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
131970/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
20250219,160837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34150,950,2,2.86,17153912600,495522,142.42,33700,35500,33650,43150,23250,33200,34618.17,5.09,0,-27238,34033,33616,33033,32616,32033,33825,32825,97,9950,500,24560,50,1,19327238,6600,12.03,1.63,12,2.56,2839.00,20922.00,53300,20240405,-35.93,22750,20241206,50.11,38350,-10.95,20250210,24200,41.12,20250102,53300,-35.93,20240405,22750,50.11,20241206,2.77,N,131970,500,96 억,,983938,N,N,1921,N,00,N
20250219,150839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34100,900,2,2.71,16720620700,482826,138.77,33700,35500,33650,43150,23250,33200,34630.74,5.09,0,-28642,34033,33616,33033,32616,32033,33825,32825,97,9950,500,24560,50,1,19327238,6591,12.01,1.63,12,2.50,2839.00,20922.00,53300,20240405,-36.02,22750,20241206,49.89,38350,-11.08,20250210,24200,40.91,20250102,53300,-36.02,20240405,22750,49.89,20241206,2.77,N,131970,500,96 억,,983938,N,N,499,N,00,N
20250219,140836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34200,1000,2,3.01,15353421600,442672,127.23,33700,35500,33650,43150,23250,33200,34683.52,5.09,0,-28553,34033,33616,33033,32616,32033,33825,32825,97,9950,500,24560,50,1,19327238,6610,12.05,1.63,12,2.29,2839.00,20922.00,53300,20240405,-35.83,22750,20241206,50.33,38350,-10.82,20250210,24200,41.32,20250102,53300,-35.83,20240405,22750,50.33,20241206,2.77,N,131970,500,96 억,,983938,N,N,499,N,00,N
20250219,130837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34250,1050,2,3.16,14568408250,419720,120.63,33700,35500,33650,43150,23250,33200,34709.83,5.09,0,-25765,34033,33616,33033,32616,32033,33825,32825,97,9950,500,24560,50,1,19327238,6620,12.06,1.64,12,2.17,2839.00,20922.00,53300,20240405,-35.74,22750,20241206,50.55,38350,-10.69,20250210,24200,41.53,20250102,53300,-35.74,20240405,22750,50.55,20241206,2.77,N,131970,500,96 억,,983938,N,N,499,N,00,N
20250219,120836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34350,1150,2,3.46,13808705000,397598,114.27,33700,35500,33650,43150,23250,33200,34730.32,5.09,0,-21034,34033,33616,33033,32616,32033,33825,32825,97,9950,500,24560,50,1,19327238,6639,12.10,1.64,12,2.06,2839.00,20922.00,53300,20240405,-35.55,22750,20241206,50.99,38350,-10.43,20250210,24200,41.94,20250102,53300,-35.55,20240405,22750,50.99,20241206,2.77,N,131970,500,96 억,,983938,N,N,499,N,00,N
20250219,110837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34500,1300,2,3.92,13216891550,380371,109.32,33700,35500,33650,43150,23250,33200,34747.37,5.09,0,-15244,34033,33616,33033,32616,32033,33825,32825,97,9950,500,24560,50,1,19327238,6668,12.15,1.65,12,1.97,2839.00,20922.00,53300,20240405,-35.27,22750,20241206,51.65,38350,-10.04,20250210,24200,42.56,20250102,53300,-35.27,20240405,22750,51.65,20241206,2.77,N,131970,500,96 억,,983938,N,N,499,N,00,N
20250219,100837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34400,1200,2,3.61,11479827600,329765,94.78,33700,35500,33650,43150,23250,33200,34812.15,5.09,0,-24301,34033,33616,33033,32616,32033,33825,32825,97,9950,500,24560,50,1,19327238,6649,12.12,1.64,12,1.71,2839.00,20922.00,53300,20240405,-35.46,22750,20241206,51.21,38350,-10.30,20250210,24200,42.15,20250102,53300,-35.46,20240405,22750,51.21,20241206,2.77,N,131970,500,96 억,,983938,N,N,499,N,00,N
