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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
041190/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
20250221,160459,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6680,-50,5,-0.74,2959344540,441356,82.35,6740,6780,6670,8740,4720,6730,6705.13,1.72,0,-122958,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5611,4.60,1.07,12,0.53,1452.00,6240.00,12380,20240305,-46.04,6010,20240208,11.15,8590,-22.24,20250107,6620,0.91,20250210,12380,-46.04,20240305,6210,7.57,20240909,4.79,N,041190,500,420 억,,1442584,N,N,672,N,00,N
20250221,150501,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6670,-60,5,-0.89,2658744110,396329,73.94,6740,6780,6670,8740,4720,6730,6708.43,1.72,0,-117241,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5603,4.59,1.07,12,0.47,1452.00,6240.00,12380,20240305,-46.12,6010,20240208,10.98,8590,-22.35,20250107,6620,0.76,20250210,12380,-46.12,20240305,6210,7.41,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N
20250221,140501,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6700,-30,5,-0.45,2325045680,346395,64.63,6740,6780,6680,8740,4720,6730,6712.12,1.72,0,-111089,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5628,4.61,1.07,12,0.41,1452.00,6240.00,12380,20240305,-45.88,6010,20240208,11.48,8590,-22.00,20250107,6620,1.21,20250210,12380,-45.88,20240305,6210,7.89,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N
20250221,130500,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6700,-30,5,-0.45,2035927640,303168,56.56,6740,6780,6680,8740,4720,6730,6715.51,1.72,0,-86404,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5628,4.61,1.07,12,0.36,1452.00,6240.00,12380,20240305,-45.88,6010,20240208,11.48,8590,-22.00,20250107,6620,1.21,20250210,12380,-45.88,20240305,6210,7.89,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N
20250221,120500,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6680,-50,5,-0.74,1733265130,257937,48.12,6740,6780,6680,8740,4720,6730,6719.72,1.72,0,-77411,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5611,4.60,1.07,12,0.31,1452.00,6240.00,12380,20240305,-46.04,6010,20240208,11.15,8590,-22.24,20250107,6620,0.91,20250210,12380,-46.04,20240305,6210,7.57,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N
20250221,110458,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6710,-20,5,-0.30,1136780410,168904,31.51,6740,6780,6700,8740,4720,6730,6730.33,1.72,0,-44404,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5636,4.62,1.08,12,0.20,1452.00,6240.00,12380,20240305,-45.80,6010,20240208,11.65,8590,-21.89,20250107,6620,1.36,20250210,12380,-45.80,20240305,6210,8.05,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N
20250221,100459,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6750,20,2,0.30,723309660,107368,20.03,6740,6780,6710,8740,4720,6730,6736.73,1.72,0,-6825,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5670,4.65,1.08,12,0.13,1452.00,6240.00,12380,20240305,-45.48,6010,20240208,12.31,8590,-21.42,20250107,6620,1.96,20250210,12380,-45.48,20240305,6210,8.70,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N
