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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130437,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34700,-800,5,-2.25,1331775200,38159,53.04,35600,35600,34600,46150,24850,35500,34900.68,4.81,0,-9242,37366,36432,35416,34482,33466,36900,34950,105,10650,500,24850,50,1,20964056,7275,7.99,0.58,12,0.18,4342.00,59491.00,93200,20240610,-62.77,30500,20250210,13.77,40050,-13.36,20250109,30500,13.77,20250210,93200,-62.77,20240610,30500,13.77,20250210,1.28,N,036830,500,104 억,,1009256,N,N,325,N,00,N
20250218,120437,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34900,-600,5,-1.69,968465800,27694,38.49,35600,35600,34600,46150,24850,35500,34970.24,4.81,0,-9020,37366,36432,35416,34482,33466,36900,34950,105,10650,500,24850,50,1,20964056,7316,8.04,0.59,12,0.13,4342.00,59491.00,93200,20240610,-62.55,30500,20250210,14.43,40050,-12.86,20250109,30500,14.43,20250210,93200,-62.55,20240610,30500,14.43,20250210,1.28,N,036830,500,104 억,,1009256,N,N,325,N,00,N
20250218,110437,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34800,-700,5,-1.97,856595900,24488,34.04,35600,35600,34600,46150,24850,35500,34980.23,4.81,0,-9174,37366,36432,35416,34482,33466,36900,34950,105,10650,500,24850,50,1,20964056,7295,8.01,0.58,12,0.12,4342.00,59491.00,93200,20240610,-62.66,30500,20250210,14.10,40050,-13.11,20250109,30500,14.10,20250210,93200,-62.66,20240610,30500,14.10,20250210,1.28,N,036830,500,104 억,,1009256,N,N,325,N,00,N
20250218,100437,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35050,-450,5,-1.27,485500450,13819,19.21,35600,35600,34850,46150,24850,35500,35132.82,4.81,0,-5698,37366,36432,35416,34482,33466,36900,34950,105,10650,500,24850,50,1,20964056,7348,8.07,0.59,12,0.07,4342.00,59491.00,93200,20240610,-62.39,30500,20250210,14.92,40050,-12.48,20250109,30500,14.92,20250210,93200,-62.39,20240610,30500,14.92,20250210,1.28,N,036830,500,104 억,,1009256,N,N,325,N,00,N
20250218,090438,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35200,-300,5,-0.85,100353200,2836,3.94,35600,35600,35050,46150,24850,35500,35385.47,4.81,0,-1651,37366,36432,35416,34482,33466,36900,34950,105,10650,500,24850,50,1,20964056,7379,8.11,0.59,12,0.01,4342.00,59491.00,93200,20240610,-62.23,30500,20250210,15.41,40050,-12.11,20250109,30500,15.41,20250210,93200,-62.23,20240610,30500,15.41,20250210,1.28,N,036830,500,104 억,,1009256,N,N,325,N,00,N
20250217,160437,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35500,600,2,1.72,2556016350,71711,154.00,35000,36350,34400,45350,24450,34900,35643.30,4.75,0,12303,36366,35632,34966,34232,33566,35300,33900,105,10450,500,24430,50,1,20964056,7442,8.18,0.60,12,0.34,4342.00,59491.00,93200,20240610,-61.91,30500,20250210,16.39,40050,-11.36,20250109,30500,16.39,20250210,93200,-61.91,20240610,30500,16.39,20250210,1.25,N,036830,500,104 억,,996046,N,N,325,N,00,N
20250217,150436,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35350,450,2,1.29,2448299550,68664,147.46,35000,36350,34400,45350,24450,34900,35656.23,4.75,0,12489,36366,35632,34966,34232,33566,35300,33900,105,10450,500,24430,50,1,20964056,7411,8.14,0.59,12,0.33,4342.00,59491.00,93200,20240610,-62.07,30500,20250210,15.90,40050,-11.74,20250109,30500,15.90,20250210,93200,-62.07,20240610,30500,15.90,20250210,1.25,N,036830,500,104 억,,996046,N,N,128,N,00,N
20250217,140436,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35650,750,2,2.15,2220643050,62248,133.68,35000,36350,34400,45350,24450,34900,35674.13,4.75,0,15461,36366,35632,34966,34232,33566,35300,33900,105,10450,500,24430,50,1,20964056,7474,8.21,0.60,12,0.30,4342.00,59491.00,93200,20240610,-61.75,30500,20250210,16.89,40050,-10.99,20250109,30500,16.89,20250210,93200,-61.75,20240610,30500,16.89,20250210,1.25,N,036830,500,104 억,,996046,N,N,128,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 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
