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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
358570/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
20250220,161216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14850,-420,5,-2.75,21214393510,1430290,161.49,15010,15650,14520,19850,10690,15270,14832.23,5.36,0,497872,16410,15840,15430,14860,14450,15635,14655,222,4580,500,10990,10,1,44304799,6579,-11.61,9.14,12,3.23,-1279.00,1625.00,16000,20250219,-7.19,6859,20241223,116.50,16000,-7.19,20250219,7894,88.12,20250102,16340,-9.12,20241016,7490,98.26,20241223,1.16,N,358570,500,221 억,,2376916,N,N,893,N,00,N
20250220,151223,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14960,-310,5,-2.03,20757890250,1399590,158.02,15010,15650,14520,19850,10690,15270,14831.41,5.36,0,489111,16410,15840,15430,14860,14450,15635,14655,222,4580,500,10990,10,1,44304799,6628,-11.70,9.21,12,3.16,-1279.00,1625.00,16000,20250219,-6.50,6859,20241223,118.11,16000,-6.50,20250219,7894,89.51,20250102,16340,-8.45,20241016,7490,99.73,20241223,1.16,N,358570,500,221 억,,2376916,N,N,501,N,00,N
20250220,141222,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14800,-470,5,-3.08,17530520560,1180942,133.34,15010,15650,14520,19850,10690,15270,14844.52,5.36,0,377773,16410,15840,15430,14860,14450,15635,14655,222,4580,500,10990,10,1,44304799,6557,-11.57,9.11,12,2.67,-1279.00,1625.00,16000,20250219,-7.50,6859,20241223,115.77,16000,-7.50,20250219,7894,87.48,20250102,16340,-9.42,20241016,7490,97.60,20241223,1.16,N,358570,500,221 억,,2376916,N,N,501,N,00,N
20250220,131219,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14800,-470,5,-3.08,15207901050,1024478,115.67,15010,15650,14520,19850,10690,15270,14844.54,5.36,0,299502,16410,15840,15430,14860,14450,15635,14655,222,4580,500,10990,10,1,44304799,6557,-11.57,9.11,12,2.31,-1279.00,1625.00,16000,20250219,-7.50,6859,20241223,115.77,16000,-7.50,20250219,7894,87.48,20250102,16340,-9.42,20241016,7490,97.60,20241223,1.16,N,358570,500,221 억,,2376916,N,N,501,N,00,N
20250220,121220,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14600,-670,5,-4.39,13234085440,890291,100.52,15010,15650,14530,19850,10690,15270,14864.90,5.36,0,228790,16410,15840,15430,14860,14450,15635,14655,222,4580,500,10990,10,1,44304799,6469,-11.42,8.98,12,2.01,-1279.00,1625.00,16000,20250219,-8.75,6859,20241223,112.86,16000,-8.75,20250219,7894,84.95,20250102,16340,-10.65,20241016,7490,94.93,20241223,1.16,N,358570,500,221 억,,2376916,N,N,501,N,00,N
20250220,111220,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14690,-580,5,-3.80,11327126230,759713,85.78,15010,15650,14570,19850,10690,15270,14909.74,5.36,0,206854,16410,15840,15430,14860,14450,15635,14655,222,4580,500,10990,10,1,44304799,6508,-11.49,9.04,12,1.71,-1279.00,1625.00,16000,20250219,-8.19,6859,20241223,114.17,16000,-8.19,20250219,7894,86.09,20250102,16340,-10.10,20241016,7490,96.13,20241223,1.16,N,358570,500,221 억,,2376916,N,N,501,N,00,N
20250220,101221,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,14890,-380,5,-2.49,7528533670,503106,56.80,15010,15650,14570,19850,10690,15270,14964.11,5.36,0,110100,16410,15840,15430,14860,14450,15635,14655,222,4580,500,10990,10,1,44304799,6597,-11.64,9.16,12,1.14,-1279.00,1625.00,16000,20250219,-6.94,6859,20241223,117.09,16000,-6.94,20250219,7894,88.62,20250102,16340,-8.87,20241016,7490,98.80,20241223,1.16,N,358570,500,221 억,,2376916,N,N,501,N,00,N
