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
095340/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
20250219,160736,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,75400,-700,5,-0.92,18585977300,242600,121.95,76500,79100,75000,98900,53300,76100,76613.04,16.12,0,-26079,79233,77666,75533,73966,71833,78450,74750,106,22800,500,54790,100,1,21197058,15983,104.58,3.25,12,1.14,721.00,23173.00,108000,20240328,-30.19,41100,20240805,83.45,80700,-6.57,20250109,59300,27.15,20250203,108000,-30.19,20240328,41100,83.45,20240805,1.44,N,095340,500,105 억,,3416655,N,N,8773,N,00,N
20250219,150738,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,75500,-600,5,-0.79,17952125300,234212,117.73,76500,79100,75000,98900,53300,76100,76649.04,16.12,0,-26309,79233,77666,75533,73966,71833,78450,74750,106,22800,500,54790,100,1,21197058,16004,104.72,3.26,12,1.10,721.00,23173.00,108000,20240328,-30.09,41100,20240805,83.70,80700,-6.44,20250109,59300,27.32,20250203,108000,-30.09,20240328,41100,83.70,20240805,1.44,N,095340,500,105 억,,3416655,N,N,10279,N,00,N
20250219,140734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,75700,-400,5,-0.53,16135034500,210075,105.60,76500,79100,75300,98900,53300,76100,76806.07,16.12,0,-21384,79233,77666,75533,73966,71833,78450,74750,106,22800,500,54790,100,1,21197058,16046,104.99,3.27,12,0.99,721.00,23173.00,108000,20240328,-29.91,41100,20240805,84.18,80700,-6.20,20250109,59300,27.66,20250203,108000,-29.91,20240328,41100,84.18,20240805,1.44,N,095340,500,105 억,,3416655,N,N,10279,N,00,N
20250219,130735,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,76700,600,2,0.79,14754273800,191939,96.48,76500,79100,75300,98900,53300,76100,76869.60,16.12,0,-23169,79233,77666,75533,73966,71833,78450,74750,106,22800,500,54790,100,1,21197058,16258,106.38,3.31,12,0.91,721.00,23173.00,108000,20240328,-28.98,41100,20240805,86.62,80700,-4.96,20250109,59300,29.34,20250203,108000,-28.98,20240328,41100,86.62,20240805,1.44,N,095340,500,105 억,,3416655,N,N,10279,N,00,N
20250219,120734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,75800,-300,5,-0.39,13217437600,171670,86.29,76500,79100,75300,98900,53300,76100,76993.29,16.12,0,-27625,79233,77666,75533,73966,71833,78450,74750,106,22800,500,54790,100,1,21197058,16067,105.13,3.27,12,0.81,721.00,23173.00,108000,20240328,-29.81,41100,20240805,84.43,80700,-6.07,20250109,59300,27.82,20250203,108000,-29.81,20240328,41100,84.43,20240805,1.44,N,095340,500,105 억,,3416655,N,N,10279,N,00,N
20250219,110735,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,75600,-500,5,-0.66,12235454500,158752,79.80,76500,79100,75300,98900,53300,76100,77072.76,16.12,0,-24853,79233,77666,75533,73966,71833,78450,74750,106,22800,500,54790,100,1,21197058,16025,104.85,3.26,12,0.75,721.00,23173.00,108000,20240328,-30.00,41100,20240805,83.94,80700,-6.32,20250109,59300,27.49,20250203,108000,-30.00,20240328,41100,83.94,20240805,1.44,N,095340,500,105 억,,3416655,N,N,10279,N,00,N
20250219,100735,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,77200,1100,2,1.45,8583214100,110678,55.63,76500,79100,75300,98900,53300,76100,77551.22,16.12,0,-15541,79233,77666,75533,73966,71833,78450,74750,106,22800,500,54790,100,1,21197058,16364,107.07,3.33,12,0.52,721.00,23173.00,108000,20240328,-28.52,41100,20240805,87.83,80700,-4.34,20250109,59300,30.19,20250203,108000,-28.52,20240328,41100,87.83,20240805,1.44,N,095340,500,105 억,,3416655,N,N,10279,N,00,N
