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
196170/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
20250219,160927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387000,-8000,5,-2.03,167361974500,433466,98.02,390000,392000,378000,513000,276500,395000,386098.87,15.54,0,-14732,404666,399832,394166,389332,383666,397000,386500,267,118000,500,276500,500,1,53318828,206344,-6046.88,137.28,12,0.81,-64.00,2819.00,455500,20241111,-15.04,73400,20240206,427.25,403500,-4.09,20250217,298000,29.87,20250103,455500,-15.04,20241111,84400,358.53,20240221,1.46,N,196170,500,266 억,,8284712,N,N,985,N,00,N
20250219,150931,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,386500,-8500,5,-2.15,159091476000,412074,93.18,390000,392000,378000,513000,276500,395000,386073.43,15.54,0,-13443,404666,399832,394166,389332,383666,397000,386500,267,118000,500,276500,500,1,53318828,206077,-6039.06,137.11,12,0.77,-64.00,2819.00,455500,20241111,-15.15,73400,20240206,426.57,403500,-4.21,20250217,298000,29.70,20250103,455500,-15.15,20241111,84400,357.94,20240221,1.46,N,196170,500,266 억,,8284712,N,N,1582,N,00,N
20250219,140927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,390500,-4500,5,-1.14,138595097500,359384,81.27,390000,392000,378000,513000,276500,395000,385644.37,15.54,0,-10955,404666,399832,394166,389332,383666,397000,386500,267,118000,500,276500,500,1,53318828,208210,-6101.56,138.52,12,0.67,-64.00,2819.00,455500,20241111,-14.27,73400,20240206,432.02,403500,-3.22,20250217,298000,31.04,20250103,455500,-14.27,20241111,84400,362.68,20240221,1.46,N,196170,500,266 억,,8284712,N,N,1582,N,00,N
20250219,130928,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,-7500,5,-1.90,124719526000,323669,73.19,390000,392000,378000,513000,276500,395000,385328.28,15.54,0,-19262,404666,399832,394166,389332,383666,397000,386500,267,118000,500,276500,500,1,53318828,206610,-6054.69,137.46,12,0.61,-64.00,2819.00,455500,20241111,-14.93,73400,20240206,427.93,403500,-3.97,20250217,298000,30.03,20250103,455500,-14.93,20241111,84400,359.12,20240221,1.46,N,196170,500,266 억,,8284712,N,N,1582,N,00,N
20250219,120927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,-7500,5,-1.90,118747667000,308248,69.70,390000,392000,378000,513000,276500,395000,385231.87,15.54,0,-20287,404666,399832,394166,389332,383666,397000,386500,267,118000,500,276500,500,1,53318828,206610,-6054.69,137.46,12,0.58,-64.00,2819.00,455500,20241111,-14.93,73400,20240206,427.93,403500,-3.97,20250217,298000,30.03,20250103,455500,-14.93,20241111,84400,359.12,20240221,1.46,N,196170,500,266 억,,8284712,N,N,1582,N,00,N
20250219,110928,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,387500,-7500,5,-1.90,112247727500,291444,65.90,390000,392000,378000,513000,276500,395000,385140.91,15.54,0,-17656,404666,399832,394166,389332,383666,397000,386500,267,118000,500,276500,500,1,53318828,206610,-6054.69,137.46,12,0.55,-64.00,2819.00,455500,20241111,-14.93,73400,20240206,427.93,403500,-3.97,20250217,298000,30.03,20250103,455500,-14.93,20241111,84400,359.12,20240221,1.46,N,196170,500,266 억,,8284712,N,N,1582,N,00,N
20250219,100929,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,389000,-6000,5,-1.52,100079150500,260039,58.80,390000,392000,378000,513000,276500,395000,384859.23,15.54,0,-17806,404666,399832,394166,389332,383666,397000,386500,267,118000,500,276500,500,1,53318828,207410,-6078.12,137.99,12,0.49,-64.00,2819.00,455500,20241111,-14.60,73400,20240206,429.97,403500,-3.59,20250217,298000,30.54,20250103,455500,-14.60,20241111,84400,360.90,20240221,1.46,N,196170,500,266 억,,8284712,N,N,1582,N,00,N
