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
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
20250219,160410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10640,180,2,1.72,809714010,76073,245.21,10450,10710,10450,13590,7330,10460,10643.91,9.12,0,5886,10613,10536,10473,10396,10333,10575,10435,192,3130,500,7940,10,1,38300000,4075,6.41,0.35,12,0.20,1660.00,30801.00,15020,20240213,-29.16,9550,20241210,11.41,10710,-0.65,20250219,9690,9.80,20250203,14850,-28.35,20240219,9550,11.41,20241210,0.11,N,032190,500,191 억,,3491596,N,N,147,N,00,N
20250219,150412,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10670,210,2,2.01,764221360,71802,231.44,10450,10710,10450,13590,7330,10460,10643.46,9.12,0,4386,10613,10536,10473,10396,10333,10575,10435,192,3130,500,7940,10,1,38300000,4087,6.43,0.35,12,0.19,1660.00,30801.00,15020,20240213,-28.96,9550,20241210,11.73,10710,-0.37,20250219,9690,10.11,20250203,14850,-28.15,20240219,9550,11.73,20241210,0.11,N,032190,500,191 억,,3491596,N,N,13,N,00,N
20250219,140409,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10660,200,2,1.91,639494540,60114,193.77,10450,10710,10450,13590,7330,10460,10638.03,9.12,0,4461,10613,10536,10473,10396,10333,10575,10435,192,3130,500,7940,10,1,38300000,4083,6.42,0.35,12,0.16,1660.00,30801.00,15020,20240213,-29.03,9550,20241210,11.62,10710,-0.47,20250219,9690,10.01,20250203,14850,-28.22,20240219,9550,11.62,20241210,0.11,N,032190,500,191 억,,3491596,N,N,13,N,00,N
20250219,130410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10650,190,2,1.82,607460140,57107,184.07,10450,10710,10450,13590,7330,10460,10637.23,9.12,0,4267,10613,10536,10473,10396,10333,10575,10435,192,3130,500,7940,10,1,38300000,4079,6.42,0.35,12,0.15,1660.00,30801.00,15020,20240213,-29.09,9550,20241210,11.52,10710,-0.56,20250219,9690,9.91,20250203,14850,-28.28,20240219,9550,11.52,20241210,0.11,N,032190,500,191 억,,3491596,N,N,13,N,00,N
20250219,120410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10650,190,2,1.82,551548260,51854,167.14,10450,10710,10450,13590,7330,10460,10636.56,9.12,0,1168,10613,10536,10473,10396,10333,10575,10435,192,3130,500,7940,10,1,38300000,4079,6.42,0.35,12,0.14,1660.00,30801.00,15020,20240213,-29.09,9550,20241210,11.52,10710,-0.56,20250219,9690,9.91,20250203,14850,-28.28,20240219,9550,11.52,20241210,0.11,N,032190,500,191 억,,3491596,N,N,13,N,00,N
20250219,110411,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10650,190,2,1.82,497329440,46762,150.73,10450,10710,10450,13590,7330,10460,10635.33,9.12,0,242,10613,10536,10473,10396,10333,10575,10435,192,3130,500,7940,10,1,38300000,4079,6.42,0.35,12,0.12,1660.00,30801.00,15020,20240213,-29.09,9550,20241210,11.52,10710,-0.56,20250219,9690,9.91,20250203,14850,-28.28,20240219,9550,11.52,20241210,0.11,N,032190,500,191 억,,3491596,N,N,13,N,00,N
20250219,100409,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10620,160,2,1.53,290263340,27354,88.17,10450,10670,10450,13590,7330,10460,10611.37,9.12,0,8428,10613,10536,10473,10396,10333,10575,10435,192,3130,500,7940,10,1,38300000,4067,6.40,0.34,12,0.07,1660.00,30801.00,15020,20240213,-29.29,9550,20241210,11.20,10670,-0.47,20250219,9690,9.60,20250203,14850,-28.48,20240219,9550,11.20,20241210,0.11,N,032190,500,191 억,,3491596,N,N,13,N,00,N