20250219,090737,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,77000,900,2,1.18,1044559900,13660,6.87,76500,77200,75300,98900,53300,76100,76468.51,16.12,0,-379,79233,77666,75533,73966,71833,78450,74750,106,22800,500,54790,100,1,21197058,16322,106.80,3.32,12,0.06,721.00,23173.00,108000,20240328,-28.70,41100,20240805,87.35,80700,-4.58,20250109,59300,29.85,20250203,108000,-28.70,20240328,41100,87.35,20240805,1.44,N,095340,500,105 억,,3416655,N,N,10279,N,00,N
20250218,160734,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,76100,600,2,0.79,14873917500,197853,116.44,75900,77100,73400,98100,52900,75500,75174.15,16.08,0,9793,78100,76800,75900,74600,73700,77450,75250,106,22600,500,54360,100,1,21197058,16131,105.55,3.28,12,0.93,721.00,23173.00,108000,20240328,-29.54,41100,20240805,85.16,80700,-5.70,20250109,59300,28.33,20250203,108000,-29.54,20240328,41100,85.16,20240805,1.41,N,095340,500,105 억,,3407599,N,N,10270,N,00,N
20250218,150735,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,76300,800,2,1.06,13901231400,185090,108.93,75900,77100,73400,98100,52900,75500,75105.16,16.08,0,13807,78100,76800,75900,74600,73700,77450,75250,106,22600,500,54360,100,1,21197058,16173,105.83,3.29,12,0.87,721.00,23173.00,108000,20240328,-29.35,41100,20240805,85.64,80700,-5.45,20250109,59300,28.67,20250203,108000,-29.35,20240328,41100,85.64,20240805,1.41,N,095340,500,105 억,,3407599,N,N,4840,N,00,N
20250218,140735,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,76500,1000,2,1.32,12009849900,160280,94.33,75900,77100,73400,98100,52900,75500,74930.27,16.08,0,18740,78100,76800,75900,74600,73700,77450,75250,106,22600,500,54360,100,1,21197058,16216,106.10,3.30,12,0.76,721.00,23173.00,108000,20240328,-29.17,41100,20240805,86.13,80700,-5.20,20250109,59300,29.01,20250203,108000,-29.17,20240328,41100,86.13,20240805,1.41,N,095340,500,105 억,,3407599,N,N,4840,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 160736 55 40.00 KSQ150 유통 N N N Y 40 N 75400 -700 5 -0.92 18585977300 242600 121.95 76500 79100 75000 98900 53300 76100 76613.04 16.12 0 -26079 79233 77666 75533 73966 71833 78450 74750 106 22800 500 54790 100 1 21197058 15983 104.58 3.25 12 1.14 721.00 23173.00 108000 20240328 -30.19 41100 20240805 83.45 80700 -6.57 20250109 59300 27.15 20250203 108000 -30.19 20240328 41100 83.45 20240805 1.44 N 095340 500 105 억 3416655 N N 8773 N 00 N
3 20250219 150738 55 40.00 KSQ150 유통 N N N Y 40 N 75500 -600 5 -0.79 17952125300 234212 117.73 76500 79100 75000 98900 53300 76100 76649.04 16.12 0 -26309 79233 77666 75533 73966 71833 78450 74750 106 22800 500 54790 100 1 21197058 16004 104.72 3.26 12 1.10 721.00 23173.00 108000 20240328 -30.09 41100 20240805 83.70 80700 -6.44 20250109 59300 27.32 20250203 108000 -30.09 20240328 41100 83.70 20240805 1.44 N 095340 500 105 억 3416655 N N 10279 N 00 N
4 20250219 140734 55 40.00 KSQ150 유통 N N N Y 40 N 75700 -400 5 -0.53 16135034500 210075 105.60 76500 79100 75300 98900 53300 76100 76806.07 16.12 0 -21384 79233 77666 75533 73966 71833 78450 74750 106 22800 500 54790 100 1 21197058 16046 104.99 3.27 12 0.99 721.00 23173.00 108000 20240328 -29.91 41100 20240805 84.18 80700 -6.20 20250109 59300 27.66 20250203 108000 -29.91 20240328 41100 84.18 20240805 1.44 N 095340 500 105 억 3416655 N N 10279 N 00 N
