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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3580,-45,5,-1.24,2297019975,637729,57.82,3590,3655,3550,4710,2540,3625,3601.89,5.57,0,-31542,3785,3705,3665,3585,3545,3685,3565,825,1085,500,2610,5,1,164460303,5888,-46.49,1.31,12,0.39,-77.00,2742.00,7080,20240130,-49.44,2820,20241209,26.95,3865,-7.37,20250207,3040,17.76,20250102,6840,-47.66,20240215,2820,26.95,20241209,2.22,N,036540,500,824 억,,9167061,N,N,3814,N,00,N
20250212,150424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3590,-35,5,-0.97,2083469485,578157,52.42,3590,3655,3550,4710,2540,3625,3603.64,5.57,0,-19261,3785,3705,3665,3585,3545,3685,3565,825,1085,500,2610,5,1,164460303,5904,-46.62,1.31,12,0.35,-77.00,2742.00,7080,20240130,-49.29,2820,20241209,27.30,3865,-7.12,20250207,3040,18.09,20250102,6840,-47.51,20240215,2820,27.30,20241209,2.22,N,036540,500,824 억,,9167061,N,N,15463,N,00,N
20250212,140425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3595,-30,5,-0.83,1870266170,518684,47.03,3590,3655,3550,4710,2540,3625,3605.79,5.57,0,-9122,3785,3705,3665,3585,3545,3685,3565,825,1085,500,2610,5,1,164460303,5912,-46.69,1.31,12,0.32,-77.00,2742.00,7080,20240130,-49.22,2820,20241209,27.48,3865,-6.99,20250207,3040,18.26,20250102,6840,-47.44,20240215,2820,27.48,20241209,2.22,N,036540,500,824 억,,9167061,N,N,15463,N,00,N
20250212,130425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3610,-15,5,-0.41,1642005095,455117,41.26,3590,3655,3550,4710,2540,3625,3607.87,5.57,0,-1429,3785,3705,3665,3585,3545,3685,3565,825,1085,500,2610,5,1,164460303,5937,-46.88,1.32,12,0.28,-77.00,2742.00,7080,20240130,-49.01,2820,20241209,28.01,3865,-6.60,20250207,3040,18.75,20250102,6840,-47.22,20240215,2820,28.01,20241209,2.22,N,036540,500,824 억,,9167061,N,N,15463,N,00,N
20250212,120424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3610,-15,5,-0.41,1456420835,403535,36.59,3590,3655,3550,4710,2540,3625,3609.16,5.57,0,2402,3785,3705,3665,3585,3545,3685,3565,825,1085,500,2610,5,1,164460303,5937,-46.88,1.32,12,0.25,-77.00,2742.00,7080,20240130,-49.01,2820,20241209,28.01,3865,-6.60,20250207,3040,18.75,20250102,6840,-47.22,20240215,2820,28.01,20241209,2.22,N,036540,500,824 억,,9167061,N,N,15463,N,00,N
20250212,110424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3640,15,2,0.41,1213912880,336804,30.54,3590,3655,3550,4710,2540,3625,3604.21,5.57,0,-1718,3785,3705,3665,3585,3545,3685,3565,825,1085,500,2610,5,1,164460303,5986,-47.27,1.33,12,0.20,-77.00,2742.00,7080,20240130,-48.59,2820,20241209,29.08,3865,-5.82,20250207,3040,19.74,20250102,6840,-46.78,20240215,2820,29.08,20241209,2.22,N,036540,500,824 억,,9167061,N,N,15463,N,00,N
20250212,100425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3575,-50,5,-1.38,756866300,210647,19.10,3590,3650,3550,4710,2540,3625,3593.05,5.57,0,11121,3785,3705,3665,3585,3545,3685,3565,825,1085,500,2610,5,1,164460303,5879,-46.43,1.30,12,0.13,-77.00,2742.00,7080,20240130,-49.51,2820,20241209,26.77,3865,-7.50,20250207,3040,17.60,20250102,6840,-47.73,20240215,2820,26.77,20241209,2.22,N,036540,500,824 억,,9167061,N,N,15463,N,00,N
