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
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
20250212,160428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20150,170,2,0.85,4415237130,221539,24.33,20000,20350,19530,25950,13990,19980,19928.67,4.36,0,-38440,22646,21312,19966,18632,17286,21980,19300,109,5970,500,14380,50,1,21756789,4384,-32.34,1.78,12,1.02,-623.00,11322.00,41486,20240611,-51.43,14066,20241209,43.25,21300,-5.40,20250211,15310,31.61,20250102,41850,-51.85,20240611,14190,42.00,20241209,3.52,N,036810,500,108 억,,948242,N,N,90,N,00,N
20250212,150427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19940,-40,5,-0.20,4007211340,201175,22.09,20000,20350,19530,25950,13990,19980,19919.03,4.36,0,-32643,22646,21312,19966,18632,17286,21980,19300,109,5970,500,14380,10,1,21756789,4338,-32.01,1.76,12,0.92,-623.00,11322.00,41486,20240611,-51.94,14066,20241209,41.76,21300,-6.38,20250211,15310,30.24,20250102,41850,-52.35,20240611,14190,40.52,20241209,3.52,N,036810,500,108 억,,948242,N,N,3278,N,00,N
20250212,140428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19950,-30,5,-0.15,3546634590,178045,19.55,20000,20350,19530,25950,13990,19980,19919.88,4.36,0,-28647,22646,21312,19966,18632,17286,21980,19300,109,5970,500,14380,10,1,21756789,4340,-32.02,1.76,12,0.82,-623.00,11322.00,41486,20240611,-51.91,14066,20241209,41.83,21300,-6.34,20250211,15310,30.31,20250102,41850,-52.33,20240611,14190,40.59,20241209,3.52,N,036810,500,108 억,,948242,N,N,3278,N,00,N
20250212,130428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20150,170,2,0.85,3063187010,153859,16.89,20000,20350,19530,25950,13990,19980,19909.05,4.36,0,-24619,22646,21312,19966,18632,17286,21980,19300,109,5970,500,14380,50,1,21756789,4384,-32.34,1.78,12,0.71,-623.00,11322.00,41486,20240611,-51.43,14066,20241209,43.25,21300,-5.40,20250211,15310,31.61,20250102,41850,-51.85,20240611,14190,42.00,20241209,3.52,N,036810,500,108 억,,948242,N,N,3278,N,00,N
20250212,120427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20150,170,2,0.85,2629184060,132242,14.52,20000,20350,19530,25950,13990,19980,19881.61,4.36,0,-23004,22646,21312,19966,18632,17286,21980,19300,109,5970,500,14380,50,1,21756789,4384,-32.34,1.78,12,0.61,-623.00,11322.00,41486,20240611,-51.43,14066,20241209,43.25,21300,-5.40,20250211,15310,31.61,20250102,41850,-51.85,20240611,14190,42.00,20241209,3.52,N,036810,500,108 억,,948242,N,N,3278,N,00,N
20250212,110427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20200,220,2,1.10,2112786860,106663,11.71,20000,20300,19530,25950,13990,19980,19808.06,4.36,0,-13577,22646,21312,19966,18632,17286,21980,19300,109,5970,500,14380,50,1,21756789,4395,-32.42,1.78,12,0.49,-623.00,11322.00,41486,20240611,-51.31,14066,20241209,43.61,21300,-5.16,20250211,15310,31.94,20250102,41850,-51.73,20240611,14190,42.35,20241209,3.52,N,036810,500,108 억,,948242,N,N,3278,N,00,N
20250212,100428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19680,-300,5,-1.50,1407367850,71372,7.84,20000,20050,19530,25950,13990,19980,19718.77,4.36,0,-8534,22646,21312,19966,18632,17286,21980,19300,109,5970,500,14380,10,1,21756789,4282,-31.59,1.74,12,0.33,-623.00,11322.00,41486,20240611,-52.56,14066,20241209,39.91,21300,-7.61,20250211,15310,28.54,20250102,41850,-52.97,20240611,14190,38.69,20241209,3.52,N,036810,500,108 억,,948242,N,N,3278,N,00,N
