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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025980/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
20250219,160357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6120,40,2,0.66,6599860250,1074408,176.33,6070,6230,6070,7900,4260,6080,6142.99,6.29,0,148881,6213,6146,6073,6006,5933,6110,5970,92,1820,100,4620,10,1,88629478,5424,5.60,0.87,12,1.21,1093.00,7054.00,6920,20240314,-11.56,4525,20241021,35.25,6340,-3.47,20250124,5260,16.35,20250102,6920,-11.56,20240314,4525,35.25,20241021,3.03,N,025980,100,91 억,,5574628,N,N,2118,N,00,N
20250219,150358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6130,50,2,0.82,6191781390,1007619,165.37,6070,6230,6070,7900,4260,6080,6145.17,6.29,0,132261,6213,6146,6073,6006,5933,6110,5970,92,1820,100,4620,10,1,88629478,5433,5.61,0.87,12,1.14,1093.00,7054.00,6920,20240314,-11.42,4525,20241021,35.47,6340,-3.31,20250124,5260,16.54,20250102,6920,-11.42,20240314,4525,35.47,20241021,3.03,N,025980,100,91 억,,5574628,N,N,11,N,00,N
20250219,140356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6210,130,2,2.14,5007499140,815621,133.86,6070,6210,6070,7900,4260,6080,6139.73,6.29,0,125739,6213,6146,6073,6006,5933,6110,5970,92,1820,100,4620,10,1,88629478,5504,5.68,0.88,12,0.92,1093.00,7054.00,6920,20240314,-10.26,4525,20241021,37.24,6340,-2.05,20250124,5260,18.06,20250102,6920,-10.26,20240314,4525,37.24,20241021,3.03,N,025980,100,91 억,,5574628,N,N,11,N,00,N
20250219,130357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6150,70,2,1.15,3802126560,620256,101.80,6070,6170,6070,7900,4260,6080,6130.19,6.29,0,105358,6213,6146,6073,6006,5933,6110,5970,92,1820,100,4620,10,1,88629478,5451,5.63,0.87,12,0.70,1093.00,7054.00,6920,20240314,-11.13,4525,20241021,35.91,6340,-3.00,20250124,5260,16.92,20250102,6920,-11.13,20240314,4525,35.91,20241021,3.03,N,025980,100,91 억,,5574628,N,N,11,N,00,N
20250219,120357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6160,80,2,1.32,3298569380,538450,88.37,6070,6170,6070,7900,4260,6080,6126.33,6.29,0,115405,6213,6146,6073,6006,5933,6110,5970,92,1820,100,4620,10,1,88629478,5460,5.64,0.87,12,0.61,1093.00,7054.00,6920,20240314,-10.98,4525,20241021,36.13,6340,-2.84,20250124,5260,17.11,20250102,6920,-10.98,20240314,4525,36.13,20241021,3.03,N,025980,100,91 억,,5574628,N,N,11,N,00,N
20250219,110357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6130,50,2,0.82,2460378410,402173,66.01,6070,6150,6070,7900,4260,6080,6118.02,6.29,0,76427,6213,6146,6073,6006,5933,6110,5970,92,1820,100,4620,10,1,88629478,5433,5.61,0.87,12,0.45,1093.00,7054.00,6920,20240314,-11.42,4525,20241021,35.47,6340,-3.31,20250124,5260,16.54,20250102,6920,-11.42,20240314,4525,35.47,20241021,3.03,N,025980,100,91 억,,5574628,N,N,11,N,00,N
20250219,100356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6130,50,2,0.82,1408870560,230631,37.85,6070,6150,6070,7900,4260,6080,6109.18,6.29,0,49848,6213,6146,6073,6006,5933,6110,5970,92,1820,100,4620,10,1,88629478,5433,5.61,0.87,12,0.26,1093.00,7054.00,6920,20240314,-11.42,4525,20241021,35.47,6340,-3.31,20250124,5260,16.54,20250102,6920,-11.42,20240314,4525,35.47,20241021,3.03,N,025980,100,91 억,,5574628,N,N,11,N,00,N
20250219,090358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,10,2,0.16,133736590,22009,3.61,6070,6120,6070,7900,4260,6080,6075.84,6.29,0,4925,6213,6146,6073,6006,5933,6110,5970,92,1820,100,4620,10,1,88629478,5398,5.57,0.86,12,0.02,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.03,N,025980,100,91 억,,5574628,N,N,11,N,00,N
20250218,160356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6080,10,2,0.16,3625138370,597070,92.09,6090,6140,6000,7890,4250,6070,6071.54,6.24,0,1861,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5389,5.56,0.86,12,0.67,1093.00,7054.00,6920,20240314,-12.14,4525,20241021,34.36,6340,-4.10,20250124,5260,15.59,20250102,6920,-12.14,20240314,4525,34.36,20241021,3.00,N,025980,100,91 억,,5532876,N,N,11,N,00,N
20250218,150357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,0,3,0.00,3501362640,576703,88.94,6090,6140,6000,7890,4250,6070,6071.34,6.24,0,1221,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5380,5.55,0.86,12,0.65,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,N,00,N
20250218,140356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,20,2,0.33,2880844260,474614,73.20,6090,6140,6000,7890,4250,6070,6069.87,6.24,0,-23948,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5398,5.57,0.86,12,0.54,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,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 20250219 160357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6120 40 2 0.66 6599860250 1074408 176.33 6070 6230 6070 7900 4260 6080 6142.99 6.29 0 148881 6213 6146 6073 6006 5933 6110 5970 92 1820 100 4620 10 1 88629478 5424 5.60 0.87 12 1.21 1093.00 7054.00 6920 20240314 -11.56 4525 20241021 35.25 6340 -3.47 20250124 5260 16.35 20250102 6920 -11.56 20240314 4525 35.25 20241021 3.03 N 025980 100 91 억 5574628 N N 2118 N 00 N
