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
358570/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
20250219,161215,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15270,-560,5,-3.54,13567250380,878865,65.38,15610,16000,15020,20550,11090,15830,15437.85,5.28,0,47182,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6765,-11.94,9.40,12,1.98,-1279.00,1625.00,16000,20250219,-4.56,6859,20241223,122.63,16000,-4.56,20250219,7894,93.44,20250102,16340,-6.55,20241016,7490,103.87,20241223,1.19,N,358570,500,221 억,,2338719,N,N,501,N,00,N
20250219,151219,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15300,-530,5,-3.35,13235263840,857170,63.76,15610,16000,15020,20550,11090,15830,15440.62,5.28,0,46176,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6779,-11.96,9.42,12,1.93,-1279.00,1625.00,16000,20250219,-4.38,6859,20241223,123.06,16000,-4.38,20250219,7894,93.82,20250102,16340,-6.36,20241016,7490,104.27,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
20250219,141214,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15220,-610,5,-3.85,11974957110,774666,57.63,15610,16000,15020,20550,11090,15830,15458.18,5.28,0,19488,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6743,-11.90,9.37,12,1.75,-1279.00,1625.00,16000,20250219,-4.88,6859,20241223,121.90,16000,-4.88,20250219,7894,92.80,20250102,16340,-6.85,20241016,7490,103.20,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
20250219,131215,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15200,-630,5,-3.98,10911978440,704864,52.43,15610,16000,15020,20550,11090,15830,15480.93,5.28,0,-8964,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6734,-11.88,9.35,12,1.59,-1279.00,1625.00,16000,20250219,-5.00,6859,20241223,121.61,16000,-5.00,20250219,7894,92.55,20250102,16340,-6.98,20241016,7490,102.94,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
20250219,121216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15160,-670,5,-4.23,9588078150,617582,45.94,15610,16000,15020,20550,11090,15830,15525.15,5.28,0,-30141,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6717,-11.85,9.33,12,1.39,-1279.00,1625.00,16000,20250219,-5.25,6859,20241223,121.02,16000,-5.25,20250219,7894,92.04,20250102,16340,-7.22,20241016,7490,102.40,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
20250219,111216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15280,-550,5,-3.47,7992050950,512164,38.10,15610,16000,15200,20550,11090,15830,15604.44,5.28,0,-55151,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6770,-11.95,9.40,12,1.16,-1279.00,1625.00,16000,20250219,-4.50,6859,20241223,122.77,16000,-4.50,20250219,7894,93.56,20250102,16340,-6.49,20241016,7490,104.01,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
20250219,101216,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15740,-90,5,-0.57,5311269410,337880,25.13,15610,16000,15350,20550,11090,15830,15719.37,5.28,0,-9823,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6974,-12.31,9.69,12,0.76,-1279.00,1625.00,16000,20250219,-1.62,6859,20241223,129.48,16000,-1.62,20250219,7894,99.39,20250102,16340,-3.67,20241016,7490,110.15,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
20250219,091218,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15510,-320,5,-2.02,1464672160,94276,7.01,15610,15850,15350,20550,11090,15830,15535.77,5.28,0,-25645,16630,16230,15440,15040,14250,16430,15240,222,4720,500,11390,10,1,44304799,6872,-12.13,9.54,12,0.21,-1279.00,1625.00,15850,20250219,-2.15,6859,20241223,126.13,15850,-2.15,20250219,7894,96.48,20250102,16340,-5.08,20241016,7490,107.08,20241223,1.19,N,358570,500,221 억,,2338719,N,N,2211,N,00,N
20250218,161210,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15830,580,2,3.80,20076195400,1327414,121.41,15240,15840,14650,19820,10680,15250,15122.25,5.03,0,152120,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,7013,-12.38,9.74,12,3.00,-1279.00,1625.00,15840,20250218,-0.06,6859,20241223,130.79,15840,-0.06,20250218,7894,100.53,20250102,16340,-3.12,20241016,7490,111.35,20241223,1.21,N,358570,500,221 억,,2230328,N,N,2211,N,01,N
20250218,151212,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15420,170,2,1.11,17800167300,1182475,108.15,15240,15480,14650,19820,10680,15250,15053.31,5.03,0,150542,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6832,-12.06,9.49,12,2.67,-1279.00,1625.00,15690,20250214,-1.72,6859,20241223,124.81,15690,-1.72,20250214,7894,95.34,20250102,16340,-5.63,20241016,7490,105.87,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,N
