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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032190/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
20250217,160409,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10480,150,2,1.45,863672790,82625,120.24,10300,10580,10250,13420,7240,10330,10452.92,9.10,0,8286,10623,10476,10323,10176,10023,10550,10250,192,3090,500,7850,10,1,38300000,4014,6.31,0.34,12,0.22,1660.00,30801.00,15030,20240205,-30.27,9550,20241210,9.74,10580,-0.95,20250217,9690,8.15,20250203,14850,-29.43,20240219,9550,9.74,20241210,0.12,N,032190,500,191 억,,3484907,N,N,322,N,00,N
20250217,150408,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10500,170,2,1.65,832955300,79695,115.98,10300,10580,10250,13420,7240,10330,10451.79,9.10,0,9141,10623,10476,10323,10176,10023,10550,10250,192,3090,500,7850,10,1,38300000,4022,6.33,0.34,12,0.21,1660.00,30801.00,15030,20240205,-30.14,9550,20241210,9.95,10580,-0.76,20250217,9690,8.36,20250203,14850,-29.29,20240219,9550,9.95,20241210,0.12,N,032190,500,191 억,,3484907,N,N,286,N,00,N
20250217,140408,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10470,140,2,1.36,769592930,73650,107.18,10300,10580,10250,13420,7240,10330,10449.33,9.10,0,9359,10623,10476,10323,10176,10023,10550,10250,192,3090,500,7850,10,1,38300000,4010,6.31,0.34,12,0.19,1660.00,30801.00,15030,20240205,-30.34,9550,20241210,9.63,10580,-1.04,20250217,9690,8.05,20250203,14850,-29.49,20240219,9550,9.63,20241210,0.12,N,032190,500,191 억,,3484907,N,N,286,N,00,N
20250217,130410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10510,180,2,1.74,734479530,70304,102.31,10300,10580,10250,13420,7240,10330,10447.19,9.10,0,9682,10623,10476,10323,10176,10023,10550,10250,192,3090,500,7850,10,1,38300000,4025,6.33,0.34,12,0.18,1660.00,30801.00,15030,20240205,-30.07,9550,20241210,10.05,10580,-0.66,20250217,9690,8.46,20250203,14850,-29.23,20240219,9550,10.05,20241210,0.12,N,032190,500,191 억,,3484907,N,N,286,N,00,N
20250217,120410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10530,200,2,1.94,628649180,60264,87.70,10300,10560,10250,13420,7240,10330,10431.59,9.10,0,5493,10623,10476,10323,10176,10023,10550,10250,192,3090,500,7850,10,1,38300000,4033,6.34,0.34,12,0.16,1660.00,30801.00,15030,20240205,-29.94,9550,20241210,10.26,10560,-0.28,20250217,9690,8.67,20250203,14850,-29.09,20240219,9550,10.26,20241210,0.12,N,032190,500,191 억,,3484907,N,N,286,N,00,N
20250217,110409,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10490,160,2,1.55,449219150,43210,62.88,10300,10540,10250,13420,7240,10330,10396.18,9.10,0,2403,10623,10476,10323,10176,10023,10550,10250,192,3090,500,7850,10,1,38300000,4018,6.32,0.34,12,0.11,1660.00,30801.00,15030,20240205,-30.21,9550,20241210,9.84,10550,-0.57,20250207,9690,8.26,20250203,14850,-29.36,20240219,9550,9.84,20241210,0.12,N,032190,500,191 억,,3484907,N,N,286,N,00,N
20250217,100407,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10440,110,2,1.06,230651650,22389,32.58,10300,10450,10250,13420,7240,10330,10302.01,9.10,0,8929,10623,10476,10323,10176,10023,10550,10250,192,3090,500,7850,10,1,38300000,3999,6.29,0.34,12,0.06,1660.00,30801.00,15030,20240205,-30.54,9550,20241210,9.32,10550,-1.04,20250207,9690,7.74,20250203,14850,-29.70,20240219,9550,9.32,20241210,0.12,N,032190,500,191 억,,3484907,N,N,286,N,00,N
