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
267980/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
20250219,161053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,600,2,1.78,636192000,18562,312.12,33800,34700,33800,43800,23600,33700,34273.88,11.94,0,3054,34200,33950,33600,33350,33000,34075,33475,39,10100,500,24930,50,1,7843638,2690,4.89,0.46,12,0.24,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.26,N,267980,500,39 억,,936580,N,N,35,N,00,N
20250219,151057,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,600,2,1.78,626982650,18293,307.60,33800,34700,33800,43800,23600,33700,34274.46,11.94,0,3202,34200,33950,33600,33350,33000,34075,33475,39,10100,500,24930,50,1,7843638,2690,4.89,0.46,12,0.23,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.26,N,267980,500,39 억,,936580,N,N,0,N,00,N
20250219,141053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,600,2,1.78,590251400,17222,289.59,33800,34700,33800,43800,23600,33700,34273.10,11.94,0,3370,34200,33950,33600,33350,33000,34075,33475,39,10100,500,24930,50,1,7843638,2690,4.89,0.46,12,0.22,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.26,N,267980,500,39 억,,936580,N,N,0,N,00,N
20250219,131054,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34400,700,2,2.08,559235350,16319,274.41,33800,34700,33800,43800,23600,33700,34268.97,11.94,0,3523,34200,33950,33600,33350,33000,34075,33475,39,10100,500,24930,50,1,7843638,2698,4.91,0.46,12,0.21,7013.00,74468.00,47900,20240517,-28.18,31700,20250203,8.52,35550,-3.23,20250106,31700,8.52,20250203,47900,-28.18,20240517,31700,8.52,20250203,0.26,N,267980,500,39 억,,936580,N,N,0,N,00,N
20250219,121053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34550,850,2,2.52,524893750,15323,257.66,33800,34700,33800,43800,23600,33700,34255.29,11.94,0,3464,34200,33950,33600,33350,33000,34075,33475,39,10100,500,24930,50,1,7843638,2710,4.93,0.46,12,0.20,7013.00,74468.00,47900,20240517,-27.87,31700,20250203,8.99,35550,-2.81,20250106,31700,8.99,20250203,47900,-27.87,20240517,31700,8.99,20250203,0.26,N,267980,500,39 억,,936580,N,N,0,N,00,N
20250219,111054,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,600,2,1.78,451058150,13186,221.73,33800,34500,33800,43800,23600,33700,34207.35,11.94,0,3393,34200,33950,33600,33350,33000,34075,33475,39,10100,500,24930,50,1,7843638,2690,4.89,0.46,12,0.17,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.26,N,267980,500,39 억,,936580,N,N,0,N,00,N
20250219,101055,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34300,600,2,1.78,311770550,9129,153.51,33800,34350,33800,43800,23600,33700,34151.67,11.94,0,2899,34200,33950,33600,33350,33000,34075,33475,39,10100,500,24930,50,1,7843638,2690,4.89,0.46,12,0.12,7013.00,74468.00,47900,20240517,-28.39,31700,20250203,8.20,35550,-3.52,20250106,31700,8.20,20250203,47900,-28.39,20240517,31700,8.20,20250203,0.26,N,267980,500,39 억,,936580,N,N,0,N,00,N
20250219,091056,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,34100,400,2,1.19,87715800,2580,43.38,33800,34150,33800,43800,23600,33700,33998.37,11.94,0,1895,34200,33950,33600,33350,33000,34075,33475,39,10100,500,24930,50,1,7843638,2675,4.86,0.46,12,0.03,7013.00,74468.00,47900,20240517,-28.81,31700,20250203,7.57,35550,-4.08,20250106,31700,7.57,20250203,47900,-28.81,20240517,31700,7.57,20250203,0.26,N,267980,500,39 억,,936580,N,N,0,N,00,N
20250218,161050,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33700,150,2,0.45,200027650,5947,106.79,33550,33850,33250,43600,23500,33550,33635.05,11.96,0,-1264,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2643,4.81,0.45,12,0.08,7013.00,74468.00,47900,20240517,-29.65,31700,20250203,6.31,35550,-5.20,20250106,31700,6.31,20250203,47900,-29.65,20240517,31700,6.31,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,151052,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33750,200,2,0.60,186616100,5549,99.64,33550,33850,33250,43600,23500,33550,33630.58,11.96,0,-1303,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2647,4.81,0.45,12,0.07,7013.00,74468.00,47900,20240517,-29.54,31700,20250203,6.47,35550,-5.06,20250106,31700,6.47,20250203,47900,-29.54,20240517,31700,6.47,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,N,00,N
