24250 34600 34769.78 4.72 0 4547 36000 35300 34900 34200 33800 35100 34000 105 10350 500 24220 50 1 20964056 7400 8.13 0.59 12 0.28 4342.00 59491.00 93200 20240610 -62.12 30500 20250210 15.74 40050 -11.86 20250109 30500 15.74 20250210 93200 -62.12 20240610 30500 15.74 20250210 1.31 N 036830 500 104 억 990422 N N 17 N 00 N
9 20250219 090439 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34300 -300 5 -0.87 336688950 9799 16.89 34300 34900 34150 44950 24250 34600 34355.86 4.72 0 6364 36000 35300 34900 34200 33800 35100 34000 105 10350 500 24220 50 1 20964056 7191 7.90 0.58 12 0.05 4342.00 59491.00 93200 20240610 -63.20 30500 20250210 12.46 40050 -14.36 20250109 30500 12.46 20250210 93200 -63.20 20240610 30500 12.46 20250210 1.31 N 036830 500 104 억 990422 N N 17 N 00 N
10 20250218 160437 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34600 -900 5 -2.54 1974882100 56732 78.85 35600 35600 34500 46150 24850 35500 34810.91 4.81 0 -14349 37366 36432 35416 34482 33466 36900 34950 105 10650 500 24850 50 1 20964056 7254 7.97 0.58 12 0.27 4342.00 59491.00 93200 20240610 -62.88 30500 20250210 13.44 40050 -13.61 20250109 30500 13.44 20250210 93200 -62.88 20240610 30500 13.44 20250210 1.28 N 036830 500 104 억 1009256 N N 17 N 00 N
11 20250218 150438 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34650 -850 5 -2.39 1850585800 53143 73.86 35600 35600 34500 46150 24850 35500 34822.76 4.81 0 -13787 37366 36432 35416 34482 33466 36900 34950 105 10650 500 24850 50 1 20964056 7264 7.98 0.58 12 0.25 4342.00 59491.00 93200 20240610 -62.82 30500 20250210 13.61 40050 -13.48 20250109 30500 13.61 20250210 93200 -62.82 20240610 30500 13.61 20250210 1.28 N 036830 500 104 억 1009256 N N 325 N 00 N
12 20250218 140438 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34650 -850 5 -2.39 1627930050 46715 64.93 35600 35600 34500 46150 24850 35500 34848.12 4.81 0 -11214 37366 36432 35416 34482 33466 36900 34950 105 10650 500 24850 50 1 20964056 7264 7.98 0.58 12 0.22 4342.00 59491.00 93200 20240610 -62.82 30500 20250210 13.61 40050 -13.48 20250109 30500 13.61 20250210 93200 -62.82 20240610 30500 13.61 20250210 1.28 N 036830 500 104 억 1009256 N N 325 N 00 N