20250220,091223,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15420,150,2,0.98,1904672930,124100,14.01,15010,15650,14820,19850,10690,15270,15347.89,5.36,0,53229,16410,15840,15430,14860,14450,15635,14655,222,4580,500,10990,10,1,44304799,6832,-12.06,9.49,12,0.28,-1279.00,1625.00,16000,20250219,-3.62,6859,20241223,124.81,16000,-3.62,20250219,7894,95.34,20250102,16340,-5.63,20241016,7490,105.87,20241223,1.16,N,358570,500,221 억,,2376916,N,N,501,N,00,N
20250219,161215,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15270,-560,5,-3.54,13567250380,878865,65.38,15610,16000,15020,20550,11090,15830,15437.85,5.28,0,47182,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6765,-11.94,9.40,12,1.98,-1279.00,1625.00,16000,20250219,-4.56,6859,20241223,122.63,16000,-4.56,20250219,7894,93.44,20250102,16340,-6.55,20241016,7490,103.87,20241223,1.19,N,358570,500,221 억,,2338719,N,N,501,N,00,N
20250219,151219,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15300,-530,5,-3.35,13235263840,857170,63.76,15610,16000,15020,20550,11090,15830,15440.62,5.28,0,46176,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6779,-11.96,9.42,12,1.93,-1279.00,1625.00,16000,20250219,-4.38,6859,20241223,123.06,16000,-4.38,20250219,7894,93.82,20250102,16340,-6.36,20241016,7490,104.27,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
20250219,141214,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15220,-610,5,-3.85,11974957110,774666,57.63,15610,16000,15020,20550,11090,15830,15458.18,5.28,0,19488,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6743,-11.90,9.37,12,1.75,-1279.00,1625.00,16000,20250219,-4.88,6859,20241223,121.90,16000,-4.88,20250219,7894,92.80,20250102,16340,-6.85,20241016,7490,103.20,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,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 20250220 161216 57 100.00 KSQ150 일반서비스 N N N N N 14850 -420 5 -2.75 21214393510 1430290 161.49 15010 15650 14520 19850 10690 15270 14832.23 5.36 0 497872 16410 15840 15430 14860 14450 15635 14655 222 4580 500 10990 10 1 44304799 6579 -11.61 9.14 12 3.23 -1279.00 1625.00 16000 20250219 -7.19 6859 20241223 116.50 16000 -7.19 20250219 7894 88.12 20250102 16340 -9.12 20241016 7490 98.26 20241223 1.16 N 358570 500 221 억 2376916 N N 893 N 00 N
3 20250220 151223 57 100.00 KSQ150 일반서비스 N N N N N 14960 -310 5 -2.03 20757890250 1399590 158.02 15010 15650 14520 19850 10690 15270 14831.41 5.36 0 489111 16410 15840 15430 14860 14450 15635 14655 222 4580 500 10990 10 1 44304799 6628 -11.70 9.21 12 3.16 -1279.00 1625.00 16000 20250219 -6.50 6859 20241223 118.11 16000 -6.50 20250219 7894 89.51 20250102 16340 -8.45 20241016 7490 99.73 20241223 1.16 N 358570 500 221 억 2376916 N N 501 N 00 N
4 20250220 141222 57 100.00 KSQ150 일반서비스 N N N N N 14800 -470 5 -3.08 17530520560 1180942 133.34 15010 15650 14520 19850 10690 15270 14844.52 5.36 0 377773 16410 15840 15430 14860 14450 15635 14655 222 4580 500 10990 10 1 44304799 6557 -11.57 9.11 12 2.67 -1279.00 1625.00 16000 20250219 -7.50 6859 20241223 115.77 16000 -7.50 20250219 7894 87.48 20250102 16340 -9.42 20241016 7490 97.60 20241223 1.16 N 358570 500 221 억 2376916 N N 501 N 00 N