20250212,090430,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19780,-200,5,-1.00,241083660,12106,1.33,20000,20050,19780,25950,13990,19980,19914.39,4.36,0,-6251,22646,21312,19966,18632,17286,21980,19300,109,5970,500,14380,10,1,21756789,4303,-31.75,1.75,12,0.06,-623.00,11322.00,41486,20240611,-52.32,14066,20241209,40.62,21300,-7.14,20250211,15310,29.20,20250102,41850,-52.74,20240611,14190,39.39,20241209,3.52,N,036810,500,108 억,,948242,N,N,3278,N,00,N
20250211,160428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19980,1110,2,5.88,18230517070,907490,449.17,18810,21300,18620,24500,13210,18870,20089.37,4.19,0,46894,19623,19246,18513,18136,17403,19435,18325,109,5630,500,13580,10,1,21756789,4347,-32.07,1.76,12,4.17,-623.00,11322.00,41486,20240611,-51.84,14066,20241209,42.04,21300,-6.20,20250211,15310,30.50,20250102,41850,-52.26,20240611,14190,40.80,20241209,3.55,N,036810,500,108 억,,910688,N,N,3255,N,00,N
20250211,150427,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,19900,1030,2,5.46,17714723340,881547,436.33,18810,21300,18620,24500,13210,18870,20095.07,4.19,0,48526,19623,19246,18513,18136,17403,19435,18325,109,5630,500,13580,10,1,21756789,4330,-31.94,1.76,12,4.05,-623.00,11322.00,41486,20240611,-52.03,14066,20241209,41.48,21300,-6.57,20250211,15310,29.98,20250102,41850,-52.45,20240611,14190,40.24,20241209,3.55,N,036810,500,108 억,,910688,N,N,2681,N,00,N
20250211,140429,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,20200,1330,2,7.05,16242316130,807914,399.89,18810,21300,18620,24500,13210,18870,20104.05,4.19,0,44791,19623,19246,18513,18136,17403,19435,18325,109,5630,500,13580,50,1,21756789,4395,-32.42,1.78,12,3.71,-623.00,11322.00,41486,20240611,-51.31,14066,20241209,43.61,21300,-5.16,20250211,15310,31.94,20250102,41850,-51.73,20240611,14190,42.35,20241209,3.55,N,036810,500,108 억,,910688,N,N,2681,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 160428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20150 170 2 0.85 4415237130 221539 24.33 20000 20350 19530 25950 13990 19980 19928.67 4.36 0 -38440 22646 21312 19966 18632 17286 21980 19300 109 5970 500 14380 50 1 21756789 4384 -32.34 1.78 12 1.02 -623.00 11322.00 41486 20240611 -51.43 14066 20241209 43.25 21300 -5.40 20250211 15310 31.61 20250102 41850 -51.85 20240611 14190 42.00 20241209 3.52 N 036810 500 108 억 948242 N N 90 N 00 N
3 20250212 150427 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19940 -40 5 -0.20 4007211340 201175 22.09 20000 20350 19530 25950 13990 19980 19919.03 4.36 0 -32643 22646 21312 19966 18632 17286 21980 19300 109 5970 500 14380 10 1 21756789 4338 -32.01 1.76 12 0.92 -623.00 11322.00 41486 20240611 -51.94 14066 20241209 41.76 21300 -6.38 20250211 15310 30.24 20250102 41850 -52.35 20240611 14190 40.52 20241209 3.52 N 036810 500 108 억 948242 N N 3278 N 00 N
4 20250212 140428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19950 -30 5 -0.15 3546634590 178045 19.55 20000 20350 19530 25950 13990 19980 19919.88 4.36 0 -28647 22646 21312 19966 18632 17286 21980 19300 109 5970 500 14380 10 1 21756789 4340 -32.02 1.76 12 0.82 -623.00 11322.00 41486 20240611 -51.91 14066 20241209 41.83 21300 -6.34 20250211 15310 30.31 20250102 41850 -52.33 20240611 14190 40.59 20241209 3.52 N 036810 500 108 억 948242 N N 3278 N 00 N
5 20250212 130428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20150 170 2 0.85 3063187010 153859 16.89 20000 20350 19530 25950 13990 19980 19909.05 4.36 0 -24619 22646 21312 19966 18632 17286 21980 19300 109 5970 500 14380 50 1 21756789 4384 -32.34 1.78 12 0.71 -623.00 11322.00 41486 20240611 -51.43 14066 20241209 43.25 21300 -5.40 20250211 15310 31.61 20250102 41850 -51.85 20240611 14190 42.00 20241209 3.52 N 036810 500 108 억 948242 N N 3278 N 00 N