20250217,090408,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10270,-60,5,-0.58,92412110,9009,13.11,10300,10300,10250,13420,7240,10330,10257.75,9.10,0,5461,10623,10476,10323,10176,10023,10550,10250,192,3090,500,7850,10,1,38300000,3933,6.19,0.33,12,0.02,1660.00,30801.00,15030,20240205,-31.67,9550,20241210,7.54,10550,-2.65,20250207,9690,5.99,20250203,14850,-30.84,20240219,9550,7.54,20241210,0.12,N,032190,500,191 억,,3484907,N,N,286,N,00,N
20250214,160406,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10330,170,2,1.67,705868200,68225,94.69,10170,10470,10170,13200,7120,10160,10346.20,9.07,0,12105,10380,10270,10210,10100,10040,10240,10070,192,3040,500,7720,10,1,38300000,3956,6.22,0.34,12,0.18,1660.00,30801.00,15450,20240201,-33.14,9550,20241210,8.17,10550,-2.09,20250207,9690,6.60,20250203,14850,-30.44,20240219,9550,8.17,20241210,0.12,N,032190,500,191 억,,3472038,N,N,286,N,00,N
20250214,150406,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10310,150,2,1.48,671958720,64939,90.13,10170,10470,10170,13200,7120,10160,10347.54,9.07,0,14430,10380,10270,10210,10100,10040,10240,10070,192,3040,500,7720,10,1,38300000,3949,6.21,0.33,12,0.17,1660.00,30801.00,15450,20240201,-33.27,9550,20241210,7.96,10550,-2.27,20250207,9690,6.40,20250203,14850,-30.57,20240219,9550,7.96,20241210,0.12,N,032190,500,191 억,,3472038,N,N,3,N,00,N
20250214,140406,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10360,200,2,1.97,610242210,58966,81.84,10170,10470,10170,13200,7120,10160,10349.05,9.07,0,14331,10380,10270,10210,10100,10040,10240,10070,192,3040,500,7720,10,1,38300000,3968,6.24,0.34,12,0.15,1660.00,30801.00,15450,20240201,-32.94,9550,20241210,8.48,10550,-1.80,20250207,9690,6.91,20250203,14850,-30.24,20240219,9550,8.48,20241210,0.12,N,032190,500,191 억,,3472038,N,N,3,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 20250217 160409 57 100.00 KSQ150 유통 N N N N N 10480 150 2 1.45 863672790 82625 120.24 10300 10580 10250 13420 7240 10330 10452.92 9.10 0 8286 10623 10476 10323 10176 10023 10550 10250 192 3090 500 7850 10 1 38300000 4014 6.31 0.34 12 0.22 1660.00 30801.00 15030 20240205 -30.27 9550 20241210 9.74 10580 -0.95 20250217 9690 8.15 20250203 14850 -29.43 20240219 9550 9.74 20241210 0.12 N 032190 500 191 억 3484907 N N 322 N 00 N
3 20250217 150408 57 100.00 KSQ150 유통 N N N N N 10500 170 2 1.65 832955300 79695 115.98 10300 10580 10250 13420 7240 10330 10451.79 9.10 0 9141 10623 10476 10323 10176 10023 10550 10250 192 3090 500 7850 10 1 38300000 4022 6.33 0.34 12 0.21 1660.00 30801.00 15030 20240205 -30.14 9550 20241210 9.95 10580 -0.76 20250217 9690 8.36 20250203 14850 -29.29 20240219 9550 9.95 20241210 0.12 N 032190 500 191 억 3484907 N N 286 N 00 N
4 20250217 140408 57 100.00 KSQ150 유통 N N N N N 10470 140 2 1.36 769592930 73650 107.18 10300 10580 10250 13420 7240 10330 10449.33 9.10 0 9359 10623 10476 10323 10176 10023 10550 10250 192 3090 500 7850 10 1 38300000 4010 6.31 0.34 12 0.19 1660.00 30801.00 15030 20240205 -30.34 9550 20241210 9.63 10580 -1.04 20250217 9690 8.05 20250203 14850 -29.49 20240219 9550 9.63 20241210 0.12 N 032190 500 191 억 3484907 N N 286 N 00 N