20250219,090929,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,383500,-11500,5,-2.91,32898962500,85156,19.26,390000,390500,383000,513000,276500,395000,386330.14,15.54,0,-6202,404666,399832,394166,389332,383666,397000,386500,267,118000,500,276500,500,1,53318828,204478,-5992.19,136.04,12,0.16,-64.00,2819.00,455500,20241111,-15.81,73400,20240206,422.48,403500,-4.96,20250217,298000,28.69,20250103,455500,-15.81,20241111,84400,354.38,20240221,1.46,N,196170,500,266 억,,8284712,N,N,1582,N,00,N
20250218,160925,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,395000,-3500,5,-0.88,170699494500,435324,84.19,395500,399000,388500,518000,279000,398500,392104.97,15.56,0,-12233,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,210609,-6171.88,140.12,12,0.82,-64.00,2819.00,455500,20241111,-13.28,73400,20240206,438.15,403500,-2.11,20250217,298000,32.55,20250103,455500,-13.28,20241111,84400,368.01,20240221,1.46,N,196170,500,266 억,,8294302,N,N,1582,N,00,N
20250218,150927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,393500,-5000,5,-1.25,159735410500,407525,78.81,395500,399000,388500,518000,279000,398500,391960.31,15.56,0,-23236,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,209810,-6148.44,139.59,12,0.76,-64.00,2819.00,455500,20241111,-13.61,73400,20240206,436.10,403500,-2.48,20250217,298000,32.05,20250103,455500,-13.61,20241111,84400,366.23,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,N,00,N
20250218,140928,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391500,-7000,5,-1.76,130872669500,334169,64.63,395500,399000,388500,518000,279000,398500,391630.56,15.56,0,-35140,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,208743,-6117.19,138.88,12,0.63,-64.00,2819.00,455500,20241111,-14.05,73400,20240206,433.38,403500,-2.97,20250217,298000,31.38,20250103,455500,-14.05,20241111,84400,363.86,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,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 160927 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387000 -8000 5 -2.03 167361974500 433466 98.02 390000 392000 378000 513000 276500 395000 386098.87 15.54 0 -14732 404666 399832 394166 389332 383666 397000 386500 267 118000 500 276500 500 1 53318828 206344 -6046.88 137.28 12 0.81 -64.00 2819.00 455500 20241111 -15.04 73400 20240206 427.25 403500 -4.09 20250217 298000 29.87 20250103 455500 -15.04 20241111 84400 358.53 20240221 1.46 N 196170 500 266 억 8284712 N N 985 N 00 N
3 20250219 150931 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 386500 -8500 5 -2.15 159091476000 412074 93.18 390000 392000 378000 513000 276500 395000 386073.43 15.54 0 -13443 404666 399832 394166 389332 383666 397000 386500 267 118000 500 276500 500 1 53318828 206077 -6039.06 137.11 12 0.77 -64.00 2819.00 455500 20241111 -15.15 73400 20240206 426.57 403500 -4.21 20250217 298000 29.70 20250103 455500 -15.15 20241111 84400 357.94 20240221 1.46 N 196170 500 266 억 8284712 N N 1582 N 00 N
4 20250219 140927 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 390500 -4500 5 -1.14 138595097500 359384 81.27 390000 392000 378000 513000 276500 395000 385644.37 15.54 0 -10955 404666 399832 394166 389332 383666 397000 386500 267 118000 500 276500 500 1 53318828 208210 -6101.56 138.52 12 0.67 -64.00 2819.00 455500 20241111 -14.27 73400 20240206 432.02 403500 -3.22 20250217 298000 31.04 20250103 455500 -14.27 20241111 84400 362.68 20240221 1.46 N 196170 500 266 억 8284712 N N 1582 N 00 N
5 20250219 130928 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387500 -7500 5 -1.90 124719526000 323669 73.19 390000 392000 378000 513000 276500 395000 385328.28 15.54 0 -19262 404666 399832 394166 389332 383666 397000 386500 267 118000 500 276500 500 1 53318828 206610 -6054.69 137.46 12 0.61 -64.00 2819.00 455500 20241111 -14.93 73400 20240206 427.93 403500 -3.97 20250217 298000 30.03 20250103 455500 -14.93 20241111 84400 359.12 20240221 1.46 N 196170 500 266 억 8284712 N N 1582 N 00 N
