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
140410/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
20250219,160845,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28200,800,2,2.92,2212354850,79156,68.91,27400,28400,27350,35600,19200,27400,27948.98,20.72,0,-4796,28533,27966,27583,27016,26633,27775,26825,150,8200,500,20270,50,1,29963337,8450,-62.67,13.59,12,0.26,-450.00,2075.00,50200,20240306,-43.82,27000,20240930,4.44,32200,-12.42,20250124,27200,3.68,20250218,50200,-43.82,20240306,27000,4.44,20240930,0.57,N,140410,500,149 억,,6209716,N,N,243,N,00,N
20250219,150848,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28350,950,2,3.47,2100536850,75197,65.47,27400,28400,27350,35600,19200,27400,27933.79,20.72,0,-4810,28533,27966,27583,27016,26633,27775,26825,150,8200,500,20270,50,1,29963337,8495,-63.00,13.66,12,0.25,-450.00,2075.00,50200,20240306,-43.53,27000,20240930,5.00,32200,-11.96,20250124,27200,4.23,20250218,50200,-43.53,20240306,27000,5.00,20240930,0.57,N,140410,500,149 억,,6209716,N,N,221,N,00,N
20250219,140844,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28300,900,2,3.28,1785071300,64059,55.77,27400,28350,27350,35600,19200,27400,27866.05,20.72,0,-515,28533,27966,27583,27016,26633,27775,26825,150,8200,500,20270,50,1,29963337,8480,-62.89,13.64,12,0.21,-450.00,2075.00,50200,20240306,-43.63,27000,20240930,4.81,32200,-12.11,20250124,27200,4.04,20250218,50200,-43.63,20240306,27000,4.81,20240930,0.57,N,140410,500,149 억,,6209716,N,N,221,N,00,N
20250219,130846,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27900,500,2,1.82,1382493550,49742,43.31,27400,28150,27350,35600,19200,27400,27793.28,20.72,0,-2265,28533,27966,27583,27016,26633,27775,26825,150,8200,500,20270,50,1,29963337,8360,-62.00,13.45,12,0.17,-450.00,2075.00,50200,20240306,-44.42,27000,20240930,3.33,32200,-13.35,20250124,27200,2.57,20250218,50200,-44.42,20240306,27000,3.33,20240930,0.57,N,140410,500,149 억,,6209716,N,N,221,N,00,N
20250219,120844,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28100,700,2,2.55,1159761000,41778,36.37,27400,28150,27350,35600,19200,27400,27760.09,20.72,0,1834,28533,27966,27583,27016,26633,27775,26825,150,8200,500,20270,50,1,29963337,8420,-62.44,13.54,12,0.14,-450.00,2075.00,50200,20240306,-44.02,27000,20240930,4.07,32200,-12.73,20250124,27200,3.31,20250218,50200,-44.02,20240306,27000,4.07,20240930,0.57,N,140410,500,149 억,,6209716,N,N,221,N,00,N
20250219,110846,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27750,350,2,1.28,935592100,33768,29.40,27400,28100,27350,35600,19200,27400,27706.47,20.72,0,1490,28533,27966,27583,27016,26633,27775,26825,150,8200,500,20270,50,1,29963337,8315,-61.67,13.37,12,0.11,-450.00,2075.00,50200,20240306,-44.72,27000,20240930,2.78,32200,-13.82,20250124,27200,2.02,20250218,50200,-44.72,20240306,27000,2.78,20240930,0.57,N,140410,500,149 억,,6209716,N,N,221,N,00,N
20250219,100846,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27600,200,2,0.73,730588000,26351,22.94,27400,28100,27350,35600,19200,27400,27725.25,20.72,0,600,28533,27966,27583,27016,26633,27775,26825,150,8200,500,20270,50,1,29963337,8270,-61.33,13.30,12,0.09,-450.00,2075.00,50200,20240306,-45.02,27000,20240930,2.22,32200,-14.29,20250124,27200,1.47,20250218,50200,-45.02,20240306,27000,2.22,20240930,0.57,N,140410,500,149 억,,6209716,N,N,221,N,00,N
