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
060280/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,,유통,N,N,N,Y,40,N,10090,-190,5,-1.85,6517552990,640053,10.18,10360,10410,10000,13360,7200,10280,10183.13,1.23,0,9930,12013,11146,10373,9506,8733,11580,9940,205,3080,500,7600,10,1,41089990,4146,-84.79,4.12,12,1.56,-119.00,2452.00,16440,20240219,-38.63,5830,20241209,73.07,11270,-10.47,20250210,6650,51.73,20250102,16440,-38.63,20240219,5830,73.07,20241209,2.24,N,060280,500,205 억,,503656,N,N,323,N,00,N
20250219,150559,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10100,-180,5,-1.75,6192933850,607867,9.66,10360,10410,10000,13360,7200,10280,10187.89,1.23,0,6133,12013,11146,10373,9506,8733,11580,9940,205,3080,500,7600,10,1,41089990,4150,-84.87,4.12,12,1.48,-119.00,2452.00,16440,20240219,-38.56,5830,20241209,73.24,11270,-10.38,20250210,6650,51.88,20250102,16440,-38.56,20240219,5830,73.24,20241209,2.24,N,060280,500,205 억,,503656,N,N,6,N,00,N
20250219,140556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10120,-160,5,-1.56,5792182130,568183,9.03,10360,10410,10000,13360,7200,10280,10194.14,1.23,0,5402,12013,11146,10373,9506,8733,11580,9940,205,3080,500,7600,10,1,41089990,4158,-85.04,4.13,12,1.38,-119.00,2452.00,16440,20240219,-38.44,5830,20241209,73.58,11270,-10.20,20250210,6650,52.18,20250102,16440,-38.44,20240219,5830,73.58,20241209,2.24,N,060280,500,205 억,,503656,N,N,6,N,00,N
20250219,130557,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10170,-110,5,-1.07,5575598890,546792,8.69,10360,10410,10000,13360,7200,10280,10196.85,1.23,0,5596,12013,11146,10373,9506,8733,11580,9940,205,3080,500,7600,10,1,41089990,4179,-85.46,4.15,12,1.33,-119.00,2452.00,16440,20240219,-38.14,5830,20241209,74.44,11270,-9.76,20250210,6650,52.93,20250102,16440,-38.14,20240219,5830,74.44,20241209,2.24,N,060280,500,205 억,,503656,N,N,6,N,00,N
20250219,120556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10100,-180,5,-1.75,5314560660,520977,8.28,10360,10410,10000,13360,7200,10280,10201.06,1.23,0,5908,12013,11146,10373,9506,8733,11580,9940,205,3080,500,7600,10,1,41089990,4150,-84.87,4.12,12,1.27,-119.00,2452.00,16440,20240219,-38.56,5830,20241209,73.24,11270,-10.38,20250210,6650,51.88,20250102,16440,-38.56,20240219,5830,73.24,20241209,2.24,N,060280,500,205 억,,503656,N,N,6,N,00,N
20250219,110557,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10100,-180,5,-1.75,4874197190,477330,7.59,10360,10410,10000,13360,7200,10280,10211.30,1.23,0,1400,12013,11146,10373,9506,8733,11580,9940,205,3080,500,7600,10,1,41089990,4150,-84.87,4.12,12,1.16,-119.00,2452.00,16440,20240219,-38.56,5830,20241209,73.24,11270,-10.38,20250210,6650,51.88,20250102,16440,-38.56,20240219,5830,73.24,20241209,2.24,N,060280,500,205 억,,503656,N,N,6,N,00,N
20250219,100557,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10130,-150,5,-1.46,3739961830,364790,5.80,10360,10410,10100,13360,7200,10280,10252.33,1.23,0,1520,12013,11146,10373,9506,8733,11580,9940,205,3080,500,7600,10,1,41089990,4162,-85.13,4.13,12,0.89,-119.00,2452.00,16440,20240219,-38.38,5830,20241209,73.76,11270,-10.12,20250210,6650,52.33,20250102,16440,-38.38,20240219,5830,73.76,20241209,2.24,N,060280,500,205 억,,503656,N,N,6,N,00,N
