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
144510/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
20250219,160850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,350,2,1.53,1492640050,64038,155.01,23100,23600,22950,29800,16100,22950,23308.70,4.51,0,-12669,23483,23216,22783,22516,22083,23000,22300,79,6850,500,16060,50,1,15800344,3681,-2118.18,0.60,12,0.41,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,47950,-51.41,20240311,21050,10.69,20250203,2.75,N,144510,500,79 억,,712212,N,N,95,N,00,N
20250219,150853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23250,300,2,1.31,1437288800,61659,149.25,23100,23600,22950,29800,16100,22950,23310.28,4.51,0,-13007,23483,23216,22783,22516,22083,23000,22300,79,6850,500,16060,50,1,15800344,3674,-2113.64,0.60,12,0.39,-11.00,38742.00,47950,20240311,-51.51,21050,20250203,10.45,25550,-9.00,20250108,21050,10.45,20250203,47950,-51.51,20240311,21050,10.45,20250203,2.75,N,144510,500,79 억,,712212,N,N,81,N,00,N
20250219,140849,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,350,2,1.53,1256350500,53879,130.42,23100,23600,22950,29800,16100,22950,23318.00,4.51,0,-13599,23483,23216,22783,22516,22083,23000,22300,79,6850,500,16060,50,1,15800344,3681,-2118.18,0.60,12,0.34,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,47950,-51.41,20240311,21050,10.69,20250203,2.75,N,144510,500,79 억,,712212,N,N,81,N,00,N
20250219,130850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,350,2,1.53,1137208800,48754,118.01,23100,23600,22950,29800,16100,22950,23325.45,4.51,0,-12401,23483,23216,22783,22516,22083,23000,22300,79,6850,500,16060,50,1,15800344,3681,-2118.18,0.60,12,0.31,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,47950,-51.41,20240311,21050,10.69,20250203,2.75,N,144510,500,79 억,,712212,N,N,81,N,00,N
20250219,120849,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23250,300,2,1.31,1069693250,45854,110.99,23100,23600,22950,29800,16100,22950,23328.24,4.51,0,-10951,23483,23216,22783,22516,22083,23000,22300,79,6850,500,16060,50,1,15800344,3674,-2113.64,0.60,12,0.29,-11.00,38742.00,47950,20240311,-51.51,21050,20250203,10.45,25550,-9.00,20250108,21050,10.45,20250203,47950,-51.51,20240311,21050,10.45,20250203,2.75,N,144510,500,79 억,,712212,N,N,81,N,00,N
20250219,110851,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23250,300,2,1.31,1028521250,44085,106.71,23100,23600,22950,29800,16100,22950,23330.41,4.51,0,-10551,23483,23216,22783,22516,22083,23000,22300,79,6850,500,16060,50,1,15800344,3674,-2113.64,0.60,12,0.28,-11.00,38742.00,47950,20240311,-51.51,21050,20250203,10.45,25550,-9.00,20250108,21050,10.45,20250203,47950,-51.51,20240311,21050,10.45,20250203,2.75,N,144510,500,79 억,,712212,N,N,81,N,00,N
20250219,100851,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,350,2,1.53,779612650,33382,80.80,23100,23600,22950,29800,16100,22950,23354.28,4.51,0,-6294,23483,23216,22783,22516,22083,23000,22300,79,6850,500,16060,50,1,15800344,3681,-2118.18,0.60,12,0.21,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,47950,-51.41,20240311,21050,10.69,20250203,2.75,N,144510,500,79 억,,712212,N,N,81,N,00,N
20250219,090852,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,350,2,1.53,231431950,9942,24.07,23100,23600,22950,29800,16100,22950,23278.21,4.51,0,398,23483,23216,22783,22516,22083,23000,22300,79,6850,500,16060,50,1,15800344,3681,-2118.18,0.60,12,0.06,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,47950,-51.41,20240311,21050,10.69,20250203,2.75,N,144510,500,79 억,,712212,N,N,81,N,00,N
20250218,160848,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22950,200,2,0.88,926693550,40789,93.85,23000,23050,22350,29550,15950,22750,22719.20,4.54,0,-5433,23283,23016,22783,22516,22283,23150,22650,79,6800,500,15920,50,1,15800344,3626,-2086.36,0.59,12,0.26,-11.00,38742.00,47950,20240311,-52.14,21050,20250203,9.03,25550,-10.18,20250108,21050,9.03,20250203,47950,-52.14,20240311,21050,9.03,20250203,2.74,N,144510,500,79 억,,717445,N,N,81,N,00,N
20250218,150850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23000,250,2,1.10,909446650,40038,92.12,23000,23050,22350,29550,15950,22750,22714.59,4.54,0,-5701,23283,23016,22783,22516,22283,23150,22650,79,6800,500,15920,50,1,15800344,3634,-2090.91,0.59,12,0.25,-11.00,38742.00,47950,20240311,-52.03,21050,20250203,9.26,25550,-9.98,20250108,21050,9.26,20250203,47950,-52.03,20240311,21050,9.26,20250203,2.74,N,144510,500,79 억,,717445,N,N,462,N,00,N