5 20250217 130410 57 100.00 KSQ150 유통 N N N N N 10510 180 2 1.74 734479530 70304 102.31 10300 10580 10250 13420 7240 10330 10447.19 9.10 0 9682 10623 10476 10323 10176 10023 10550 10250 192 3090 500 7850 10 1 38300000 4025 6.33 0.34 12 0.18 1660.00 30801.00 15030 20240205 -30.07 9550 20241210 10.05 10580 -0.66 20250217 9690 8.46 20250203 14850 -29.23 20240219 9550 10.05 20241210 0.12 N 032190 500 191 억 3484907 N N 286 N 00 N
6 20250217 120410 57 100.00 KSQ150 유통 N N N N N 10530 200 2 1.94 628649180 60264 87.70 10300 10560 10250 13420 7240 10330 10431.59 9.10 0 5493 10623 10476 10323 10176 10023 10550 10250 192 3090 500 7850 10 1 38300000 4033 6.34 0.34 12 0.16 1660.00 30801.00 15030 20240205 -29.94 9550 20241210 10.26 10560 -0.28 20250217 9690 8.67 20250203 14850 -29.09 20240219 9550 10.26 20241210 0.12 N 032190 500 191 억 3484907 N N 286 N 00 N
7 20250217 110409 57 100.00 KSQ150 유통 N N N N N 10490 160 2 1.55 449219150 43210 62.88 10300 10540 10250 13420 7240 10330 10396.18 9.10 0 2403 10623 10476 10323 10176 10023 10550 10250 192 3090 500 7850 10 1 38300000 4018 6.32 0.34 12 0.11 1660.00 30801.00 15030 20240205 -30.21 9550 20241210 9.84 10550 -0.57 20250207 9690 8.26 20250203 14850 -29.36 20240219 9550 9.84 20241210 0.12 N 032190 500 191 억 3484907 N N 286 N 00 N
8 20250217 100407 57 100.00 KSQ150 유통 N N N N N 10440 110 2 1.06 230651650 22389 32.58 10300 10450 10250 13420 7240 10330 10302.01 9.10 0 8929 10623 10476 10323 10176 10023 10550 10250 192 3090 500 7850 10 1 38300000 3999 6.29 0.34 12 0.06 1660.00 30801.00 15030 20240205 -30.54 9550 20241210 9.32 10550 -1.04 20250207 9690 7.74 20250203 14850 -29.70 20240219 9550 9.32 20241210 0.12 N 032190 500 191 억 3484907 N N 286 N 00 N
9 20250217 090408 57 100.00 KSQ150 유통 N N N N N 10270 -60 5 -0.58 92412110 9009 13.11 10300 10300 10250 13420 7240 10330 10257.75 9.10 0 5461 10623 10476 10323 10176 10023 10550 10250 192 3090 500 7850 10 1 38300000 3933 6.19 0.33 12 0.02 1660.00 30801.00 15030 20240205 -31.67 9550 20241210 7.54 10550 -2.65 20250207 9690 5.99 20250203 14850 -30.84 20240219 9550 7.54 20241210 0.12 N 032190 500 191 억 3484907 N N 286 N 00 N
10 20250214 160406 57 100.00 KSQ150 유통 N N N N N 10330 170 2 1.67 705868200 68225 94.69 10170 10470 10170 13200 7120 10160 10346.20 9.07 0 12105 10380 10270 10210 10100 10040 10240 10070 192 3040 500 7720 10 1 38300000 3956 6.22 0.34 12 0.18 1660.00 30801.00 15450 20240201 -33.14 9550 20241210 8.17 10550 -2.09 20250207 9690 6.60 20250203 14850 -30.44 20240219 9550 8.17 20241210 0.12 N 032190 500 191 억 3472038 N N 286 N 00 N
11 20250214 150406 57 100.00 KSQ150 유통 N N N N N 10310 150 2 1.48 671958720 64939 90.13 10170 10470 10170 13200 7120 10160 10347.54 9.07 0 14430 10380 10270 10210 10100 10040 10240 10070 192 3040 500 7720 10 1 38300000 3949 6.21 0.33 12 0.17 1660.00 30801.00 15450 20240201 -33.27 9550 20241210 7.96 10550 -2.27 20250207 9690 6.40 20250203 14850 -30.57 20240219 9550 7.96 20241210 0.12 N 032190 500 191 억 3472038 N N 3 N 00 N
12 20250214 140406 57 100.00 KSQ150 유통 N N N N N 10360 200 2 1.97 610242210 58966 81.84 10170 10470 10170 13200 7120 10160 10349.05 9.07 0 14331 10380 10270 10210 10100 10040 10240 10070 192 3040 500 7720 10 1 38300000 3968 6.24 0.34 12 0.15 1660.00 30801.00 15450 20240201 -32.94 9550 20241210 8.48 10550 -1.80 20250207 9690 6.91 20250203 14850 -30.24 20240219 9550 8.48 20241210 0.12 N 032190 500 191 억 3472038 N N 3 N 00 N