20250219,090838,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34950,1750,2,5.27,5154858750,148289,42.62,33700,35400,33650,43150,23250,33200,34762.25,5.09,0,6770,34033,33616,33033,32616,32033,33825,32825,97,9950,500,24560,50,1,19327238,6755,12.31,1.67,12,0.77,2839.00,20922.00,53300,20240405,-34.43,22750,20241206,53.63,38350,-8.87,20250210,24200,44.42,20250102,53300,-34.43,20240405,22750,53.63,20241206,2.77,N,131970,500,96 억,,983938,N,N,499,N,00,N
20250218,160835,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33200,1000,2,3.11,11266248850,342659,45.72,32700,33450,32450,41850,22550,32200,32878.35,5.01,0,-1938,35133,33666,32933,31466,30733,33300,31100,97,9650,500,23820,50,1,19327238,6417,11.69,1.59,12,1.77,2839.00,20922.00,53300,20240405,-37.71,22750,20241206,45.93,38350,-13.43,20250210,24200,37.19,20250102,53300,-37.71,20240405,22750,45.93,20241206,2.87,N,131970,500,96 억,,967702,N,N,488,N,00,N
20250218,150836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33300,1100,2,3.42,9924945250,302313,40.33,32700,33300,32450,41850,22550,32200,32830.03,5.01,0,9215,35133,33666,32933,31466,30733,33300,31100,97,9650,500,23820,50,1,19327238,6436,11.73,1.59,12,1.56,2839.00,20922.00,53300,20240405,-37.52,22750,20241206,46.37,38350,-13.17,20250210,24200,37.60,20250102,53300,-37.52,20240405,22750,46.37,20241206,2.87,N,131970,500,96 억,,967702,N,N,1631,N,00,N
20250218,140837,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32850,650,2,2.02,8315499950,253506,33.82,32700,33250,32450,41850,22550,32200,32801.99,5.01,0,-609,35133,33666,32933,31466,30733,33300,31100,97,9650,500,23820,50,1,19327238,6349,11.57,1.57,12,1.31,2839.00,20922.00,53300,20240405,-38.37,22750,20241206,44.40,38350,-14.34,20250210,24200,35.74,20250102,53300,-38.37,20240405,22750,44.40,20241206,2.87,N,131970,500,96 억,,967702,N,N,1631,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 160837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34150 950 2 2.86 17153912600 495522 142.42 33700 35500 33650 43150 23250 33200 34618.17 5.09 0 -27238 34033 33616 33033 32616 32033 33825 32825 97 9950 500 24560 50 1 19327238 6600 12.03 1.63 12 2.56 2839.00 20922.00 53300 20240405 -35.93 22750 20241206 50.11 38350 -10.95 20250210 24200 41.12 20250102 53300 -35.93 20240405 22750 50.11 20241206 2.77 N 131970 500 96 억 983938 N N 1921 N 00 N
3 20250219 150839 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34100 900 2 2.71 16720620700 482826 138.77 33700 35500 33650 43150 23250 33200 34630.74 5.09 0 -28642 34033 33616 33033 32616 32033 33825 32825 97 9950 500 24560 50 1 19327238 6591 12.01 1.63 12 2.50 2839.00 20922.00 53300 20240405 -36.02 22750 20241206 49.89 38350 -11.08 20250210 24200 40.91 20250102 53300 -36.02 20240405 22750 49.89 20241206 2.77 N 131970 500 96 억 983938 N N 499 N 00 N
4 20250219 140836 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34200 1000 2 3.01 15353421600 442672 127.23 33700 35500 33650 43150 23250 33200 34683.52 5.09 0 -28553 34033 33616 33033 32616 32033 33825 32825 97 9950 500 24560 50 1 19327238 6610 12.05 1.63 12 2.29 2839.00 20922.00 53300 20240405 -35.83 22750 20241206 50.33 38350 -10.82 20250210 24200 41.32 20250102 53300 -35.83 20240405 22750 50.33 20241206 2.77 N 131970 500 96 억 983938 N N 499 N 00 N
5 20250219 130837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34250 1050 2 3.16 14568408250 419720 120.63 33700 35500 33650 43150 23250 33200 34709.83 5.09 0 -25765 34033 33616 33033 32616 32033 33825 32825 97 9950 500 24560 50 1 19327238 6620 12.06 1.64 12 2.17 2839.00 20922.00 53300 20240405 -35.74 22750 20241206 50.55 38350 -10.69 20250210 24200 41.53 20250102 53300 -35.74 20240405 22750 50.55 20241206 2.77 N 131970 500 96 억 983938 N N 499 N 00 N