20250219,090847,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28000,600,2,2.19,291447400,10574,9.21,27400,28000,27350,35600,19200,27400,27562.64,20.72,0,3065,28533,27966,27583,27016,26633,27775,26825,150,8200,500,20270,50,1,29963337,8390,-62.22,13.49,12,0.04,-450.00,2075.00,50200,20240306,-44.22,27000,20240930,3.70,32200,-13.04,20250124,27200,2.94,20250218,50200,-44.22,20240306,27000,3.70,20240930,0.57,N,140410,500,149 억,,6209716,N,N,221,N,00,N
20250218,160843,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27400,-600,5,-2.14,3144905950,114385,134.64,28150,28150,27200,36400,19600,28000,27494.21,20.80,0,-23484,28700,28350,28050,27700,27400,28200,27550,150,8400,500,20720,50,1,29963337,8210,-60.89,13.20,12,0.38,-450.00,2075.00,50200,20240306,-45.42,27000,20240930,1.48,32200,-14.91,20250124,27200,0.74,20250218,50200,-45.42,20240306,27000,1.48,20240930,0.57,N,140410,500,149 억,,6232257,N,N,221,N,00,N
20250218,150845,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27550,-450,5,-1.61,2867311950,104262,122.72,28150,28150,27200,36400,19600,28000,27501.03,20.80,0,-25192,28700,28350,28050,27700,27400,28200,27550,150,8400,500,20720,50,1,29963337,8255,-61.22,13.28,12,0.35,-450.00,2075.00,50200,20240306,-45.12,27000,20240930,2.04,32200,-14.44,20250124,27200,1.29,20250218,50200,-45.12,20240306,27000,2.04,20240930,0.57,N,140410,500,149 억,,6232257,N,N,1080,N,00,N
20250218,140846,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,27650,-350,5,-1.25,2592029800,94275,110.97,28150,28150,27200,36400,19600,28000,27494.35,20.80,0,-26693,28700,28350,28050,27700,27400,28200,27550,150,8400,500,20720,50,1,29963337,8285,-61.44,13.33,12,0.31,-450.00,2075.00,50200,20240306,-44.92,27000,20240930,2.41,32200,-14.13,20250124,27200,1.65,20250218,50200,-44.92,20240306,27000,2.41,20240930,0.57,N,140410,500,149 억,,6232257,N,N,1080,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 160845 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28200 800 2 2.92 2212354850 79156 68.91 27400 28400 27350 35600 19200 27400 27948.98 20.72 0 -4796 28533 27966 27583 27016 26633 27775 26825 150 8200 500 20270 50 1 29963337 8450 -62.67 13.59 12 0.26 -450.00 2075.00 50200 20240306 -43.82 27000 20240930 4.44 32200 -12.42 20250124 27200 3.68 20250218 50200 -43.82 20240306 27000 4.44 20240930 0.57 N 140410 500 149 억 6209716 N N 243 N 00 N
3 20250219 150848 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28350 950 2 3.47 2100536850 75197 65.47 27400 28400 27350 35600 19200 27400 27933.79 20.72 0 -4810 28533 27966 27583 27016 26633 27775 26825 150 8200 500 20270 50 1 29963337 8495 -63.00 13.66 12 0.25 -450.00 2075.00 50200 20240306 -43.53 27000 20240930 5.00 32200 -11.96 20250124 27200 4.23 20250218 50200 -43.53 20240306 27000 5.00 20240930 0.57 N 140410 500 149 억 6209716 N N 221 N 00 N
4 20250219 140844 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28300 900 2 3.28 1785071300 64059 55.77 27400 28350 27350 35600 19200 27400 27866.05 20.72 0 -515 28533 27966 27583 27016 26633 27775 26825 150 8200 500 20270 50 1 29963337 8480 -62.89 13.64 12 0.21 -450.00 2075.00 50200 20240306 -43.63 27000 20240930 4.81 32200 -12.11 20250124 27200 4.04 20250218 50200 -43.63 20240306 27000 4.81 20240930 0.57 N 140410 500 149 억 6209716 N N 221 N 00 N
5 20250219 130846 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27900 500 2 1.82 1382493550 49742 43.31 27400 28150 27350 35600 19200 27400 27793.28 20.72 0 -2265 28533 27966 27583 27016 26633 27775 26825 150 8200 500 20270 50 1 29963337 8360 -62.00 13.45 12 0.17 -450.00 2075.00 50200 20240306 -44.42 27000 20240930 3.33 32200 -13.35 20250124 27200 2.57 20250218 50200 -44.42 20240306 27000 3.33 20240930 0.57 N 140410 500 149 억 6209716 N N 221 N 00 N
