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
060250/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
20250219,160557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8240,360,2,4.57,3026391040,368864,191.59,7890,8330,7850,10240,5520,7880,8204.55,16.29,0,84585,8153,8016,7933,7796,7713,7975,7755,201,2360,500,5980,10,1,40160611,3309,9.37,1.25,12,0.92,879.00,6578.00,15600,20240220,-47.18,6650,20241113,23.91,8330,-1.08,20250219,6860,20.12,20250203,15600,-47.18,20240220,6650,23.91,20241113,2.29,N,060250,500,200 억,,6541685,N,N,245,N,00,N
20250219,150558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8250,370,2,4.70,2875825960,350572,182.09,7890,8330,7850,10240,5520,7880,8203.24,16.29,0,88618,8153,8016,7933,7796,7713,7975,7755,201,2360,500,5980,10,1,40160611,3313,9.39,1.25,12,0.87,879.00,6578.00,15600,20240220,-47.12,6650,20241113,24.06,8330,-0.96,20250219,6860,20.26,20250203,15600,-47.12,20240220,6650,24.06,20241113,2.29,N,060250,500,200 억,,6541685,N,N,22,N,00,N
20250219,140555,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8290,410,2,5.20,2545197760,310657,161.35,7890,8330,7850,10240,5520,7880,8192.95,16.29,0,90065,8153,8016,7933,7796,7713,7975,7755,201,2360,500,5980,10,1,40160611,3329,9.43,1.26,12,0.77,879.00,6578.00,15600,20240220,-46.86,6650,20241113,24.66,8330,-0.48,20250219,6860,20.85,20250203,15600,-46.86,20240220,6650,24.66,20241113,2.29,N,060250,500,200 억,,6541685,N,N,22,N,00,N
20250219,130557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8260,380,2,4.82,1975156620,241661,125.52,7890,8320,7850,10240,5520,7880,8173.25,16.29,0,60848,8153,8016,7933,7796,7713,7975,7755,201,2360,500,5980,10,1,40160611,3317,9.40,1.26,12,0.60,879.00,6578.00,15600,20240220,-47.05,6650,20241113,24.21,8320,-0.72,20250219,6860,20.41,20250203,15600,-47.05,20240220,6650,24.21,20241113,2.29,N,060250,500,200 억,,6541685,N,N,22,N,00,N
20250219,120556,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8260,380,2,4.82,1797678100,220162,114.35,7890,8320,7850,10240,5520,7880,8165.25,16.29,0,55432,8153,8016,7933,7796,7713,7975,7755,201,2360,500,5980,10,1,40160611,3317,9.40,1.26,12,0.55,879.00,6578.00,15600,20240220,-47.05,6650,20241113,24.21,8320,-0.72,20250219,6860,20.41,20250203,15600,-47.05,20240220,6650,24.21,20241113,2.29,N,060250,500,200 억,,6541685,N,N,22,N,00,N
20250219,110557,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8270,390,2,4.95,1406042550,172866,89.79,7890,8280,7850,10240,5520,7880,8133.71,16.29,0,41006,8153,8016,7933,7796,7713,7975,7755,201,2360,500,5980,10,1,40160611,3321,9.41,1.26,12,0.43,879.00,6578.00,15600,20240220,-46.99,6650,20241113,24.36,8280,-0.12,20250219,6860,20.55,20250203,15600,-46.99,20240220,6650,24.36,20241113,2.29,N,060250,500,200 억,,6541685,N,N,22,N,00,N
20250219,100556,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,8100,220,2,2.79,512444660,63622,33.05,7890,8140,7850,10240,5520,7880,8054.52,16.29,0,13454,8153,8016,7933,7796,7713,7975,7755,201,2360,500,5980,10,1,40160611,3253,9.22,1.23,12,0.16,879.00,6578.00,15600,20240220,-48.08,6650,20241113,21.80,8140,-0.49,20250219,6860,18.08,20250203,15600,-48.08,20240220,6650,21.80,20241113,2.29,N,060250,500,200 억,,6541685,N,N,22,N,00,N