20250219,090558,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10300,20,2,0.19,1019379810,98877,1.57,10360,10360,10220,13360,7200,10280,10309.74,1.23,0,-25090,12013,11146,10373,9506,8733,11580,9940,205,3080,500,7600,10,1,41089990,4232,-86.55,4.20,12,0.24,-119.00,2452.00,16440,20240219,-37.35,5830,20241209,76.67,11270,-8.61,20250210,6650,54.89,20250102,16440,-37.35,20240219,5830,76.67,20241209,2.24,N,060280,500,205 억,,503656,N,N,6,N,00,N
20250218,160556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10280,590,2,6.09,66423363320,6245284,2016.75,9600,11240,9600,12590,6790,9690,10635.89,1.20,0,10652,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4224,-86.39,4.19,12,15.20,-119.00,2452.00,16440,20240219,-37.47,5830,20241209,76.33,11270,-8.78,20250210,6650,54.59,20250102,16440,-37.47,20240219,5830,76.33,20241209,2.20,N,060280,500,205 억,,492087,N,N,6,N,00,N
20250218,150556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10330,640,2,6.60,65707132550,6175712,1994.29,9600,11240,9600,12590,6790,9690,10639.68,1.20,0,4803,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4245,-86.81,4.21,12,15.03,-119.00,2452.00,16440,20240219,-37.17,5830,20241209,77.19,11270,-8.34,20250210,6650,55.34,20250102,16440,-37.17,20240219,5830,77.19,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,N,00,N
20250218,140556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10320,630,2,6.50,64101383630,6020165,1944.06,9600,11240,9600,12590,6790,9690,10647.86,1.20,0,26293,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4240,-86.72,4.21,12,14.65,-119.00,2452.00,16440,20240219,-37.23,5830,20241209,77.02,11270,-8.43,20250210,6650,55.19,20250102,16440,-37.23,20240219,5830,77.02,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,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 유통 N N N Y 40 N 10090 -190 5 -1.85 6517552990 640053 10.18 10360 10410 10000 13360 7200 10280 10183.13 1.23 0 9930 12013 11146 10373 9506 8733 11580 9940 205 3080 500 7600 10 1 41089990 4146 -84.79 4.12 12 1.56 -119.00 2452.00 16440 20240219 -38.63 5830 20241209 73.07 11270 -10.47 20250210 6650 51.73 20250102 16440 -38.63 20240219 5830 73.07 20241209 2.24 N 060280 500 205 억 503656 N N 323 N 00 N
3 20250219 150559 55 40.00 KSQ150 유통 N N N Y 40 N 10100 -180 5 -1.75 6192933850 607867 9.66 10360 10410 10000 13360 7200 10280 10187.89 1.23 0 6133 12013 11146 10373 9506 8733 11580 9940 205 3080 500 7600 10 1 41089990 4150 -84.87 4.12 12 1.48 -119.00 2452.00 16440 20240219 -38.56 5830 20241209 73.24 11270 -10.38 20250210 6650 51.88 20250102 16440 -38.56 20240219 5830 73.24 20241209 2.24 N 060280 500 205 억 503656 N N 6 N 00 N
4 20250219 140556 55 40.00 KSQ150 유통 N N N Y 40 N 10120 -160 5 -1.56 5792182130 568183 9.03 10360 10410 10000 13360 7200 10280 10194.14 1.23 0 5402 12013 11146 10373 9506 8733 11580 9940 205 3080 500 7600 10 1 41089990 4158 -85.04 4.13 12 1.38 -119.00 2452.00 16440 20240219 -38.44 5830 20241209 73.58 11270 -10.20 20250210 6650 52.18 20250102 16440 -38.44 20240219 5830 73.58 20241209 2.24 N 060280 500 205 억 503656 N N 6 N 00 N