20250219,090411,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10530,70,2,0.67,7953450,758,2.44,10450,10530,10450,13590,7330,10460,10492.68,9.12,0,232,10613,10536,10473,10396,10333,10575,10435,192,3130,500,7940,10,1,38300000,4033,6.34,0.34,12,0.00,1660.00,30801.00,15020,20240213,-29.89,9550,20241210,10.26,10580,-0.47,20250217,9690,8.67,20250203,14850,-29.09,20240219,9550,10.26,20241210,0.11,N,032190,500,191 억,,3491596,N,N,13,N,00,N
20250218,160409,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10460,-20,5,-0.19,316802400,30219,36.25,10440,10550,10410,13620,7340,10480,10483.55,9.12,0,-1482,10766,10622,10436,10292,10106,10695,10365,192,3140,500,7960,10,1,38300000,4006,6.30,0.34,12,0.08,1660.00,30801.00,15030,20240205,-30.41,9550,20241210,9.53,10580,-1.13,20250217,9690,7.95,20250203,14850,-29.56,20240219,9550,9.53,20241210,0.13,N,032190,500,191 억,,3492447,N,N,13,N,00,N
20250218,150410,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10480,0,3,0.00,290823220,27737,33.27,10440,10550,10410,13620,7340,10480,10485.03,9.12,0,-1844,10766,10622,10436,10292,10106,10695,10365,192,3140,500,7960,10,1,38300000,4014,6.31,0.34,12,0.07,1660.00,30801.00,15030,20240205,-30.27,9550,20241210,9.74,10580,-0.95,20250217,9690,8.15,20250203,14850,-29.43,20240219,9550,9.74,20241210,0.13,N,032190,500,191 억,,3492447,N,N,322,N,00,N
20250218,140409,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10510,30,2,0.29,215967930,20604,24.72,10440,10550,10410,13620,7340,10480,10481.84,9.12,0,-2687,10766,10622,10436,10292,10106,10695,10365,192,3140,500,7960,10,1,38300000,4025,6.33,0.34,12,0.05,1660.00,30801.00,15030,20240205,-30.07,9550,20241210,10.05,10580,-0.66,20250217,9690,8.46,20250203,14850,-29.23,20240219,9550,10.05,20241210,0.13,N,032190,500,191 억,,3492447,N,N,322,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 160410 57 100.00 KSQ150 유통 N N N N N 10640 180 2 1.72 809714010 76073 245.21 10450 10710 10450 13590 7330 10460 10643.91 9.12 0 5886 10613 10536 10473 10396 10333 10575 10435 192 3130 500 7940 10 1 38300000 4075 6.41 0.35 12 0.20 1660.00 30801.00 15020 20240213 -29.16 9550 20241210 11.41 10710 -0.65 20250219 9690 9.80 20250203 14850 -28.35 20240219 9550 11.41 20241210 0.11 N 032190 500 191 억 3491596 N N 147 N 00 N
3 20250219 150412 57 100.00 KSQ150 유통 N N N N N 10670 210 2 2.01 764221360 71802 231.44 10450 10710 10450 13590 7330 10460 10643.46 9.12 0 4386 10613 10536 10473 10396 10333 10575 10435 192 3130 500 7940 10 1 38300000 4087 6.43 0.35 12 0.19 1660.00 30801.00 15020 20240213 -28.96 9550 20241210 11.73 10710 -0.37 20250219 9690 10.11 20250203 14850 -28.15 20240219 9550 11.73 20241210 0.11 N 032190 500 191 억 3491596 N N 13 N 00 N
4 20250219 140409 57 100.00 KSQ150 유통 N N N N N 10660 200 2 1.91 639494540 60114 193.77 10450 10710 10450 13590 7330 10460 10638.03 9.12 0 4461 10613 10536 10473 10396 10333 10575 10435 192 3130 500 7940 10 1 38300000 4083 6.42 0.35 12 0.16 1660.00 30801.00 15020 20240213 -29.03 9550 20241210 11.62 10710 -0.47 20250219 9690 10.01 20250203 14850 -28.22 20240219 9550 11.62 20241210 0.11 N 032190 500 191 억 3491596 N N 13 N 00 N