6 20250219 120927 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387500 -7500 5 -1.90 118747667000 308248 69.70 390000 392000 378000 513000 276500 395000 385231.87 15.54 0 -20287 404666 399832 394166 389332 383666 397000 386500 267 118000 500 276500 500 1 53318828 206610 -6054.69 137.46 12 0.58 -64.00 2819.00 455500 20241111 -14.93 73400 20240206 427.93 403500 -3.97 20250217 298000 30.03 20250103 455500 -14.93 20241111 84400 359.12 20240221 1.46 N 196170 500 266 억 8284712 N N 1582 N 00 N
7 20250219 110928 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 387500 -7500 5 -1.90 112247727500 291444 65.90 390000 392000 378000 513000 276500 395000 385140.91 15.54 0 -17656 404666 399832 394166 389332 383666 397000 386500 267 118000 500 276500 500 1 53318828 206610 -6054.69 137.46 12 0.55 -64.00 2819.00 455500 20241111 -14.93 73400 20240206 427.93 403500 -3.97 20250217 298000 30.03 20250103 455500 -14.93 20241111 84400 359.12 20240221 1.46 N 196170 500 266 억 8284712 N N 1582 N 00 N
8 20250219 100929 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 389000 -6000 5 -1.52 100079150500 260039 58.80 390000 392000 378000 513000 276500 395000 384859.23 15.54 0 -17806 404666 399832 394166 389332 383666 397000 386500 267 118000 500 276500 500 1 53318828 207410 -6078.12 137.99 12 0.49 -64.00 2819.00 455500 20241111 -14.60 73400 20240206 429.97 403500 -3.59 20250217 298000 30.54 20250103 455500 -14.60 20241111 84400 360.90 20240221 1.46 N 196170 500 266 억 8284712 N N 1582 N 00 N
9 20250219 090929 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 383500 -11500 5 -2.91 32898962500 85156 19.26 390000 390500 383000 513000 276500 395000 386330.14 15.54 0 -6202 404666 399832 394166 389332 383666 397000 386500 267 118000 500 276500 500 1 53318828 204478 -5992.19 136.04 12 0.16 -64.00 2819.00 455500 20241111 -15.81 73400 20240206 422.48 403500 -4.96 20250217 298000 28.69 20250103 455500 -15.81 20241111 84400 354.38 20240221 1.46 N 196170 500 266 억 8284712 N N 1582 N 00 N
10 20250218 160925 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 395000 -3500 5 -0.88 170699494500 435324 84.19 395500 399000 388500 518000 279000 398500 392104.97 15.56 0 -12233 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 210609 -6171.88 140.12 12 0.82 -64.00 2819.00 455500 20241111 -13.28 73400 20240206 438.15 403500 -2.11 20250217 298000 32.55 20250103 455500 -13.28 20241111 84400 368.01 20240221 1.46 N 196170 500 266 억 8294302 N N 1582 N 00 N
11 20250218 150927 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 393500 -5000 5 -1.25 159735410500 407525 78.81 395500 399000 388500 518000 279000 398500 391960.31 15.56 0 -23236 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 209810 -6148.44 139.59 12 0.76 -64.00 2819.00 455500 20241111 -13.61 73400 20240206 436.10 403500 -2.48 20250217 298000 32.05 20250103 455500 -13.61 20241111 84400 366.23 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N
12 20250218 140928 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 391500 -7000 5 -1.76 130872669500 334169 64.63 395500 399000 388500 518000 279000 398500 391630.56 15.56 0 -35140 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 208743 -6117.19 138.88 12 0.63 -64.00 2819.00 455500 20241111 -14.05 73400 20240206 433.38 403500 -2.97 20250217 298000 31.38 20250103 455500 -14.05 20241111 84400 363.86 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N