6 20250219 120836 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34350 1150 2 3.46 13808705000 397598 114.27 33700 35500 33650 43150 23250 33200 34730.32 5.09 0 -21034 34033 33616 33033 32616 32033 33825 32825 97 9950 500 24560 50 1 19327238 6639 12.10 1.64 12 2.06 2839.00 20922.00 53300 20240405 -35.55 22750 20241206 50.99 38350 -10.43 20250210 24200 41.94 20250102 53300 -35.55 20240405 22750 50.99 20241206 2.77 N 131970 500 96 억 983938 N N 499 N 00 N
7 20250219 110837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34500 1300 2 3.92 13216891550 380371 109.32 33700 35500 33650 43150 23250 33200 34747.37 5.09 0 -15244 34033 33616 33033 32616 32033 33825 32825 97 9950 500 24560 50 1 19327238 6668 12.15 1.65 12 1.97 2839.00 20922.00 53300 20240405 -35.27 22750 20241206 51.65 38350 -10.04 20250210 24200 42.56 20250102 53300 -35.27 20240405 22750 51.65 20241206 2.77 N 131970 500 96 억 983938 N N 499 N 00 N
8 20250219 100837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34400 1200 2 3.61 11479827600 329765 94.78 33700 35500 33650 43150 23250 33200 34812.15 5.09 0 -24301 34033 33616 33033 32616 32033 33825 32825 97 9950 500 24560 50 1 19327238 6649 12.12 1.64 12 1.71 2839.00 20922.00 53300 20240405 -35.46 22750 20241206 51.21 38350 -10.30 20250210 24200 42.15 20250102 53300 -35.46 20240405 22750 51.21 20241206 2.77 N 131970 500 96 억 983938 N N 499 N 00 N
9 20250219 090838 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34950 1750 2 5.27 5154858750 148289 42.62 33700 35400 33650 43150 23250 33200 34762.25 5.09 0 6770 34033 33616 33033 32616 32033 33825 32825 97 9950 500 24560 50 1 19327238 6755 12.31 1.67 12 0.77 2839.00 20922.00 53300 20240405 -34.43 22750 20241206 53.63 38350 -8.87 20250210 24200 44.42 20250102 53300 -34.43 20240405 22750 53.63 20241206 2.77 N 131970 500 96 억 983938 N N 499 N 00 N
10 20250218 160835 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33200 1000 2 3.11 11266248850 342659 45.72 32700 33450 32450 41850 22550 32200 32878.35 5.01 0 -1938 35133 33666 32933 31466 30733 33300 31100 97 9650 500 23820 50 1 19327238 6417 11.69 1.59 12 1.77 2839.00 20922.00 53300 20240405 -37.71 22750 20241206 45.93 38350 -13.43 20250210 24200 37.19 20250102 53300 -37.71 20240405 22750 45.93 20241206 2.87 N 131970 500 96 억 967702 N N 488 N 00 N
11 20250218 150836 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33300 1100 2 3.42 9924945250 302313 40.33 32700 33300 32450 41850 22550 32200 32830.03 5.01 0 9215 35133 33666 32933 31466 30733 33300 31100 97 9650 500 23820 50 1 19327238 6436 11.73 1.59 12 1.56 2839.00 20922.00 53300 20240405 -37.52 22750 20241206 46.37 38350 -13.17 20250210 24200 37.60 20250102 53300 -37.52 20240405 22750 46.37 20241206 2.87 N 131970 500 96 억 967702 N N 1631 N 00 N
12 20250218 140837 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32850 650 2 2.02 8315499950 253506 33.82 32700 33250 32450 41850 22550 32200 32801.99 5.01 0 -609 35133 33666 32933 31466 30733 33300 31100 97 9650 500 23820 50 1 19327238 6349 11.57 1.57 12 1.31 2839.00 20922.00 53300 20240405 -38.37 22750 20241206 44.40 38350 -14.34 20250210 24200 35.74 20250102 53300 -38.37 20240405 22750 44.40 20241206 2.87 N 131970 500 96 억 967702 N N 1631 N 00 N