5 20250219 130735 55 40.00 KSQ150 유통 N N N Y 40 N 76700 600 2 0.79 14754273800 191939 96.48 76500 79100 75300 98900 53300 76100 76869.60 16.12 0 -23169 79233 77666 75533 73966 71833 78450 74750 106 22800 500 54790 100 1 21197058 16258 106.38 3.31 12 0.91 721.00 23173.00 108000 20240328 -28.98 41100 20240805 86.62 80700 -4.96 20250109 59300 29.34 20250203 108000 -28.98 20240328 41100 86.62 20240805 1.44 N 095340 500 105 억 3416655 N N 10279 N 00 N
6 20250219 120734 55 40.00 KSQ150 유통 N N N Y 40 N 75800 -300 5 -0.39 13217437600 171670 86.29 76500 79100 75300 98900 53300 76100 76993.29 16.12 0 -27625 79233 77666 75533 73966 71833 78450 74750 106 22800 500 54790 100 1 21197058 16067 105.13 3.27 12 0.81 721.00 23173.00 108000 20240328 -29.81 41100 20240805 84.43 80700 -6.07 20250109 59300 27.82 20250203 108000 -29.81 20240328 41100 84.43 20240805 1.44 N 095340 500 105 억 3416655 N N 10279 N 00 N
7 20250219 110735 55 40.00 KSQ150 유통 N N N Y 40 N 75600 -500 5 -0.66 12235454500 158752 79.80 76500 79100 75300 98900 53300 76100 77072.76 16.12 0 -24853 79233 77666 75533 73966 71833 78450 74750 106 22800 500 54790 100 1 21197058 16025 104.85 3.26 12 0.75 721.00 23173.00 108000 20240328 -30.00 41100 20240805 83.94 80700 -6.32 20250109 59300 27.49 20250203 108000 -30.00 20240328 41100 83.94 20240805 1.44 N 095340 500 105 억 3416655 N N 10279 N 00 N
8 20250219 100735 55 40.00 KSQ150 유통 N N N Y 40 N 77200 1100 2 1.45 8583214100 110678 55.63 76500 79100 75300 98900 53300 76100 77551.22 16.12 0 -15541 79233 77666 75533 73966 71833 78450 74750 106 22800 500 54790 100 1 21197058 16364 107.07 3.33 12 0.52 721.00 23173.00 108000 20240328 -28.52 41100 20240805 87.83 80700 -4.34 20250109 59300 30.19 20250203 108000 -28.52 20240328 41100 87.83 20240805 1.44 N 095340 500 105 억 3416655 N N 10279 N 00 N
9 20250219 090737 55 40.00 KSQ150 유통 N N N Y 40 N 77000 900 2 1.18 1044559900 13660 6.87 76500 77200 75300 98900 53300 76100 76468.51 16.12 0 -379 79233 77666 75533 73966 71833 78450 74750 106 22800 500 54790 100 1 21197058 16322 106.80 3.32 12 0.06 721.00 23173.00 108000 20240328 -28.70 41100 20240805 87.35 80700 -4.58 20250109 59300 29.85 20250203 108000 -28.70 20240328 41100 87.35 20240805 1.44 N 095340 500 105 억 3416655 N N 10279 N 00 N
10 20250218 160734 55 40.00 KSQ150 유통 N N N Y 40 N 76100 600 2 0.79 14873917500 197853 116.44 75900 77100 73400 98100 52900 75500 75174.15 16.08 0 9793 78100 76800 75900 74600 73700 77450 75250 106 22600 500 54360 100 1 21197058 16131 105.55 3.28 12 0.93 721.00 23173.00 108000 20240328 -29.54 41100 20240805 85.16 80700 -5.70 20250109 59300 28.33 20250203 108000 -29.54 20240328 41100 85.16 20240805 1.41 N 095340 500 105 억 3407599 N N 10270 N 00 N
11 20250218 150735 55 40.00 KSQ150 유통 N N N Y 40 N 76300 800 2 1.06 13901231400 185090 108.93 75900 77100 73400 98100 52900 75500 75105.16 16.08 0 13807 78100 76800 75900 74600 73700 77450 75250 106 22600 500 54360 100 1 21197058 16173 105.83 3.29 12 0.87 721.00 23173.00 108000 20240328 -29.35 41100 20240805 85.64 80700 -5.45 20250109 59300 28.67 20250203 108000 -29.35 20240328 41100 85.64 20240805 1.41 N 095340 500 105 억 3407599 N N 4840 N 00 N
12 20250218 140735 55 40.00 KSQ150 유통 N N N Y 40 N 76500 1000 2 1.32 12009849900 160280 94.33 75900 77100 73400 98100 52900 75500 74930.27 16.08 0 18740 78100 76800 75900 74600 73700 77450 75250 106 22600 500 54360 100 1 21197058 16216 106.10 3.30 12 0.76 721.00 23173.00 108000 20240328 -29.17 41100 20240805 86.13 80700 -5.20 20250109 59300 29.01 20250203 108000 -29.17 20240328 41100 86.13 20240805 1.41 N 095340 500 105 억 3407599 N N 4840 N 00 N