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
418550/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
20250219,161254,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13340,340,2,2.62,4562851850,344354,196.70,12980,13420,12970,16900,9100,13000,13250.31,1.47,0,62213,13433,13216,13083,12866,12733,13150,12800,32,3900,100,9100,10,1,32017673,4271,23.65,3.11,12,1.08,564.00,4284.00,32400,20240326,-58.83,12890,20250210,3.49,17800,-25.06,20250107,12890,3.49,20250210,32400,-58.83,20240326,12890,3.49,20250210,2.11,N,418550,100,32 억,,470513,N,N,1076,N,00,N
20250219,151259,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13330,330,2,2.54,4441234830,335238,191.49,12980,13420,12970,16900,9100,13000,13248.01,1.47,0,58870,13433,13216,13083,12866,12733,13150,12800,32,3900,100,9100,10,1,32017673,4268,23.63,3.11,12,1.05,564.00,4284.00,32400,20240326,-58.86,12890,20250210,3.41,17800,-25.11,20250107,12890,3.41,20250210,32400,-58.86,20240326,12890,3.41,20250210,2.11,N,418550,100,32 억,,470513,N,N,138,N,00,N
20250219,141254,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13340,340,2,2.62,3716020830,280790,160.39,12980,13420,12970,16900,9100,13000,13234.16,1.47,0,27597,13433,13216,13083,12866,12733,13150,12800,32,3900,100,9100,10,1,32017673,4271,23.65,3.11,12,0.88,564.00,4284.00,32400,20240326,-58.83,12890,20250210,3.49,17800,-25.06,20250107,12890,3.49,20250210,32400,-58.83,20240326,12890,3.49,20250210,2.11,N,418550,100,32 억,,470513,N,N,138,N,00,N
20250219,131255,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13220,220,2,1.69,3182627680,240509,137.38,12980,13420,12970,16900,9100,13000,13232.88,1.47,0,13206,13433,13216,13083,12866,12733,13150,12800,32,3900,100,9100,10,1,32017673,4233,23.44,3.09,12,0.75,564.00,4284.00,32400,20240326,-59.20,12890,20250210,2.56,17800,-25.73,20250107,12890,2.56,20250210,32400,-59.20,20240326,12890,2.56,20250210,2.11,N,418550,100,32 억,,470513,N,N,138,N,00,N
20250219,121255,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13170,170,2,1.31,2913522690,220142,125.75,12980,13420,12970,16900,9100,13000,13234.74,1.47,0,11053,13433,13216,13083,12866,12733,13150,12800,32,3900,100,9100,10,1,32017673,4217,23.35,3.07,12,0.69,564.00,4284.00,32400,20240326,-59.35,12890,20250210,2.17,17800,-26.01,20250107,12890,2.17,20250210,32400,-59.35,20240326,12890,2.17,20250210,2.11,N,418550,100,32 억,,470513,N,N,138,N,00,N
20250219,111256,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13250,250,2,1.92,2544555410,192225,109.80,12980,13420,12970,16900,9100,13000,13237.38,1.47,0,11640,13433,13216,13083,12866,12733,13150,12800,32,3900,100,9100,10,1,32017673,4242,23.49,3.09,12,0.60,564.00,4284.00,32400,20240326,-59.10,12890,20250210,2.79,17800,-25.56,20250107,12890,2.79,20250210,32400,-59.10,20240326,12890,2.79,20250210,2.11,N,418550,100,32 억,,470513,N,N,138,N,00,N
20250219,101255,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13330,330,2,2.54,1569697400,119136,68.05,12980,13360,12970,16900,9100,13000,13175.68,1.47,0,18207,13433,13216,13083,12866,12733,13150,12800,32,3900,100,9100,10,1,32017673,4268,23.63,3.11,12,0.37,564.00,4284.00,32400,20240326,-58.86,12890,20250210,3.41,17800,-25.11,20250107,12890,3.41,20250210,32400,-58.86,20240326,12890,3.41,20250210,2.11,N,418550,100,32 억,,470513,N,N,138,N,00,N