20250221,090500,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6750,20,2,0.30,126617230,18781,3.50,6740,6780,6730,8740,4720,6730,6741.77,1.72,0,-4544,6896,6812,6766,6682,6636,6790,6660,420,2010,500,4710,10,1,84000000,5670,4.65,1.08,12,0.02,1452.00,6240.00,12380,20240305,-45.48,6010,20240208,12.31,8590,-21.42,20250107,6620,1.96,20250210,12380,-45.48,20240305,6210,8.70,20240909,4.79,N,041190,500,420 억,,1442584,N,N,782,N,00,N
20250220,160457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6730,-30,5,-0.44,3552919660,524098,100.13,6780,6850,6720,8780,4740,6760,6779.30,1.69,0,5619,6886,6822,6756,6692,6626,6855,6725,420,2020,500,4730,10,1,84000000,5653,4.63,1.08,12,0.62,1452.00,6240.00,12380,20240305,-45.64,5840,20240207,15.24,8590,-21.65,20250107,6620,1.66,20250210,12380,-45.64,20240305,6210,8.37,20240909,4.79,N,041190,500,420 억,,1422744,N,N,782,N,00,N
20250220,150458,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6750,-10,5,-0.15,3334145130,491602,93.92,6780,6850,6720,8780,4740,6760,6782.20,1.69,0,13544,6886,6822,6756,6692,6626,6855,6725,420,2020,500,4730,10,1,84000000,5670,4.65,1.08,12,0.59,1452.00,6240.00,12380,20240305,-45.48,5840,20240207,15.58,8590,-21.42,20250107,6620,1.96,20250210,12380,-45.48,20240305,6210,8.70,20240909,4.79,N,041190,500,420 억,,1422744,N,N,586,N,00,N
20250220,140459,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6760,0,3,0.00,3022925990,445392,85.09,6780,6850,6730,8780,4740,6760,6787.11,1.69,0,39437,6886,6822,6756,6692,6626,6855,6725,420,2020,500,4730,10,1,84000000,5678,4.66,1.08,12,0.53,1452.00,6240.00,12380,20240305,-45.40,5840,20240207,15.75,8590,-21.30,20250107,6620,2.11,20250210,12380,-45.40,20240305,6210,8.86,20240909,4.79,N,041190,500,420 억,,1422744,N,N,586,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 20250221 160459 55 40.00 KSQ150 금융 N N N Y 40 N 6680 -50 5 -0.74 2959344540 441356 82.35 6740 6780 6670 8740 4720 6730 6705.13 1.72 0 -122958 6896 6812 6766 6682 6636 6790 6660 420 2010 500 4710 10 1 84000000 5611 4.60 1.07 12 0.53 1452.00 6240.00 12380 20240305 -46.04 6010 20240208 11.15 8590 -22.24 20250107 6620 0.91 20250210 12380 -46.04 20240305 6210 7.57 20240909 4.79 N 041190 500 420 억 1442584 N N 672 N 00 N
3 20250221 150501 55 40.00 KSQ150 금융 N N N Y 40 N 6670 -60 5 -0.89 2658744110 396329 73.94 6740 6780 6670 8740 4720 6730 6708.43 1.72 0 -117241 6896 6812 6766 6682 6636 6790 6660 420 2010 500 4710 10 1 84000000 5603 4.59 1.07 12 0.47 1452.00 6240.00 12380 20240305 -46.12 6010 20240208 10.98 8590 -22.35 20250107 6620 0.76 20250210 12380 -46.12 20240305 6210 7.41 20240909 4.79 N 041190 500 420 억 1442584 N N 782 N 00 N
4 20250221 140501 55 40.00 KSQ150 금융 N N N Y 40 N 6700 -30 5 -0.45 2325045680 346395 64.63 6740 6780 6680 8740 4720 6730 6712.12 1.72 0 -111089 6896 6812 6766 6682 6636 6790 6660 420 2010 500 4710 10 1 84000000 5628 4.61 1.07 12 0.41 1452.00 6240.00 12380 20240305 -45.88 6010 20240208 11.48 8590 -22.00 20250107 6620 1.21 20250210 12380 -45.88 20240305 6210 7.89 20240909 4.79 N 041190 500 420 억 1442584 N N 782 N 00 N