20250218,141053,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,33850,300,2,0.89,168925850,5026,90.25,33550,33850,33250,43600,23500,33550,33610.40,11.96,0,-1355,33883,33716,33583,33416,33283,33700,33400,39,10050,500,24820,50,1,7843638,2655,4.83,0.45,12,0.06,7013.00,74468.00,47900,20240517,-29.33,31700,20250203,6.78,35550,-4.78,20250106,31700,6.78,20250203,47900,-29.33,20240517,31700,6.78,20250203,0.26,N,267980,500,39 억,,937747,N,N,72,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 161053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 600 2 1.78 636192000 18562 312.12 33800 34700 33800 43800 23600 33700 34273.88 11.94 0 3054 34200 33950 33600 33350 33000 34075 33475 39 10100 500 24930 50 1 7843638 2690 4.89 0.46 12 0.24 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.26 N 267980 500 39 억 936580 N N 35 N 00 N
3 20250219 151057 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 600 2 1.78 626982650 18293 307.60 33800 34700 33800 43800 23600 33700 34274.46 11.94 0 3202 34200 33950 33600 33350 33000 34075 33475 39 10100 500 24930 50 1 7843638 2690 4.89 0.46 12 0.23 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.26 N 267980 500 39 억 936580 N N 0 N 00 N
4 20250219 141053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 600 2 1.78 590251400 17222 289.59 33800 34700 33800 43800 23600 33700 34273.10 11.94 0 3370 34200 33950 33600 33350 33000 34075 33475 39 10100 500 24930 50 1 7843638 2690 4.89 0.46 12 0.22 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.26 N 267980 500 39 억 936580 N N 0 N 00 N
5 20250219 131054 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34400 700 2 2.08 559235350 16319 274.41 33800 34700 33800 43800 23600 33700 34268.97 11.94 0 3523 34200 33950 33600 33350 33000 34075 33475 39 10100 500 24930 50 1 7843638 2698 4.91 0.46 12 0.21 7013.00 74468.00 47900 20240517 -28.18 31700 20250203 8.52 35550 -3.23 20250106 31700 8.52 20250203 47900 -28.18 20240517 31700 8.52 20250203 0.26 N 267980 500 39 억 936580 N N 0 N 00 N
6 20250219 121053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34550 850 2 2.52 524893750 15323 257.66 33800 34700 33800 43800 23600 33700 34255.29 11.94 0 3464 34200 33950 33600 33350 33000 34075 33475 39 10100 500 24930 50 1 7843638 2710 4.93 0.46 12 0.20 7013.00 74468.00 47900 20240517 -27.87 31700 20250203 8.99 35550 -2.81 20250106 31700 8.99 20250203 47900 -27.87 20240517 31700 8.99 20250203 0.26 N 267980 500 39 억 936580 N N 0 N 00 N
7 20250219 111054 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 600 2 1.78 451058150 13186 221.73 33800 34500 33800 43800 23600 33700 34207.35 11.94 0 3393 34200 33950 33600 33350 33000 34075 33475 39 10100 500 24930 50 1 7843638 2690 4.89 0.46 12 0.17 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.26 N 267980 500 39 억 936580 N N 0 N 00 N
8 20250219 101055 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34300 600 2 1.78 311770550 9129 153.51 33800 34350 33800 43800 23600 33700 34151.67 11.94 0 2899 34200 33950 33600 33350 33000 34075 33475 39 10100 500 24930 50 1 7843638 2690 4.89 0.46 12 0.12 7013.00 74468.00 47900 20240517 -28.39 31700 20250203 8.20 35550 -3.52 20250106 31700 8.20 20250203 47900 -28.39 20240517 31700 8.20 20250203 0.26 N 267980 500 39 억 936580 N N 0 N 00 N
9 20250219 091056 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 34100 400 2 1.19 87715800 2580 43.38 33800 34150 33800 43800 23600 33700 33998.37 11.94 0 1895 34200 33950 33600 33350 33000 34075 33475 39 10100 500 24930 50 1 7843638 2675 4.86 0.46 12 0.03 7013.00 74468.00 47900 20240517 -28.81 31700 20250203 7.57 35550 -4.08 20250106 31700 7.57 20250203 47900 -28.81 20240517 31700 7.57 20250203 0.26 N 267980 500 39 억 936580 N N 0 N 00 N
10 20250218 161050 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33700 150 2 0.45 200027650 5947 106.79 33550 33850 33250 43600 23500 33550 33635.05 11.96 0 -1264 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2643 4.81 0.45 12 0.08 7013.00 74468.00 47900 20240517 -29.65 31700 20250203 6.31 35550 -5.20 20250106 31700 6.31 20250203 47900 -29.65 20240517 31700 6.31 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
11 20250218 151052 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33750 200 2 0.60 186616100 5549 99.64 33550 33850 33250 43600 23500 33550 33630.58 11.96 0 -1303 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2647 4.81 0.45 12 0.07 7013.00 74468.00 47900 20240517 -29.54 31700 20250203 6.47 35550 -5.06 20250106 31700 6.47 20250203 47900 -29.54 20240517 31700 6.47 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N
12 20250218 141053 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 33850 300 2 0.89 168925850 5026 90.25 33550 33850 33250 43600 23500 33550 33610.40 11.96 0 -1355 33883 33716 33583 33416 33283 33700 33400 39 10050 500 24820 50 1 7843638 2655 4.83 0.45 12 0.06 7013.00 74468.00 47900 20240517 -29.33 31700 20250203 6.78 35550 -4.78 20250106 31700 6.78 20250203 47900 -29.33 20240517 31700 6.78 20250203 0.26 N 267980 500 39 억 937747 N N 72 N 00 N