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
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
20250219,160455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6760,50,2,0.75,3497876650,517593,69.19,6690,6820,6690,8720,4700,6710,6758.08,1.53,0,141441,6896,6802,6746,6652,6596,6775,6625,420,2010,500,4690,10,1,84000000,5678,4.66,1.08,12,0.62,1452.00,6240.00,12380,20240305,-45.40,5840,20240206,15.75,8590,-21.30,20250107,6620,2.11,20250210,12380,-45.40,20240305,6210,8.86,20240909,4.76,N,041190,500,420 억,,1286509,N,N,586,N,00,N
20250219,150457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6760,50,2,0.75,3295282930,487607,65.18,6690,6820,6690,8720,4700,6710,6758.20,1.53,0,137682,6896,6802,6746,6652,6596,6775,6625,420,2010,500,4690,10,1,84000000,5678,4.66,1.08,12,0.58,1452.00,6240.00,12380,20240305,-45.40,5840,20240206,15.75,8590,-21.30,20250107,6620,2.11,20250210,12380,-45.40,20240305,6210,8.86,20240909,4.76,N,041190,500,420 억,,1286509,N,N,61,N,00,N
20250219,140454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6750,40,2,0.60,2860894470,423338,56.59,6690,6820,6690,8720,4700,6710,6758.09,1.53,0,129820,6896,6802,6746,6652,6596,6775,6625,420,2010,500,4690,10,1,84000000,5670,4.65,1.08,12,0.50,1452.00,6240.00,12380,20240305,-45.48,5840,20240206,15.58,8590,-21.42,20250107,6620,1.96,20250210,12380,-45.48,20240305,6210,8.70,20240909,4.76,N,041190,500,420 억,,1286509,N,N,61,N,00,N
20250219,130455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6780,70,2,1.04,2477030660,366557,49.00,6690,6820,6690,8720,4700,6710,6757.73,1.53,0,126453,6896,6802,6746,6652,6596,6775,6625,420,2010,500,4690,10,1,84000000,5695,4.67,1.09,12,0.44,1452.00,6240.00,12380,20240305,-45.23,5840,20240206,16.10,8590,-21.07,20250107,6620,2.42,20250210,12380,-45.23,20240305,6210,9.18,20240909,4.76,N,041190,500,420 억,,1286509,N,N,61,N,00,N
20250219,120455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6790,80,2,1.19,2091659440,309755,41.41,6690,6800,6690,8720,4700,6710,6752.81,1.53,0,105531,6896,6802,6746,6652,6596,6775,6625,420,2010,500,4690,10,1,84000000,5704,4.68,1.09,12,0.37,1452.00,6240.00,12380,20240305,-45.15,5840,20240206,16.27,8590,-20.95,20250107,6620,2.57,20250210,12380,-45.15,20240305,6210,9.34,20240909,4.76,N,041190,500,420 억,,1286509,N,N,61,N,00,N
20250219,110456,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6760,50,2,0.75,1713830600,254034,33.96,6690,6780,6690,8720,4700,6710,6746.65,1.53,0,83334,6896,6802,6746,6652,6596,6775,6625,420,2010,500,4690,10,1,84000000,5678,4.66,1.08,12,0.30,1452.00,6240.00,12380,20240305,-45.40,5840,20240206,15.75,8590,-21.30,20250107,6620,2.11,20250210,12380,-45.40,20240305,6210,8.86,20240909,4.76,N,041190,500,420 억,,1286509,N,N,61,N,00,N
20250219,100455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6760,50,2,0.75,1256156960,186272,24.90,6690,6780,6690,8720,4700,6710,6743.91,1.53,0,67207,6896,6802,6746,6652,6596,6775,6625,420,2010,500,4690,10,1,84000000,5678,4.66,1.08,12,0.22,1452.00,6240.00,12380,20240305,-45.40,5840,20240206,15.75,8590,-21.30,20250107,6620,2.11,20250210,12380,-45.40,20240305,6210,8.86,20240909,4.76,N,041190,500,420 억,,1286509,N,N,61,N,00,N