20250212,090427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3625,0,3,0.00,156475180,43355,3.93,3590,3650,3585,4710,2540,3625,3609.16,5.57,0,21469,3785,3705,3665,3585,3545,3685,3565,825,1085,500,2610,5,1,164460303,5962,-47.08,1.32,12,0.03,-77.00,2742.00,7080,20240130,-48.80,2820,20241209,28.55,3865,-6.21,20250207,3040,19.24,20250102,6840,-47.00,20240215,2820,28.55,20241209,2.22,N,036540,500,824 억,,9167061,N,N,15463,N,00,N
20250211,160425,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3625,-80,5,-2.16,3991472795,1085090,45.75,3720,3745,3625,4815,2595,3705,3678.71,5.62,0,-85492,3845,3775,3660,3590,3475,3810,3625,825,1110,500,2660,5,1,164460303,5962,-47.08,1.32,12,0.66,-77.00,2742.00,7520,20240129,-51.80,2820,20241209,28.55,3865,-6.21,20250207,3040,19.24,20250102,6840,-47.00,20240215,2820,28.55,20241209,2.05,N,036540,500,824 억,,9244982,N,N,15341,N,00,N
20250211,150424,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3650,-55,5,-1.48,3556470040,965416,40.70,3720,3745,3640,4815,2595,3705,3683.83,5.62,0,-105329,3845,3775,3660,3590,3475,3810,3625,825,1110,500,2660,5,1,164460303,6003,-47.40,1.33,12,0.59,-77.00,2742.00,7520,20240129,-51.46,2820,20241209,29.43,3865,-5.56,20250207,3040,20.07,20250102,6840,-46.64,20240215,2820,29.43,20241209,2.05,N,036540,500,824 억,,9244982,N,N,20988,N,00,N
20250211,140426,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3675,-30,5,-0.81,3145572795,853205,35.97,3720,3745,3640,4815,2595,3705,3686.73,5.62,0,-99876,3845,3775,3660,3590,3475,3810,3625,825,1110,500,2660,5,1,164460303,6044,-47.73,1.34,12,0.52,-77.00,2742.00,7520,20240129,-51.13,2820,20241209,30.32,3865,-4.92,20250207,3040,20.89,20250102,6840,-46.27,20240215,2820,30.32,20241209,2.05,N,036540,500,824 억,,9244982,N,N,20988,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 20250212 160425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3580 -45 5 -1.24 2297019975 637729 57.82 3590 3655 3550 4710 2540 3625 3601.89 5.57 0 -31542 3785 3705 3665 3585 3545 3685 3565 825 1085 500 2610 5 1 164460303 5888 -46.49 1.31 12 0.39 -77.00 2742.00 7080 20240130 -49.44 2820 20241209 26.95 3865 -7.37 20250207 3040 17.76 20250102 6840 -47.66 20240215 2820 26.95 20241209 2.22 N 036540 500 824 억 9167061 N N 3814 N 00 N
3 20250212 150424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3590 -35 5 -0.97 2083469485 578157 52.42 3590 3655 3550 4710 2540 3625 3603.64 5.57 0 -19261 3785 3705 3665 3585 3545 3685 3565 825 1085 500 2610 5 1 164460303 5904 -46.62 1.31 12 0.35 -77.00 2742.00 7080 20240130 -49.29 2820 20241209 27.30 3865 -7.12 20250207 3040 18.09 20250102 6840 -47.51 20240215 2820 27.30 20241209 2.22 N 036540 500 824 억 9167061 N N 15463 N 00 N
4 20250212 140425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3595 -30 5 -0.83 1870266170 518684 47.03 3590 3655 3550 4710 2540 3625 3605.79 5.57 0 -9122 3785 3705 3665 3585 3545 3685 3565 825 1085 500 2610 5 1 164460303 5912 -46.69 1.31 12 0.32 -77.00 2742.00 7080 20240130 -49.22 2820 20241209 27.48 3865 -6.99 20250207 3040 18.26 20250102 6840 -47.44 20240215 2820 27.48 20241209 2.22 N 036540 500 824 억 9167061 N N 15463 N 00 N
5 20250212 130425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3610 -15 5 -0.41 1642005095 455117 41.26 3590 3655 3550 4710 2540 3625 3607.87 5.57 0 -1429 3785 3705 3665 3585 3545 3685 3565 825 1085 500 2610 5 1 164460303 5937 -46.88 1.32 12 0.28 -77.00 2742.00 7080 20240130 -49.01 2820 20241209 28.01 3865 -6.60 20250207 3040 18.75 20250102 6840 -47.22 20240215 2820 28.01 20241209 2.22 N 036540 500 824 억 9167061 N N 15463 N 00 N