20250219,090558,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7970,90,2,1.14,35485230,4493,2.33,7890,7970,7870,10240,5520,7880,7897.89,16.29,0,-249,8153,8016,7933,7796,7713,7975,7755,201,2360,500,5980,10,1,40160611,3201,9.07,1.21,12,0.01,879.00,6578.00,15600,20240220,-48.91,6650,20241113,19.85,8120,-1.85,20250217,6860,16.18,20250203,15600,-48.91,20240220,6650,19.85,20241113,2.29,N,060250,500,200 억,,6541685,N,N,22,N,00,N
20250218,160555,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7880,-130,5,-1.62,1522259130,191458,63.58,8010,8070,7850,10410,5610,8010,7950.98,16.37,0,-28928,8356,8182,7946,7772,7536,8270,7860,201,2400,500,6080,10,1,40160611,3165,8.96,1.20,12,0.48,879.00,6578.00,15600,20240220,-49.49,6650,20241113,18.50,8120,-2.96,20250217,6860,14.87,20250203,15600,-49.49,20240220,6650,18.50,20241113,2.30,N,060250,500,200 억,,6574048,N,N,22,N,00,N
20250218,150555,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7940,-70,5,-0.87,1348531040,169406,56.26,8010,8070,7880,10410,5610,8010,7960.35,16.37,0,-30565,8356,8182,7946,7772,7536,8270,7860,201,2400,500,6080,10,1,40160611,3189,9.03,1.21,12,0.42,879.00,6578.00,15600,20240220,-49.10,6650,20241113,19.40,8120,-2.22,20250217,6860,15.74,20250203,15600,-49.10,20240220,6650,19.40,20241113,2.30,N,060250,500,200 억,,6574048,N,N,533,N,00,N
20250218,140556,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,-110,5,-1.37,1194861870,149980,49.81,8010,8070,7880,10410,5610,8010,7966.81,16.37,0,-23791,8356,8182,7946,7772,7536,8270,7860,201,2400,500,6080,10,1,40160611,3173,8.99,1.20,12,0.37,879.00,6578.00,15600,20240220,-49.36,6650,20241113,18.80,8120,-2.71,20250217,6860,15.16,20250203,15600,-49.36,20240220,6650,18.80,20241113,2.30,N,060250,500,200 억,,6574048,N,N,533,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 160557 55 40.00 KSQ150 금융 N N N Y 40 N 8240 360 2 4.57 3026391040 368864 191.59 7890 8330 7850 10240 5520 7880 8204.55 16.29 0 84585 8153 8016 7933 7796 7713 7975 7755 201 2360 500 5980 10 1 40160611 3309 9.37 1.25 12 0.92 879.00 6578.00 15600 20240220 -47.18 6650 20241113 23.91 8330 -1.08 20250219 6860 20.12 20250203 15600 -47.18 20240220 6650 23.91 20241113 2.29 N 060250 500 200 억 6541685 N N 245 N 00 N
3 20250219 150558 55 40.00 KSQ150 금융 N N N Y 40 N 8250 370 2 4.70 2875825960 350572 182.09 7890 8330 7850 10240 5520 7880 8203.24 16.29 0 88618 8153 8016 7933 7796 7713 7975 7755 201 2360 500 5980 10 1 40160611 3313 9.39 1.25 12 0.87 879.00 6578.00 15600 20240220 -47.12 6650 20241113 24.06 8330 -0.96 20250219 6860 20.26 20250203 15600 -47.12 20240220 6650 24.06 20241113 2.29 N 060250 500 200 억 6541685 N N 22 N 00 N
4 20250219 140555 55 40.00 KSQ150 금융 N N N Y 40 N 8290 410 2 5.20 2545197760 310657 161.35 7890 8330 7850 10240 5520 7880 8192.95 16.29 0 90065 8153 8016 7933 7796 7713 7975 7755 201 2360 500 5980 10 1 40160611 3329 9.43 1.26 12 0.77 879.00 6578.00 15600 20240220 -46.86 6650 20241113 24.66 8330 -0.48 20250219 6860 20.85 20250203 15600 -46.86 20240220 6650 24.66 20241113 2.29 N 060250 500 200 억 6541685 N N 22 N 00 N