20250219,090457,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6730,20,2,0.30,239136520,35651,4.77,6690,6740,6690,8720,4700,6710,6707.62,1.53,0,12175,6896,6802,6746,6652,6596,6775,6625,420,2010,500,4690,10,1,84000000,5653,4.63,1.08,12,0.04,1452.00,6240.00,12380,20240305,-45.64,5840,20240206,15.24,8590,-21.65,20250107,6620,1.66,20250210,12380,-45.64,20240305,6210,8.37,20240909,4.76,N,041190,500,420 억,,1286509,N,N,61,N,00,N
20250218,160454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6710,-150,5,-2.19,4970334860,739142,174.69,6840,6840,6690,8910,4810,6860,6724.41,1.68,0,-165098,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5636,4.62,1.08,12,0.88,1452.00,6240.00,12380,20240305,-45.80,5840,20240206,14.90,8590,-21.89,20250107,6620,1.36,20250210,12380,-45.80,20240305,6210,8.05,20240909,4.77,N,041190,500,420 억,,1408643,N,N,61,N,00,N
20250218,150455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6690,-170,5,-2.48,4588362670,682197,161.23,6840,6840,6690,8910,4810,6860,6725.80,1.68,0,-166696,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5620,4.61,1.07,12,0.81,1452.00,6240.00,12380,20240305,-45.96,5840,20240206,14.55,8590,-22.12,20250107,6620,1.06,20250210,12380,-45.96,20240305,6210,7.73,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,N,00,N
20250218,140455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6720,-140,5,-2.04,3586717170,533002,125.97,6840,6840,6690,8910,4810,6860,6729.19,1.68,0,-162941,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5645,4.63,1.08,12,0.63,1452.00,6240.00,12380,20240305,-45.72,5840,20240206,15.07,8590,-21.77,20250107,6620,1.51,20250210,12380,-45.72,20240305,6210,8.21,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,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 160455 55 40.00 KSQ150 금융 N N N Y 40 N 6760 50 2 0.75 3497876650 517593 69.19 6690 6820 6690 8720 4700 6710 6758.08 1.53 0 141441 6896 6802 6746 6652 6596 6775 6625 420 2010 500 4690 10 1 84000000 5678 4.66 1.08 12 0.62 1452.00 6240.00 12380 20240305 -45.40 5840 20240206 15.75 8590 -21.30 20250107 6620 2.11 20250210 12380 -45.40 20240305 6210 8.86 20240909 4.76 N 041190 500 420 억 1286509 N N 586 N 00 N
3 20250219 150457 55 40.00 KSQ150 금융 N N N Y 40 N 6760 50 2 0.75 3295282930 487607 65.18 6690 6820 6690 8720 4700 6710 6758.20 1.53 0 137682 6896 6802 6746 6652 6596 6775 6625 420 2010 500 4690 10 1 84000000 5678 4.66 1.08 12 0.58 1452.00 6240.00 12380 20240305 -45.40 5840 20240206 15.75 8590 -21.30 20250107 6620 2.11 20250210 12380 -45.40 20240305 6210 8.86 20240909 4.76 N 041190 500 420 억 1286509 N N 61 N 00 N
4 20250219 140454 55 40.00 KSQ150 금융 N N N Y 40 N 6750 40 2 0.60 2860894470 423338 56.59 6690 6820 6690 8720 4700 6710 6758.09 1.53 0 129820 6896 6802 6746 6652 6596 6775 6625 420 2010 500 4690 10 1 84000000 5670 4.65 1.08 12 0.50 1452.00 6240.00 12380 20240305 -45.48 5840 20240206 15.58 8590 -21.42 20250107 6620 1.96 20250210 12380 -45.48 20240305 6210 8.70 20240909 4.76 N 041190 500 420 억 1286509 N N 61 N 00 N