6 20250212 120424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3610 -15 5 -0.41 1456420835 403535 36.59 3590 3655 3550 4710 2540 3625 3609.16 5.57 0 2402 3785 3705 3665 3585 3545 3685 3565 825 1085 500 2610 5 1 164460303 5937 -46.88 1.32 12 0.25 -77.00 2742.00 7080 20240130 -49.01 2820 20241209 28.01 3865 -6.60 20250207 3040 18.75 20250102 6840 -47.22 20240215 2820 28.01 20241209 2.22 N 036540 500 824 억 9167061 N N 15463 N 00 N
7 20250212 110424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3640 15 2 0.41 1213912880 336804 30.54 3590 3655 3550 4710 2540 3625 3604.21 5.57 0 -1718 3785 3705 3665 3585 3545 3685 3565 825 1085 500 2610 5 1 164460303 5986 -47.27 1.33 12 0.20 -77.00 2742.00 7080 20240130 -48.59 2820 20241209 29.08 3865 -5.82 20250207 3040 19.74 20250102 6840 -46.78 20240215 2820 29.08 20241209 2.22 N 036540 500 824 억 9167061 N N 15463 N 00 N
8 20250212 100425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3575 -50 5 -1.38 756866300 210647 19.10 3590 3650 3550 4710 2540 3625 3593.05 5.57 0 11121 3785 3705 3665 3585 3545 3685 3565 825 1085 500 2610 5 1 164460303 5879 -46.43 1.30 12 0.13 -77.00 2742.00 7080 20240130 -49.51 2820 20241209 26.77 3865 -7.50 20250207 3040 17.60 20250102 6840 -47.73 20240215 2820 26.77 20241209 2.22 N 036540 500 824 억 9167061 N N 15463 N 00 N
9 20250212 090427 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3625 0 3 0.00 156475180 43355 3.93 3590 3650 3585 4710 2540 3625 3609.16 5.57 0 21469 3785 3705 3665 3585 3545 3685 3565 825 1085 500 2610 5 1 164460303 5962 -47.08 1.32 12 0.03 -77.00 2742.00 7080 20240130 -48.80 2820 20241209 28.55 3865 -6.21 20250207 3040 19.24 20250102 6840 -47.00 20240215 2820 28.55 20241209 2.22 N 036540 500 824 억 9167061 N N 15463 N 00 N
10 20250211 160425 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3625 -80 5 -2.16 3991472795 1085090 45.75 3720 3745 3625 4815 2595 3705 3678.71 5.62 0 -85492 3845 3775 3660 3590 3475 3810 3625 825 1110 500 2660 5 1 164460303 5962 -47.08 1.32 12 0.66 -77.00 2742.00 7520 20240129 -51.80 2820 20241209 28.55 3865 -6.21 20250207 3040 19.24 20250102 6840 -47.00 20240215 2820 28.55 20241209 2.05 N 036540 500 824 억 9244982 N N 15341 N 00 N
11 20250211 150424 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3650 -55 5 -1.48 3556470040 965416 40.70 3720 3745 3640 4815 2595 3705 3683.83 5.62 0 -105329 3845 3775 3660 3590 3475 3810 3625 825 1110 500 2660 5 1 164460303 6003 -47.40 1.33 12 0.59 -77.00 2742.00 7520 20240129 -51.46 2820 20241209 29.43 3865 -5.56 20250207 3040 20.07 20250102 6840 -46.64 20240215 2820 29.43 20241209 2.05 N 036540 500 824 억 9244982 N N 20988 N 00 N
12 20250211 140426 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3675 -30 5 -0.81 3145572795 853205 35.97 3720 3745 3640 4815 2595 3705 3686.73 5.62 0 -99876 3845 3775 3660 3590 3475 3810 3625 825 1110 500 2660 5 1 164460303 6044 -47.73 1.34 12 0.52 -77.00 2742.00 7520 20240129 -51.13 2820 20241209 30.32 3865 -4.92 20250207 3040 20.89 20250102 6840 -46.27 20240215 2820 30.32 20241209 2.05 N 036540 500 824 억 9244982 N N 20988 N 00 N