20250219,091258,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13050,50,2,0.38,203514120,15588,8.90,12980,13110,12970,16900,9100,13000,13055.82,1.47,0,6358,13433,13216,13083,12866,12733,13150,12800,32,3900,100,9100,10,1,32017673,4178,23.14,3.05,12,0.05,564.00,4284.00,32400,20240326,-59.72,12890,20250210,1.24,17800,-26.69,20250107,12890,1.24,20250210,32400,-59.72,20240326,12890,1.24,20250210,2.11,N,418550,100,32 억,,470513,N,N,138,N,00,N
20250218,161250,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13000,-190,5,-1.44,2259110930,173603,88.61,13300,13300,12950,17140,9240,13190,13013.09,1.62,0,-49686,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4162,23.05,3.03,12,0.54,564.00,4284.00,32400,20240326,-59.88,12890,20250210,0.85,17800,-26.97,20250107,12890,0.85,20250210,32400,-59.88,20240326,12890,0.85,20250210,2.09,N,418550,100,32 억,,519099,N,N,138,N,00,N
20250218,151252,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,12980,-210,5,-1.59,2201935930,169201,86.36,13300,13300,12950,17140,9240,13190,13013.73,1.62,0,-49155,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4156,23.01,3.03,12,0.53,564.00,4284.00,32400,20240326,-59.94,12890,20250210,0.70,17800,-27.08,20250107,12890,0.70,20250210,32400,-59.94,20240326,12890,0.70,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,N,00,N
20250218,141254,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,12990,-200,5,-1.52,1873827480,143921,73.46,13300,13300,12950,17140,9240,13190,13019.83,1.62,0,-47291,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4159,23.03,3.03,12,0.45,564.00,4284.00,32400,20240326,-59.91,12890,20250210,0.78,17800,-27.02,20250107,12890,0.78,20250210,32400,-59.91,20240326,12890,0.78,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,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 161254 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13340 340 2 2.62 4562851850 344354 196.70 12980 13420 12970 16900 9100 13000 13250.31 1.47 0 62213 13433 13216 13083 12866 12733 13150 12800 32 3900 100 9100 10 1 32017673 4271 23.65 3.11 12 1.08 564.00 4284.00 32400 20240326 -58.83 12890 20250210 3.49 17800 -25.06 20250107 12890 3.49 20250210 32400 -58.83 20240326 12890 3.49 20250210 2.11 N 418550 100 32 억 470513 N N 1076 N 00 N
3 20250219 151259 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13330 330 2 2.54 4441234830 335238 191.49 12980 13420 12970 16900 9100 13000 13248.01 1.47 0 58870 13433 13216 13083 12866 12733 13150 12800 32 3900 100 9100 10 1 32017673 4268 23.63 3.11 12 1.05 564.00 4284.00 32400 20240326 -58.86 12890 20250210 3.41 17800 -25.11 20250107 12890 3.41 20250210 32400 -58.86 20240326 12890 3.41 20250210 2.11 N 418550 100 32 억 470513 N N 138 N 00 N
4 20250219 141254 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13340 340 2 2.62 3716020830 280790 160.39 12980 13420 12970 16900 9100 13000 13234.16 1.47 0 27597 13433 13216 13083 12866 12733 13150 12800 32 3900 100 9100 10 1 32017673 4271 23.65 3.11 12 0.88 564.00 4284.00 32400 20240326 -58.83 12890 20250210 3.49 17800 -25.06 20250107 12890 3.49 20250210 32400 -58.83 20240326 12890 3.49 20250210 2.11 N 418550 100 32 억 470513 N N 138 N 00 N