5 20250220 131219 57 100.00 KSQ150 일반서비스 N N N N N 14800 -470 5 -3.08 15207901050 1024478 115.67 15010 15650 14520 19850 10690 15270 14844.54 5.36 0 299502 16410 15840 15430 14860 14450 15635 14655 222 4580 500 10990 10 1 44304799 6557 -11.57 9.11 12 2.31 -1279.00 1625.00 16000 20250219 -7.50 6859 20241223 115.77 16000 -7.50 20250219 7894 87.48 20250102 16340 -9.42 20241016 7490 97.60 20241223 1.16 N 358570 500 221 억 2376916 N N 501 N 00 N
6 20250220 121220 57 100.00 KSQ150 일반서비스 N N N N N 14600 -670 5 -4.39 13234085440 890291 100.52 15010 15650 14530 19850 10690 15270 14864.90 5.36 0 228790 16410 15840 15430 14860 14450 15635 14655 222 4580 500 10990 10 1 44304799 6469 -11.42 8.98 12 2.01 -1279.00 1625.00 16000 20250219 -8.75 6859 20241223 112.86 16000 -8.75 20250219 7894 84.95 20250102 16340 -10.65 20241016 7490 94.93 20241223 1.16 N 358570 500 221 억 2376916 N N 501 N 00 N
7 20250220 111220 57 100.00 KSQ150 일반서비스 N N N N N 14690 -580 5 -3.80 11327126230 759713 85.78 15010 15650 14570 19850 10690 15270 14909.74 5.36 0 206854 16410 15840 15430 14860 14450 15635 14655 222 4580 500 10990 10 1 44304799 6508 -11.49 9.04 12 1.71 -1279.00 1625.00 16000 20250219 -8.19 6859 20241223 114.17 16000 -8.19 20250219 7894 86.09 20250102 16340 -10.10 20241016 7490 96.13 20241223 1.16 N 358570 500 221 억 2376916 N N 501 N 00 N
8 20250220 101221 57 100.00 KSQ150 일반서비스 N N N N N 14890 -380 5 -2.49 7528533670 503106 56.80 15010 15650 14570 19850 10690 15270 14964.11 5.36 0 110100 16410 15840 15430 14860 14450 15635 14655 222 4580 500 10990 10 1 44304799 6597 -11.64 9.16 12 1.14 -1279.00 1625.00 16000 20250219 -6.94 6859 20241223 117.09 16000 -6.94 20250219 7894 88.62 20250102 16340 -8.87 20241016 7490 98.80 20241223 1.16 N 358570 500 221 억 2376916 N N 501 N 00 N
9 20250220 091223 57 100.00 KSQ150 일반서비스 N N N N N 15420 150 2 0.98 1904672930 124100 14.01 15010 15650 14820 19850 10690 15270 15347.89 5.36 0 53229 16410 15840 15430 14860 14450 15635 14655 222 4580 500 10990 10 1 44304799 6832 -12.06 9.49 12 0.28 -1279.00 1625.00 16000 20250219 -3.62 6859 20241223 124.81 16000 -3.62 20250219 7894 95.34 20250102 16340 -5.63 20241016 7490 105.87 20241223 1.16 N 358570 500 221 억 2376916 N N 501 N 00 N
10 20250219 161215 57 100.00 KSQ150 일반서비스 N N N N N 15270 -560 5 -3.54 13567250380 878865 65.38 15610 16000 15020 20550 11090 15830 15437.85 5.28 0 47182 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6765 -11.94 9.40 12 1.98 -1279.00 1625.00 16000 20250219 -4.56 6859 20241223 122.63 16000 -4.56 20250219 7894 93.44 20250102 16340 -6.55 20241016 7490 103.87 20241223 1.19 N 358570 500 221 억 2338719 N N 501 N 00 N
11 20250219 151219 57 100.00 KSQ150 일반서비스 N N N N N 15300 -530 5 -3.35 13235263840 857170 63.76 15610 16000 15020 20550 11090 15830 15440.62 5.28 0 46176 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6779 -11.96 9.42 12 1.93 -1279.00 1625.00 16000 20250219 -4.38 6859 20241223 123.06 16000 -4.38 20250219 7894 93.82 20250102 16340 -6.36 20241016 7490 104.27 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N
12 20250219 141214 57 100.00 KSQ150 일반서비스 N N N N N 15220 -610 5 -3.85 11974957110 774666 57.63 15610 16000 15020 20550 11090 15830 15458.18 5.28 0 19488 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6743 -11.90 9.37 12 1.75 -1279.00 1625.00 16000 20250219 -4.88 6859 20241223 121.90 16000 -4.88 20250219 7894 92.80 20250102 16340 -6.85 20241016 7490 103.20 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N