5 20250221 130500 55 40.00 KSQ150 금융 N N N Y 40 N 6700 -30 5 -0.45 2035927640 303168 56.56 6740 6780 6680 8740 4720 6730 6715.51 1.72 0 -86404 6896 6812 6766 6682 6636 6790 6660 420 2010 500 4710 10 1 84000000 5628 4.61 1.07 12 0.36 1452.00 6240.00 12380 20240305 -45.88 6010 20240208 11.48 8590 -22.00 20250107 6620 1.21 20250210 12380 -45.88 20240305 6210 7.89 20240909 4.79 N 041190 500 420 억 1442584 N N 782 N 00 N
6 20250221 120500 55 40.00 KSQ150 금융 N N N Y 40 N 6680 -50 5 -0.74 1733265130 257937 48.12 6740 6780 6680 8740 4720 6730 6719.72 1.72 0 -77411 6896 6812 6766 6682 6636 6790 6660 420 2010 500 4710 10 1 84000000 5611 4.60 1.07 12 0.31 1452.00 6240.00 12380 20240305 -46.04 6010 20240208 11.15 8590 -22.24 20250107 6620 0.91 20250210 12380 -46.04 20240305 6210 7.57 20240909 4.79 N 041190 500 420 억 1442584 N N 782 N 00 N
7 20250221 110458 55 40.00 KSQ150 금융 N N N Y 40 N 6710 -20 5 -0.30 1136780410 168904 31.51 6740 6780 6700 8740 4720 6730 6730.33 1.72 0 -44404 6896 6812 6766 6682 6636 6790 6660 420 2010 500 4710 10 1 84000000 5636 4.62 1.08 12 0.20 1452.00 6240.00 12380 20240305 -45.80 6010 20240208 11.65 8590 -21.89 20250107 6620 1.36 20250210 12380 -45.80 20240305 6210 8.05 20240909 4.79 N 041190 500 420 억 1442584 N N 782 N 00 N
8 20250221 100459 55 40.00 KSQ150 금융 N N N Y 40 N 6750 20 2 0.30 723309660 107368 20.03 6740 6780 6710 8740 4720 6730 6736.73 1.72 0 -6825 6896 6812 6766 6682 6636 6790 6660 420 2010 500 4710 10 1 84000000 5670 4.65 1.08 12 0.13 1452.00 6240.00 12380 20240305 -45.48 6010 20240208 12.31 8590 -21.42 20250107 6620 1.96 20250210 12380 -45.48 20240305 6210 8.70 20240909 4.79 N 041190 500 420 억 1442584 N N 782 N 00 N
9 20250221 090500 55 40.00 KSQ150 금융 N N N Y 40 N 6750 20 2 0.30 126617230 18781 3.50 6740 6780 6730 8740 4720 6730 6741.77 1.72 0 -4544 6896 6812 6766 6682 6636 6790 6660 420 2010 500 4710 10 1 84000000 5670 4.65 1.08 12 0.02 1452.00 6240.00 12380 20240305 -45.48 6010 20240208 12.31 8590 -21.42 20250107 6620 1.96 20250210 12380 -45.48 20240305 6210 8.70 20240909 4.79 N 041190 500 420 억 1442584 N N 782 N 00 N
10 20250220 160457 55 40.00 KSQ150 금융 N N N Y 40 N 6730 -30 5 -0.44 3552919660 524098 100.13 6780 6850 6720 8780 4740 6760 6779.30 1.69 0 5619 6886 6822 6756 6692 6626 6855 6725 420 2020 500 4730 10 1 84000000 5653 4.63 1.08 12 0.62 1452.00 6240.00 12380 20240305 -45.64 5840 20240207 15.24 8590 -21.65 20250107 6620 1.66 20250210 12380 -45.64 20240305 6210 8.37 20240909 4.79 N 041190 500 420 억 1422744 N N 782 N 00 N
11 20250220 150458 55 40.00 KSQ150 금융 N N N Y 40 N 6750 -10 5 -0.15 3334145130 491602 93.92 6780 6850 6720 8780 4740 6760 6782.20 1.69 0 13544 6886 6822 6756 6692 6626 6855 6725 420 2020 500 4730 10 1 84000000 5670 4.65 1.08 12 0.59 1452.00 6240.00 12380 20240305 -45.48 5840 20240207 15.58 8590 -21.42 20250107 6620 1.96 20250210 12380 -45.48 20240305 6210 8.70 20240909 4.79 N 041190 500 420 억 1422744 N N 586 N 00 N
12 20250220 140459 55 40.00 KSQ150 금융 N N N Y 40 N 6760 0 3 0.00 3022925990 445392 85.09 6780 6850 6730 8780 4740 6760 6787.11 1.69 0 39437 6886 6822 6756 6692 6626 6855 6725 420 2020 500 4730 10 1 84000000 5678 4.66 1.08 12 0.53 1452.00 6240.00 12380 20240305 -45.40 5840 20240207 15.75 8590 -21.30 20250107 6620 2.11 20250210 12380 -45.40 20240305 6210 8.86 20240909 4.79 N 041190 500 420 억 1422744 N N 586 N 00 N