6 20250212 120427 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20150 170 2 0.85 2629184060 132242 14.52 20000 20350 19530 25950 13990 19980 19881.61 4.36 0 -23004 22646 21312 19966 18632 17286 21980 19300 109 5970 500 14380 50 1 21756789 4384 -32.34 1.78 12 0.61 -623.00 11322.00 41486 20240611 -51.43 14066 20241209 43.25 21300 -5.40 20250211 15310 31.61 20250102 41850 -51.85 20240611 14190 42.00 20241209 3.52 N 036810 500 108 억 948242 N N 3278 N 00 N
7 20250212 110427 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20200 220 2 1.10 2112786860 106663 11.71 20000 20300 19530 25950 13990 19980 19808.06 4.36 0 -13577 22646 21312 19966 18632 17286 21980 19300 109 5970 500 14380 50 1 21756789 4395 -32.42 1.78 12 0.49 -623.00 11322.00 41486 20240611 -51.31 14066 20241209 43.61 21300 -5.16 20250211 15310 31.94 20250102 41850 -51.73 20240611 14190 42.35 20241209 3.52 N 036810 500 108 억 948242 N N 3278 N 00 N
8 20250212 100428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19680 -300 5 -1.50 1407367850 71372 7.84 20000 20050 19530 25950 13990 19980 19718.77 4.36 0 -8534 22646 21312 19966 18632 17286 21980 19300 109 5970 500 14380 10 1 21756789 4282 -31.59 1.74 12 0.33 -623.00 11322.00 41486 20240611 -52.56 14066 20241209 39.91 21300 -7.61 20250211 15310 28.54 20250102 41850 -52.97 20240611 14190 38.69 20241209 3.52 N 036810 500 108 억 948242 N N 3278 N 00 N
9 20250212 090430 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19780 -200 5 -1.00 241083660 12106 1.33 20000 20050 19780 25950 13990 19980 19914.39 4.36 0 -6251 22646 21312 19966 18632 17286 21980 19300 109 5970 500 14380 10 1 21756789 4303 -31.75 1.75 12 0.06 -623.00 11322.00 41486 20240611 -52.32 14066 20241209 40.62 21300 -7.14 20250211 15310 29.20 20250102 41850 -52.74 20240611 14190 39.39 20241209 3.52 N 036810 500 108 억 948242 N N 3278 N 00 N
10 20250211 160428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19980 1110 2 5.88 18230517070 907490 449.17 18810 21300 18620 24500 13210 18870 20089.37 4.19 0 46894 19623 19246 18513 18136 17403 19435 18325 109 5630 500 13580 10 1 21756789 4347 -32.07 1.76 12 4.17 -623.00 11322.00 41486 20240611 -51.84 14066 20241209 42.04 21300 -6.20 20250211 15310 30.50 20250102 41850 -52.26 20240611 14190 40.80 20241209 3.55 N 036810 500 108 억 910688 N N 3255 N 00 N
11 20250211 150427 55 40.00 KSQ150 전기·전자 N N N Y 40 N 19900 1030 2 5.46 17714723340 881547 436.33 18810 21300 18620 24500 13210 18870 20095.07 4.19 0 48526 19623 19246 18513 18136 17403 19435 18325 109 5630 500 13580 10 1 21756789 4330 -31.94 1.76 12 4.05 -623.00 11322.00 41486 20240611 -52.03 14066 20241209 41.48 21300 -6.57 20250211 15310 29.98 20250102 41850 -52.45 20240611 14190 40.24 20241209 3.55 N 036810 500 108 억 910688 N N 2681 N 00 N
12 20250211 140429 55 40.00 KSQ150 전기·전자 N N N Y 40 N 20200 1330 2 7.05 16242316130 807914 399.89 18810 21300 18620 24500 13210 18870 20104.05 4.19 0 44791 19623 19246 18513 18136 17403 19435 18325 109 5630 500 13580 50 1 21756789 4395 -32.42 1.78 12 3.71 -623.00 11322.00 41486 20240611 -51.31 14066 20241209 43.61 21300 -5.16 20250211 15310 31.94 20250102 41850 -51.73 20240611 14190 42.35 20241209 3.55 N 036810 500 108 억 910688 N N 2681 N 00 N