5 20250219 130410 57 100.00 KSQ150 유통 N N N N N 10650 190 2 1.82 607460140 57107 184.07 10450 10710 10450 13590 7330 10460 10637.23 9.12 0 4267 10613 10536 10473 10396 10333 10575 10435 192 3130 500 7940 10 1 38300000 4079 6.42 0.35 12 0.15 1660.00 30801.00 15020 20240213 -29.09 9550 20241210 11.52 10710 -0.56 20250219 9690 9.91 20250203 14850 -28.28 20240219 9550 11.52 20241210 0.11 N 032190 500 191 억 3491596 N N 13 N 00 N
6 20250219 120410 57 100.00 KSQ150 유통 N N N N N 10650 190 2 1.82 551548260 51854 167.14 10450 10710 10450 13590 7330 10460 10636.56 9.12 0 1168 10613 10536 10473 10396 10333 10575 10435 192 3130 500 7940 10 1 38300000 4079 6.42 0.35 12 0.14 1660.00 30801.00 15020 20240213 -29.09 9550 20241210 11.52 10710 -0.56 20250219 9690 9.91 20250203 14850 -28.28 20240219 9550 11.52 20241210 0.11 N 032190 500 191 억 3491596 N N 13 N 00 N
7 20250219 110411 57 100.00 KSQ150 유통 N N N N N 10650 190 2 1.82 497329440 46762 150.73 10450 10710 10450 13590 7330 10460 10635.33 9.12 0 242 10613 10536 10473 10396 10333 10575 10435 192 3130 500 7940 10 1 38300000 4079 6.42 0.35 12 0.12 1660.00 30801.00 15020 20240213 -29.09 9550 20241210 11.52 10710 -0.56 20250219 9690 9.91 20250203 14850 -28.28 20240219 9550 11.52 20241210 0.11 N 032190 500 191 억 3491596 N N 13 N 00 N
8 20250219 100409 57 100.00 KSQ150 유통 N N N N N 10620 160 2 1.53 290263340 27354 88.17 10450 10670 10450 13590 7330 10460 10611.37 9.12 0 8428 10613 10536 10473 10396 10333 10575 10435 192 3130 500 7940 10 1 38300000 4067 6.40 0.34 12 0.07 1660.00 30801.00 15020 20240213 -29.29 9550 20241210 11.20 10670 -0.47 20250219 9690 9.60 20250203 14850 -28.48 20240219 9550 11.20 20241210 0.11 N 032190 500 191 억 3491596 N N 13 N 00 N
9 20250219 090411 57 100.00 KSQ150 유통 N N N N N 10530 70 2 0.67 7953450 758 2.44 10450 10530 10450 13590 7330 10460 10492.68 9.12 0 232 10613 10536 10473 10396 10333 10575 10435 192 3130 500 7940 10 1 38300000 4033 6.34 0.34 12 0.00 1660.00 30801.00 15020 20240213 -29.89 9550 20241210 10.26 10580 -0.47 20250217 9690 8.67 20250203 14850 -29.09 20240219 9550 10.26 20241210 0.11 N 032190 500 191 억 3491596 N N 13 N 00 N
10 20250218 160409 57 100.00 KSQ150 유통 N N N N N 10460 -20 5 -0.19 316802400 30219 36.25 10440 10550 10410 13620 7340 10480 10483.55 9.12 0 -1482 10766 10622 10436 10292 10106 10695 10365 192 3140 500 7960 10 1 38300000 4006 6.30 0.34 12 0.08 1660.00 30801.00 15030 20240205 -30.41 9550 20241210 9.53 10580 -1.13 20250217 9690 7.95 20250203 14850 -29.56 20240219 9550 9.53 20241210 0.13 N 032190 500 191 억 3492447 N N 13 N 00 N
11 20250218 150410 57 100.00 KSQ150 유통 N N N N N 10480 0 3 0.00 290823220 27737 33.27 10440 10550 10410 13620 7340 10480 10485.03 9.12 0 -1844 10766 10622 10436 10292 10106 10695 10365 192 3140 500 7960 10 1 38300000 4014 6.31 0.34 12 0.07 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 0.13 N 032190 500 191 억 3492447 N N 322 N 00 N
12 20250218 140409 57 100.00 KSQ150 유통 N N N N N 10510 30 2 0.29 215967930 20604 24.72 10440 10550 10410 13620 7340 10480 10481.84 9.12 0 -2687 10766 10622 10436 10292 10106 10695 10365 192 3140 500 7960 10 1 38300000 4025 6.33 0.34 12 0.05 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 0.13 N 032190 500 191 억 3492447 N N 322 N 00 N