20250218,140850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22800,50,2,0.22,734028650,32367,74.47,23000,23000,22350,29550,15950,22750,22678.30,4.54,0,-9057,23283,23016,22783,22516,22283,23150,22650,79,6800,500,15920,50,1,15800344,3602,-2072.73,0.59,12,0.20,-11.00,38742.00,47950,20240311,-52.45,21050,20250203,8.31,25550,-10.76,20250108,21050,8.31,20250203,47950,-52.45,20240311,21050,8.31,20250203,2.74,N,144510,500,79 억,,717445,N,N,462,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 160850 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 350 2 1.53 1492640050 64038 155.01 23100 23600 22950 29800 16100 22950 23308.70 4.51 0 -12669 23483 23216 22783 22516 22083 23000 22300 79 6850 500 16060 50 1 15800344 3681 -2118.18 0.60 12 0.41 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 47950 -51.41 20240311 21050 10.69 20250203 2.75 N 144510 500 79 억 712212 N N 95 N 00 N
3 20250219 150853 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23250 300 2 1.31 1437288800 61659 149.25 23100 23600 22950 29800 16100 22950 23310.28 4.51 0 -13007 23483 23216 22783 22516 22083 23000 22300 79 6850 500 16060 50 1 15800344 3674 -2113.64 0.60 12 0.39 -11.00 38742.00 47950 20240311 -51.51 21050 20250203 10.45 25550 -9.00 20250108 21050 10.45 20250203 47950 -51.51 20240311 21050 10.45 20250203 2.75 N 144510 500 79 억 712212 N N 81 N 00 N
4 20250219 140849 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 350 2 1.53 1256350500 53879 130.42 23100 23600 22950 29800 16100 22950 23318.00 4.51 0 -13599 23483 23216 22783 22516 22083 23000 22300 79 6850 500 16060 50 1 15800344 3681 -2118.18 0.60 12 0.34 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 47950 -51.41 20240311 21050 10.69 20250203 2.75 N 144510 500 79 억 712212 N N 81 N 00 N
5 20250219 130850 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 350 2 1.53 1137208800 48754 118.01 23100 23600 22950 29800 16100 22950 23325.45 4.51 0 -12401 23483 23216 22783 22516 22083 23000 22300 79 6850 500 16060 50 1 15800344 3681 -2118.18 0.60 12 0.31 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 47950 -51.41 20240311 21050 10.69 20250203 2.75 N 144510 500 79 억 712212 N N 81 N 00 N
6 20250219 120849 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23250 300 2 1.31 1069693250 45854 110.99 23100 23600 22950 29800 16100 22950 23328.24 4.51 0 -10951 23483 23216 22783 22516 22083 23000 22300 79 6850 500 16060 50 1 15800344 3674 -2113.64 0.60 12 0.29 -11.00 38742.00 47950 20240311 -51.51 21050 20250203 10.45 25550 -9.00 20250108 21050 10.45 20250203 47950 -51.51 20240311 21050 10.45 20250203 2.75 N 144510 500 79 억 712212 N N 81 N 00 N
7 20250219 110851 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23250 300 2 1.31 1028521250 44085 106.71 23100 23600 22950 29800 16100 22950 23330.41 4.51 0 -10551 23483 23216 22783 22516 22083 23000 22300 79 6850 500 16060 50 1 15800344 3674 -2113.64 0.60 12 0.28 -11.00 38742.00 47950 20240311 -51.51 21050 20250203 10.45 25550 -9.00 20250108 21050 10.45 20250203 47950 -51.51 20240311 21050 10.45 20250203 2.75 N 144510 500 79 억 712212 N N 81 N 00 N
8 20250219 100851 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 350 2 1.53 779612650 33382 80.80 23100 23600 22950 29800 16100 22950 23354.28 4.51 0 -6294 23483 23216 22783 22516 22083 23000 22300 79 6850 500 16060 50 1 15800344 3681 -2118.18 0.60 12 0.21 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 47950 -51.41 20240311 21050 10.69 20250203 2.75 N 144510 500 79 억 712212 N N 81 N 00 N
9 20250219 090852 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 350 2 1.53 231431950 9942 24.07 23100 23600 22950 29800 16100 22950 23278.21 4.51 0 398 23483 23216 22783 22516 22083 23000 22300 79 6850 500 16060 50 1 15800344 3681 -2118.18 0.60 12 0.06 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 47950 -51.41 20240311 21050 10.69 20250203 2.75 N 144510 500 79 억 712212 N N 81 N 00 N
10 20250218 160848 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22950 200 2 0.88 926693550 40789 93.85 23000 23050 22350 29550 15950 22750 22719.20 4.54 0 -5433 23283 23016 22783 22516 22283 23150 22650 79 6800 500 15920 50 1 15800344 3626 -2086.36 0.59 12 0.26 -11.00 38742.00 47950 20240311 -52.14 21050 20250203 9.03 25550 -10.18 20250108 21050 9.03 20250203 47950 -52.14 20240311 21050 9.03 20250203 2.74 N 144510 500 79 억 717445 N N 81 N 00 N
11 20250218 150850 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23000 250 2 1.10 909446650 40038 92.12 23000 23050 22350 29550 15950 22750 22714.59 4.54 0 -5701 23283 23016 22783 22516 22283 23150 22650 79 6800 500 15920 50 1 15800344 3634 -2090.91 0.59 12 0.25 -11.00 38742.00 47950 20240311 -52.03 21050 20250203 9.26 25550 -9.98 20250108 21050 9.26 20250203 47950 -52.03 20240311 21050 9.26 20250203 2.74 N 144510 500 79 억 717445 N N 462 N 00 N
12 20250218 140850 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22800 50 2 0.22 734028650 32367 74.47 23000 23000 22350 29550 15950 22750 22678.30 4.54 0 -9057 23283 23016 22783 22516 22283 23150 22650 79 6800 500 15920 50 1 15800344 3602 -2072.73 0.59 12 0.20 -11.00 38742.00 47950 20240311 -52.45 21050 20250203 8.31 25550 -10.76 20250108 21050 8.31 20250203 47950 -52.45 20240311 21050 8.31 20250203 2.74 N 144510 500 79 억 717445 N N 462 N 00 N