20250218,141214,54,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,15050,-200,5,-1.31,14716219390,980587,89.69,15240,15480,14650,19820,10680,15250,15007.55,5.03,0,88285,16130,15690,15230,14790,14330,15460,14560,222,4570,500,10980,10,1,44304799,6668,-11.77,9.26,12,2.21,-1279.00,1625.00,15690,20250214,-4.08,6859,20241223,119.42,15690,-4.08,20250214,7894,90.65,20250102,16340,-7.89,20241016,7490,100.93,20241223,1.21,N,358570,500,221 억,,2230328,N,N,3241,N,01,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 161215 57 100.00 KSQ150 일반서비스 N N N N N 15270 -560 5 -3.54 13567250380 878865 65.38 15610 16000 15020 20550 11090 15830 15437.85 5.28 0 47182 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6765 -11.94 9.40 12 1.98 -1279.00 1625.00 16000 20250219 -4.56 6859 20241223 122.63 16000 -4.56 20250219 7894 93.44 20250102 16340 -6.55 20241016 7490 103.87 20241223 1.19 N 358570 500 221 억 2338719 N N 501 N 00 N
3 20250219 151219 57 100.00 KSQ150 일반서비스 N N N N N 15300 -530 5 -3.35 13235263840 857170 63.76 15610 16000 15020 20550 11090 15830 15440.62 5.28 0 46176 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6779 -11.96 9.42 12 1.93 -1279.00 1625.00 16000 20250219 -4.38 6859 20241223 123.06 16000 -4.38 20250219 7894 93.82 20250102 16340 -6.36 20241016 7490 104.27 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N
4 20250219 141214 57 100.00 KSQ150 일반서비스 N N N N N 15220 -610 5 -3.85 11974957110 774666 57.63 15610 16000 15020 20550 11090 15830 15458.18 5.28 0 19488 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6743 -11.90 9.37 12 1.75 -1279.00 1625.00 16000 20250219 -4.88 6859 20241223 121.90 16000 -4.88 20250219 7894 92.80 20250102 16340 -6.85 20241016 7490 103.20 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N
5 20250219 131215 57 100.00 KSQ150 일반서비스 N N N N N 15200 -630 5 -3.98 10911978440 704864 52.43 15610 16000 15020 20550 11090 15830 15480.93 5.28 0 -8964 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6734 -11.88 9.35 12 1.59 -1279.00 1625.00 16000 20250219 -5.00 6859 20241223 121.61 16000 -5.00 20250219 7894 92.55 20250102 16340 -6.98 20241016 7490 102.94 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N
6 20250219 121216 57 100.00 KSQ150 일반서비스 N N N N N 15160 -670 5 -4.23 9588078150 617582 45.94 15610 16000 15020 20550 11090 15830 15525.15 5.28 0 -30141 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6717 -11.85 9.33 12 1.39 -1279.00 1625.00 16000 20250219 -5.25 6859 20241223 121.02 16000 -5.25 20250219 7894 92.04 20250102 16340 -7.22 20241016 7490 102.40 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N
7 20250219 111216 57 100.00 KSQ150 일반서비스 N N N N N 15280 -550 5 -3.47 7992050950 512164 38.10 15610 16000 15200 20550 11090 15830 15604.44 5.28 0 -55151 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6770 -11.95 9.40 12 1.16 -1279.00 1625.00 16000 20250219 -4.50 6859 20241223 122.77 16000 -4.50 20250219 7894 93.56 20250102 16340 -6.49 20241016 7490 104.01 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N
8 20250219 101216 57 100.00 KSQ150 일반서비스 N N N N N 15740 -90 5 -0.57 5311269410 337880 25.13 15610 16000 15350 20550 11090 15830 15719.37 5.28 0 -9823 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6974 -12.31 9.69 12 0.76 -1279.00 1625.00 16000 20250219 -1.62 6859 20241223 129.48 16000 -1.62 20250219 7894 99.39 20250102 16340 -3.67 20241016 7490 110.15 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N
9 20250219 091218 57 100.00 KSQ150 일반서비스 N N N N N 15510 -320 5 -2.02 1464672160 94276 7.01 15610 15850 15350 20550 11090 15830 15535.77 5.28 0 -25645 16630 16230 15440 15040 14250 16430 15240 222 4720 500 11390 10 1 44304799 6872 -12.13 9.54 12 0.21 -1279.00 1625.00 15850 20250219 -2.15 6859 20241223 126.13 15850 -2.15 20250219 7894 96.48 20250102 16340 -5.08 20241016 7490 107.08 20241223 1.19 N 358570 500 221 억 2338719 N N 2211 N 00 N
10 20250218 161210 54 100.00 KSQ150 일반서비스 N N N N N 15830 580 2 3.80 20076195400 1327414 121.41 15240 15840 14650 19820 10680 15250 15122.25 5.03 0 152120 16130 15690 15230 14790 14330 15460 14560 222 4570 500 10980 10 1 44304799 7013 -12.38 9.74 12 3.00 -1279.00 1625.00 15840 20250218 -0.06 6859 20241223 130.79 15840 -0.06 20250218 7894 100.53 20250102 16340 -3.12 20241016 7490 111.35 20241223 1.21 N 358570 500 221 억 2230328 N N 2211 N 01 N
11 20250218 151212 54 100.00 KSQ150 일반서비스 N N N N N 15420 170 2 1.11 17800167300 1182475 108.15 15240 15480 14650 19820 10680 15250 15053.31 5.03 0 150542 16130 15690 15230 14790 14330 15460 14560 222 4570 500 10980 10 1 44304799 6832 -12.06 9.49 12 2.67 -1279.00 1625.00 15690 20250214 -1.72 6859 20241223 124.81 15690 -1.72 20250214 7894 95.34 20250102 16340 -5.63 20241016 7490 105.87 20241223 1.21 N 358570 500 221 억 2230328 N N 3241 N 01 N
12 20250218 141214 54 100.00 KSQ150 일반서비스 N N N N N 15050 -200 5 -1.31 14716219390 980587 89.69 15240 15480 14650 19820 10680 15250 15007.55 5.03 0 88285 16130 15690 15230 14790 14330 15460 14560 222 4570 500 10980 10 1 44304799 6668 -11.77 9.26 12 2.21 -1279.00 1625.00 15690 20250214 -4.08 6859 20241223 119.42 15690 -4.08 20250214 7894 90.65 20250102 16340 -7.89 20241016 7490 100.93 20241223 1.21 N 358570 500 221 억 2230328 N N 3241 N 01 N