3 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
4 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
5 20250218 130437 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34700 -800 5 -2.25 1331775200 38159 53.04 35600 35600 34600 46150 24850 35500 34900.68 4.81 0 -9242 37366 36432 35416 34482 33466 36900 34950 105 10650 500 24850 50 1 20964056 7275 7.99 0.58 12 0.18 4342.00 59491.00 93200 20240610 -62.77 30500 20250210 13.77 40050 -13.36 20250109 30500 13.77 20250210 93200 -62.77 20240610 30500 13.77 20250210 1.28 N 036830 500 104 억 1009256 N N 325 N 00 N
6 20250218 120437 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34900 -600 5 -1.69 968465800 27694 38.49 35600 35600 34600 46150 24850 35500 34970.24 4.81 0 -9020 37366 36432 35416 34482 33466 36900 34950 105 10650 500 24850 50 1 20964056 7316 8.04 0.59 12 0.13 4342.00 59491.00 93200 20240610 -62.55 30500 20250210 14.43 40050 -12.86 20250109 30500 14.43 20250210 93200 -62.55 20240610 30500 14.43 20250210 1.28 N 036830 500 104 억 1009256 N N 325 N 00 N
7 20250218 110437 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34800 -700 5 -1.97 856595900 24488 34.04 35600 35600 34600 46150 24850 35500 34980.23 4.81 0 -9174 37366 36432 35416 34482 33466 36900 34950 105 10650 500 24850 50 1 20964056 7295 8.01 0.58 12 0.12 4342.00 59491.00 93200 20240610 -62.66 30500 20250210 14.10 40050 -13.11 20250109 30500 14.10 20250210 93200 -62.66 20240610 30500 14.10 20250210 1.28 N 036830 500 104 억 1009256 N N 325 N 00 N
8 20250218 100437 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35050 -450 5 -1.27 485500450 13819 19.21 35600 35600 34850 46150 24850 35500 35132.82 4.81 0 -5698 37366 36432 35416 34482 33466 36900 34950 105 10650 500 24850 50 1 20964056 7348 8.07 0.59 12 0.07 4342.00 59491.00 93200 20240610 -62.39 30500 20250210 14.92 40050 -12.48 20250109 30500 14.92 20250210 93200 -62.39 20240610 30500 14.92 20250210 1.28 N 036830 500 104 억 1009256 N N 325 N 00 N
9 20250218 090438 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35200 -300 5 -0.85 100353200 2836 3.94 35600 35600 35050 46150 24850 35500 35385.47 4.81 0 -1651 37366 36432 35416 34482 33466 36900 34950 105 10650 500 24850 50 1 20964056 7379 8.11 0.59 12 0.01 4342.00 59491.00 93200 20240610 -62.23 30500 20250210 15.41 40050 -12.11 20250109 30500 15.41 20250210 93200 -62.23 20240610 30500 15.41 20250210 1.28 N 036830 500 104 억 1009256 N N 325 N 00 N
10 20250217 160437 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35500 600 2 1.72 2556016350 71711 154.00 35000 36350 34400 45350 24450 34900 35643.30 4.75 0 12303 36366 35632 34966 34232 33566 35300 33900 105 10450 500 24430 50 1 20964056 7442 8.18 0.60 12 0.34 4342.00 59491.00 93200 20240610 -61.91 30500 20250210 16.39 40050 -11.36 20250109 30500 16.39 20250210 93200 -61.91 20240610 30500 16.39 20250210 1.25 N 036830 500 104 억 996046 N N 325 N 00 N
11 20250217 150436 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35350 450 2 1.29 2448299550 68664 147.46 35000 36350 34400 45350 24450 34900 35656.23 4.75 0 12489 36366 35632 34966 34232 33566 35300 33900 105 10450 500 24430 50 1 20964056 7411 8.14 0.59 12 0.33 4342.00 59491.00 93200 20240610 -62.07 30500 20250210 15.90 40050 -11.74 20250109 30500 15.90 20250210 93200 -62.07 20240610 30500 15.90 20250210 1.25 N 036830 500 104 억 996046 N N 128 N 00 N
12 20250217 140436 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35650 750 2 2.15 2220643050 62248 133.68 35000 36350 34400 45350 24450 34900 35674.13 4.75 0 15461 36366 35632 34966 34232 33566 35300 33900 105 10450 500 24430 50 1 20964056 7474 8.21 0.60 12 0.30 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 1.25 N 036830 500 104 억 996046 N N 128 N 00 N