5 20250219 130557 55 40.00 KSQ150 유통 N N N Y 40 N 10170 -110 5 -1.07 5575598890 546792 8.69 10360 10410 10000 13360 7200 10280 10196.85 1.23 0 5596 12013 11146 10373 9506 8733 11580 9940 205 3080 500 7600 10 1 41089990 4179 -85.46 4.15 12 1.33 -119.00 2452.00 16440 20240219 -38.14 5830 20241209 74.44 11270 -9.76 20250210 6650 52.93 20250102 16440 -38.14 20240219 5830 74.44 20241209 2.24 N 060280 500 205 억 503656 N N 6 N 00 N
6 20250219 120556 55 40.00 KSQ150 유통 N N N Y 40 N 10100 -180 5 -1.75 5314560660 520977 8.28 10360 10410 10000 13360 7200 10280 10201.06 1.23 0 5908 12013 11146 10373 9506 8733 11580 9940 205 3080 500 7600 10 1 41089990 4150 -84.87 4.12 12 1.27 -119.00 2452.00 16440 20240219 -38.56 5830 20241209 73.24 11270 -10.38 20250210 6650 51.88 20250102 16440 -38.56 20240219 5830 73.24 20241209 2.24 N 060280 500 205 억 503656 N N 6 N 00 N
7 20250219 110557 55 40.00 KSQ150 유통 N N N Y 40 N 10100 -180 5 -1.75 4874197190 477330 7.59 10360 10410 10000 13360 7200 10280 10211.30 1.23 0 1400 12013 11146 10373 9506 8733 11580 9940 205 3080 500 7600 10 1 41089990 4150 -84.87 4.12 12 1.16 -119.00 2452.00 16440 20240219 -38.56 5830 20241209 73.24 11270 -10.38 20250210 6650 51.88 20250102 16440 -38.56 20240219 5830 73.24 20241209 2.24 N 060280 500 205 억 503656 N N 6 N 00 N
8 20250219 100557 55 40.00 KSQ150 유통 N N N Y 40 N 10130 -150 5 -1.46 3739961830 364790 5.80 10360 10410 10100 13360 7200 10280 10252.33 1.23 0 1520 12013 11146 10373 9506 8733 11580 9940 205 3080 500 7600 10 1 41089990 4162 -85.13 4.13 12 0.89 -119.00 2452.00 16440 20240219 -38.38 5830 20241209 73.76 11270 -10.12 20250210 6650 52.33 20250102 16440 -38.38 20240219 5830 73.76 20241209 2.24 N 060280 500 205 억 503656 N N 6 N 00 N
9 20250219 090558 55 40.00 KSQ150 유통 N N N Y 40 N 10300 20 2 0.19 1019379810 98877 1.57 10360 10360 10220 13360 7200 10280 10309.74 1.23 0 -25090 12013 11146 10373 9506 8733 11580 9940 205 3080 500 7600 10 1 41089990 4232 -86.55 4.20 12 0.24 -119.00 2452.00 16440 20240219 -37.35 5830 20241209 76.67 11270 -8.61 20250210 6650 54.89 20250102 16440 -37.35 20240219 5830 76.67 20241209 2.24 N 060280 500 205 억 503656 N N 6 N 00 N
10 20250218 160556 55 40.00 KSQ150 유통 N N N Y 40 N 10280 590 2 6.09 66423363320 6245284 2016.75 9600 11240 9600 12590 6790 9690 10635.89 1.20 0 10652 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4224 -86.39 4.19 12 15.20 -119.00 2452.00 16440 20240219 -37.47 5830 20241209 76.33 11270 -8.78 20250210 6650 54.59 20250102 16440 -37.47 20240219 5830 76.33 20241209 2.20 N 060280 500 205 억 492087 N N 6 N 00 N
11 20250218 150556 55 40.00 KSQ150 유통 N N N Y 40 N 10330 640 2 6.60 65707132550 6175712 1994.29 9600 11240 9600 12590 6790 9690 10639.68 1.20 0 4803 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4245 -86.81 4.21 12 15.03 -119.00 2452.00 16440 20240219 -37.17 5830 20241209 77.19 11270 -8.34 20250210 6650 55.34 20250102 16440 -37.17 20240219 5830 77.19 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N
12 20250218 140556 55 40.00 KSQ150 유통 N N N Y 40 N 10320 630 2 6.50 64101383630 6020165 1944.06 9600 11240 9600 12590 6790 9690 10647.86 1.20 0 26293 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4240 -86.72 4.21 12 14.65 -119.00 2452.00 16440 20240219 -37.23 5830 20241209 77.02 11270 -8.43 20250210 6650 55.19 20250102 16440 -37.23 20240219 5830 77.02 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N