6 20250219 120844 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28100 700 2 2.55 1159761000 41778 36.37 27400 28150 27350 35600 19200 27400 27760.09 20.72 0 1834 28533 27966 27583 27016 26633 27775 26825 150 8200 500 20270 50 1 29963337 8420 -62.44 13.54 12 0.14 -450.00 2075.00 50200 20240306 -44.02 27000 20240930 4.07 32200 -12.73 20250124 27200 3.31 20250218 50200 -44.02 20240306 27000 4.07 20240930 0.57 N 140410 500 149 억 6209716 N N 221 N 00 N
7 20250219 110846 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27750 350 2 1.28 935592100 33768 29.40 27400 28100 27350 35600 19200 27400 27706.47 20.72 0 1490 28533 27966 27583 27016 26633 27775 26825 150 8200 500 20270 50 1 29963337 8315 -61.67 13.37 12 0.11 -450.00 2075.00 50200 20240306 -44.72 27000 20240930 2.78 32200 -13.82 20250124 27200 2.02 20250218 50200 -44.72 20240306 27000 2.78 20240930 0.57 N 140410 500 149 억 6209716 N N 221 N 00 N
8 20250219 100846 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27600 200 2 0.73 730588000 26351 22.94 27400 28100 27350 35600 19200 27400 27725.25 20.72 0 600 28533 27966 27583 27016 26633 27775 26825 150 8200 500 20270 50 1 29963337 8270 -61.33 13.30 12 0.09 -450.00 2075.00 50200 20240306 -45.02 27000 20240930 2.22 32200 -14.29 20250124 27200 1.47 20250218 50200 -45.02 20240306 27000 2.22 20240930 0.57 N 140410 500 149 억 6209716 N N 221 N 00 N
9 20250219 090847 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28000 600 2 2.19 291447400 10574 9.21 27400 28000 27350 35600 19200 27400 27562.64 20.72 0 3065 28533 27966 27583 27016 26633 27775 26825 150 8200 500 20270 50 1 29963337 8390 -62.22 13.49 12 0.04 -450.00 2075.00 50200 20240306 -44.22 27000 20240930 3.70 32200 -13.04 20250124 27200 2.94 20250218 50200 -44.22 20240306 27000 3.70 20240930 0.57 N 140410 500 149 억 6209716 N N 221 N 00 N
10 20250218 160843 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27400 -600 5 -2.14 3144905950 114385 134.64 28150 28150 27200 36400 19600 28000 27494.21 20.80 0 -23484 28700 28350 28050 27700 27400 28200 27550 150 8400 500 20720 50 1 29963337 8210 -60.89 13.20 12 0.38 -450.00 2075.00 50200 20240306 -45.42 27000 20240930 1.48 32200 -14.91 20250124 27200 0.74 20250218 50200 -45.42 20240306 27000 1.48 20240930 0.57 N 140410 500 149 억 6232257 N N 221 N 00 N
11 20250218 150845 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27550 -450 5 -1.61 2867311950 104262 122.72 28150 28150 27200 36400 19600 28000 27501.03 20.80 0 -25192 28700 28350 28050 27700 27400 28200 27550 150 8400 500 20720 50 1 29963337 8255 -61.22 13.28 12 0.35 -450.00 2075.00 50200 20240306 -45.12 27000 20240930 2.04 32200 -14.44 20250124 27200 1.29 20250218 50200 -45.12 20240306 27000 2.04 20240930 0.57 N 140410 500 149 억 6232257 N N 1080 N 00 N
12 20250218 140846 55 60.00 KSQ150 일반서비스 N N N Y 60 N 27650 -350 5 -1.25 2592029800 94275 110.97 28150 28150 27200 36400 19600 28000 27494.35 20.80 0 -26693 28700 28350 28050 27700 27400 28200 27550 150 8400 500 20720 50 1 29963337 8285 -61.44 13.33 12 0.31 -450.00 2075.00 50200 20240306 -44.92 27000 20240930 2.41 32200 -14.13 20250124 27200 1.65 20250218 50200 -44.92 20240306 27000 2.41 20240930 0.57 N 140410 500 149 억 6232257 N N 1080 N 00 N