5 20250219 130557 55 40.00 KSQ150 금융 N N N Y 40 N 8260 380 2 4.82 1975156620 241661 125.52 7890 8320 7850 10240 5520 7880 8173.25 16.29 0 60848 8153 8016 7933 7796 7713 7975 7755 201 2360 500 5980 10 1 40160611 3317 9.40 1.26 12 0.60 879.00 6578.00 15600 20240220 -47.05 6650 20241113 24.21 8320 -0.72 20250219 6860 20.41 20250203 15600 -47.05 20240220 6650 24.21 20241113 2.29 N 060250 500 200 억 6541685 N N 22 N 00 N
6 20250219 120556 55 40.00 KSQ150 금융 N N N Y 40 N 8260 380 2 4.82 1797678100 220162 114.35 7890 8320 7850 10240 5520 7880 8165.25 16.29 0 55432 8153 8016 7933 7796 7713 7975 7755 201 2360 500 5980 10 1 40160611 3317 9.40 1.26 12 0.55 879.00 6578.00 15600 20240220 -47.05 6650 20241113 24.21 8320 -0.72 20250219 6860 20.41 20250203 15600 -47.05 20240220 6650 24.21 20241113 2.29 N 060250 500 200 억 6541685 N N 22 N 00 N
7 20250219 110557 55 40.00 KSQ150 금융 N N N Y 40 N 8270 390 2 4.95 1406042550 172866 89.79 7890 8280 7850 10240 5520 7880 8133.71 16.29 0 41006 8153 8016 7933 7796 7713 7975 7755 201 2360 500 5980 10 1 40160611 3321 9.41 1.26 12 0.43 879.00 6578.00 15600 20240220 -46.99 6650 20241113 24.36 8280 -0.12 20250219 6860 20.55 20250203 15600 -46.99 20240220 6650 24.36 20241113 2.29 N 060250 500 200 억 6541685 N N 22 N 00 N
8 20250219 100556 55 40.00 KSQ150 금융 N N N Y 40 N 8100 220 2 2.79 512444660 63622 33.05 7890 8140 7850 10240 5520 7880 8054.52 16.29 0 13454 8153 8016 7933 7796 7713 7975 7755 201 2360 500 5980 10 1 40160611 3253 9.22 1.23 12 0.16 879.00 6578.00 15600 20240220 -48.08 6650 20241113 21.80 8140 -0.49 20250219 6860 18.08 20250203 15600 -48.08 20240220 6650 21.80 20241113 2.29 N 060250 500 200 억 6541685 N N 22 N 00 N
9 20250219 090558 55 40.00 KSQ150 금융 N N N Y 40 N 7970 90 2 1.14 35485230 4493 2.33 7890 7970 7870 10240 5520 7880 7897.89 16.29 0 -249 8153 8016 7933 7796 7713 7975 7755 201 2360 500 5980 10 1 40160611 3201 9.07 1.21 12 0.01 879.00 6578.00 15600 20240220 -48.91 6650 20241113 19.85 8120 -1.85 20250217 6860 16.18 20250203 15600 -48.91 20240220 6650 19.85 20241113 2.29 N 060250 500 200 억 6541685 N N 22 N 00 N
10 20250218 160555 55 40.00 KSQ150 금융 N N N Y 40 N 7880 -130 5 -1.62 1522259130 191458 63.58 8010 8070 7850 10410 5610 8010 7950.98 16.37 0 -28928 8356 8182 7946 7772 7536 8270 7860 201 2400 500 6080 10 1 40160611 3165 8.96 1.20 12 0.48 879.00 6578.00 15600 20240220 -49.49 6650 20241113 18.50 8120 -2.96 20250217 6860 14.87 20250203 15600 -49.49 20240220 6650 18.50 20241113 2.30 N 060250 500 200 억 6574048 N N 22 N 00 N
11 20250218 150555 55 40.00 KSQ150 금융 N N N Y 40 N 7940 -70 5 -0.87 1348531040 169406 56.26 8010 8070 7880 10410 5610 8010 7960.35 16.37 0 -30565 8356 8182 7946 7772 7536 8270 7860 201 2400 500 6080 10 1 40160611 3189 9.03 1.21 12 0.42 879.00 6578.00 15600 20240220 -49.10 6650 20241113 19.40 8120 -2.22 20250217 6860 15.74 20250203 15600 -49.10 20240220 6650 19.40 20241113 2.30 N 060250 500 200 억 6574048 N N 533 N 00 N
12 20250218 140556 55 40.00 KSQ150 금융 N N N Y 40 N 7900 -110 5 -1.37 1194861870 149980 49.81 8010 8070 7880 10410 5610 8010 7966.81 16.37 0 -23791 8356 8182 7946 7772 7536 8270 7860 201 2400 500 6080 10 1 40160611 3173 8.99 1.20 12 0.37 879.00 6578.00 15600 20240220 -49.36 6650 20241113 18.80 8120 -2.71 20250217 6860 15.16 20250203 15600 -49.36 20240220 6650 18.80 20241113 2.30 N 060250 500 200 억 6574048 N N 533 N 00 N