3 20250219 150358 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6130 50 2 0.82 6191781390 1007619 165.37 6070 6230 6070 7900 4260 6080 6145.17 6.29 0 132261 6213 6146 6073 6006 5933 6110 5970 92 1820 100 4620 10 1 88629478 5433 5.61 0.87 12 1.14 1093.00 7054.00 6920 20240314 -11.42 4525 20241021 35.47 6340 -3.31 20250124 5260 16.54 20250102 6920 -11.42 20240314 4525 35.47 20241021 3.03 N 025980 100 91 억 5574628 N N 11 N 00 N
4 20250219 140356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6210 130 2 2.14 5007499140 815621 133.86 6070 6210 6070 7900 4260 6080 6139.73 6.29 0 125739 6213 6146 6073 6006 5933 6110 5970 92 1820 100 4620 10 1 88629478 5504 5.68 0.88 12 0.92 1093.00 7054.00 6920 20240314 -10.26 4525 20241021 37.24 6340 -2.05 20250124 5260 18.06 20250102 6920 -10.26 20240314 4525 37.24 20241021 3.03 N 025980 100 91 억 5574628 N N 11 N 00 N
5 20250219 130357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6150 70 2 1.15 3802126560 620256 101.80 6070 6170 6070 7900 4260 6080 6130.19 6.29 0 105358 6213 6146 6073 6006 5933 6110 5970 92 1820 100 4620 10 1 88629478 5451 5.63 0.87 12 0.70 1093.00 7054.00 6920 20240314 -11.13 4525 20241021 35.91 6340 -3.00 20250124 5260 16.92 20250102 6920 -11.13 20240314 4525 35.91 20241021 3.03 N 025980 100 91 억 5574628 N N 11 N 00 N
6 20250219 120357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6160 80 2 1.32 3298569380 538450 88.37 6070 6170 6070 7900 4260 6080 6126.33 6.29 0 115405 6213 6146 6073 6006 5933 6110 5970 92 1820 100 4620 10 1 88629478 5460 5.64 0.87 12 0.61 1093.00 7054.00 6920 20240314 -10.98 4525 20241021 36.13 6340 -2.84 20250124 5260 17.11 20250102 6920 -10.98 20240314 4525 36.13 20241021 3.03 N 025980 100 91 억 5574628 N N 11 N 00 N
7 20250219 110357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6130 50 2 0.82 2460378410 402173 66.01 6070 6150 6070 7900 4260 6080 6118.02 6.29 0 76427 6213 6146 6073 6006 5933 6110 5970 92 1820 100 4620 10 1 88629478 5433 5.61 0.87 12 0.45 1093.00 7054.00 6920 20240314 -11.42 4525 20241021 35.47 6340 -3.31 20250124 5260 16.54 20250102 6920 -11.42 20240314 4525 35.47 20241021 3.03 N 025980 100 91 억 5574628 N N 11 N 00 N
8 20250219 100356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6130 50 2 0.82 1408870560 230631 37.85 6070 6150 6070 7900 4260 6080 6109.18 6.29 0 49848 6213 6146 6073 6006 5933 6110 5970 92 1820 100 4620 10 1 88629478 5433 5.61 0.87 12 0.26 1093.00 7054.00 6920 20240314 -11.42 4525 20241021 35.47 6340 -3.31 20250124 5260 16.54 20250102 6920 -11.42 20240314 4525 35.47 20241021 3.03 N 025980 100 91 억 5574628 N N 11 N 00 N
9 20250219 090358 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6090 10 2 0.16 133736590 22009 3.61 6070 6120 6070 7900 4260 6080 6075.84 6.29 0 4925 6213 6146 6073 6006 5933 6110 5970 92 1820 100 4620 10 1 88629478 5398 5.57 0.86 12 0.02 1093.00 7054.00 6920 20240314 -11.99 4525 20241021 34.59 6340 -3.94 20250124 5260 15.78 20250102 6920 -11.99 20240314 4525 34.59 20241021 3.03 N 025980 100 91 억 5574628 N N 11 N 00 N
10 20250218 160356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6080 10 2 0.16 3625138370 597070 92.09 6090 6140 6000 7890 4250 6070 6071.54 6.24 0 1861 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5389 5.56 0.86 12 0.67 1093.00 7054.00 6920 20240314 -12.14 4525 20241021 34.36 6340 -4.10 20250124 5260 15.59 20250102 6920 -12.14 20240314 4525 34.36 20241021 3.00 N 025980 100 91 억 5532876 N N 11 N 00 N
11 20250218 150357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6070 0 3 0.00 3501362640 576703 88.94 6090 6140 6000 7890 4250 6070 6071.34 6.24 0 1221 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5380 5.55 0.86 12 0.65 1093.00 7054.00 6920 20240314 -12.28 4525 20241021 34.14 6340 -4.26 20250124 5260 15.40 20250102 6920 -12.28 20240314 4525 34.14 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N
12 20250218 140356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6090 20 2 0.33 2880844260 474614 73.20 6090 6140 6000 7890 4250 6070 6069.87 6.24 0 -23948 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5398 5.57 0.86 12 0.54 1093.00 7054.00 6920 20240314 -11.99 4525 20241021 34.59 6340 -3.94 20250124 5260 15.78 20250102 6920 -11.99 20240314 4525 34.59 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N