5 20250219 130455 55 40.00 KSQ150 금융 N N N Y 40 N 6780 70 2 1.04 2477030660 366557 49.00 6690 6820 6690 8720 4700 6710 6757.73 1.53 0 126453 6896 6802 6746 6652 6596 6775 6625 420 2010 500 4690 10 1 84000000 5695 4.67 1.09 12 0.44 1452.00 6240.00 12380 20240305 -45.23 5840 20240206 16.10 8590 -21.07 20250107 6620 2.42 20250210 12380 -45.23 20240305 6210 9.18 20240909 4.76 N 041190 500 420 억 1286509 N N 61 N 00 N
6 20250219 120455 55 40.00 KSQ150 금융 N N N Y 40 N 6790 80 2 1.19 2091659440 309755 41.41 6690 6800 6690 8720 4700 6710 6752.81 1.53 0 105531 6896 6802 6746 6652 6596 6775 6625 420 2010 500 4690 10 1 84000000 5704 4.68 1.09 12 0.37 1452.00 6240.00 12380 20240305 -45.15 5840 20240206 16.27 8590 -20.95 20250107 6620 2.57 20250210 12380 -45.15 20240305 6210 9.34 20240909 4.76 N 041190 500 420 억 1286509 N N 61 N 00 N
7 20250219 110456 55 40.00 KSQ150 금융 N N N Y 40 N 6760 50 2 0.75 1713830600 254034 33.96 6690 6780 6690 8720 4700 6710 6746.65 1.53 0 83334 6896 6802 6746 6652 6596 6775 6625 420 2010 500 4690 10 1 84000000 5678 4.66 1.08 12 0.30 1452.00 6240.00 12380 20240305 -45.40 5840 20240206 15.75 8590 -21.30 20250107 6620 2.11 20250210 12380 -45.40 20240305 6210 8.86 20240909 4.76 N 041190 500 420 억 1286509 N N 61 N 00 N
8 20250219 100455 55 40.00 KSQ150 금융 N N N Y 40 N 6760 50 2 0.75 1256156960 186272 24.90 6690 6780 6690 8720 4700 6710 6743.91 1.53 0 67207 6896 6802 6746 6652 6596 6775 6625 420 2010 500 4690 10 1 84000000 5678 4.66 1.08 12 0.22 1452.00 6240.00 12380 20240305 -45.40 5840 20240206 15.75 8590 -21.30 20250107 6620 2.11 20250210 12380 -45.40 20240305 6210 8.86 20240909 4.76 N 041190 500 420 억 1286509 N N 61 N 00 N
9 20250219 090457 55 40.00 KSQ150 금융 N N N Y 40 N 6730 20 2 0.30 239136520 35651 4.77 6690 6740 6690 8720 4700 6710 6707.62 1.53 0 12175 6896 6802 6746 6652 6596 6775 6625 420 2010 500 4690 10 1 84000000 5653 4.63 1.08 12 0.04 1452.00 6240.00 12380 20240305 -45.64 5840 20240206 15.24 8590 -21.65 20250107 6620 1.66 20250210 12380 -45.64 20240305 6210 8.37 20240909 4.76 N 041190 500 420 억 1286509 N N 61 N 00 N
10 20250218 160454 55 40.00 KSQ150 금융 N N N Y 40 N 6710 -150 5 -2.19 4970334860 739142 174.69 6840 6840 6690 8910 4810 6860 6724.41 1.68 0 -165098 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5636 4.62 1.08 12 0.88 1452.00 6240.00 12380 20240305 -45.80 5840 20240206 14.90 8590 -21.89 20250107 6620 1.36 20250210 12380 -45.80 20240305 6210 8.05 20240909 4.77 N 041190 500 420 억 1408643 N N 61 N 00 N
11 20250218 150455 55 40.00 KSQ150 금융 N N N Y 40 N 6690 -170 5 -2.48 4588362670 682197 161.23 6840 6840 6690 8910 4810 6860 6725.80 1.68 0 -166696 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5620 4.61 1.07 12 0.81 1452.00 6240.00 12380 20240305 -45.96 5840 20240206 14.55 8590 -22.12 20250107 6620 1.06 20250210 12380 -45.96 20240305 6210 7.73 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N
12 20250218 140455 55 40.00 KSQ150 금융 N N N Y 40 N 6720 -140 5 -2.04 3586717170 533002 125.97 6840 6840 6690 8910 4810 6860 6729.19 1.68 0 -162941 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5645 4.63 1.08 12 0.63 1452.00 6240.00 12380 20240305 -45.72 5840 20240206 15.07 8590 -21.77 20250107 6620 1.51 20250210 12380 -45.72 20240305 6210 8.21 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N