5 20250219 131255 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13220 220 2 1.69 3182627680 240509 137.38 12980 13420 12970 16900 9100 13000 13232.88 1.47 0 13206 13433 13216 13083 12866 12733 13150 12800 32 3900 100 9100 10 1 32017673 4233 23.44 3.09 12 0.75 564.00 4284.00 32400 20240326 -59.20 12890 20250210 2.56 17800 -25.73 20250107 12890 2.56 20250210 32400 -59.20 20240326 12890 2.56 20250210 2.11 N 418550 100 32 억 470513 N N 138 N 00 N
6 20250219 121255 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13170 170 2 1.31 2913522690 220142 125.75 12980 13420 12970 16900 9100 13000 13234.74 1.47 0 11053 13433 13216 13083 12866 12733 13150 12800 32 3900 100 9100 10 1 32017673 4217 23.35 3.07 12 0.69 564.00 4284.00 32400 20240326 -59.35 12890 20250210 2.17 17800 -26.01 20250107 12890 2.17 20250210 32400 -59.35 20240326 12890 2.17 20250210 2.11 N 418550 100 32 억 470513 N N 138 N 00 N
7 20250219 111256 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13250 250 2 1.92 2544555410 192225 109.80 12980 13420 12970 16900 9100 13000 13237.38 1.47 0 11640 13433 13216 13083 12866 12733 13150 12800 32 3900 100 9100 10 1 32017673 4242 23.49 3.09 12 0.60 564.00 4284.00 32400 20240326 -59.10 12890 20250210 2.79 17800 -25.56 20250107 12890 2.79 20250210 32400 -59.10 20240326 12890 2.79 20250210 2.11 N 418550 100 32 억 470513 N N 138 N 00 N
8 20250219 101255 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13330 330 2 2.54 1569697400 119136 68.05 12980 13360 12970 16900 9100 13000 13175.68 1.47 0 18207 13433 13216 13083 12866 12733 13150 12800 32 3900 100 9100 10 1 32017673 4268 23.63 3.11 12 0.37 564.00 4284.00 32400 20240326 -58.86 12890 20250210 3.41 17800 -25.11 20250107 12890 3.41 20250210 32400 -58.86 20240326 12890 3.41 20250210 2.11 N 418550 100 32 억 470513 N N 138 N 00 N
9 20250219 091258 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13050 50 2 0.38 203514120 15588 8.90 12980 13110 12970 16900 9100 13000 13055.82 1.47 0 6358 13433 13216 13083 12866 12733 13150 12800 32 3900 100 9100 10 1 32017673 4178 23.14 3.05 12 0.05 564.00 4284.00 32400 20240326 -59.72 12890 20250210 1.24 17800 -26.69 20250107 12890 1.24 20250210 32400 -59.72 20240326 12890 1.24 20250210 2.11 N 418550 100 32 억 470513 N N 138 N 00 N
10 20250218 161250 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13000 -190 5 -1.44 2259110930 173603 88.61 13300 13300 12950 17140 9240 13190 13013.09 1.62 0 -49686 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4162 23.05 3.03 12 0.54 564.00 4284.00 32400 20240326 -59.88 12890 20250210 0.85 17800 -26.97 20250107 12890 0.85 20250210 32400 -59.88 20240326 12890 0.85 20250210 2.09 N 418550 100 32 억 519099 N N 138 N 00 N
11 20250218 151252 55 40.00 KSQ150 일반서비스 N N N Y 40 N 12980 -210 5 -1.59 2201935930 169201 86.36 13300 13300 12950 17140 9240 13190 13013.73 1.62 0 -49155 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4156 23.01 3.03 12 0.53 564.00 4284.00 32400 20240326 -59.94 12890 20250210 0.70 17800 -27.08 20250107 12890 0.70 20250210 32400 -59.94 20240326 12890 0.70 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N
12 20250218 141254 55 40.00 KSQ150 일반서비스 N N N Y 40 N 12990 -200 5 -1.52 1873827480 143921 73.46 13300 13300 12950 17140 9240 13190 13019.83 1.62 0 -47291 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4159 23.03 3.03 12 0.45 564.00 4284.00 32400 20240326 -59.91 12890 20250210 0.78 17800 -27.02 20250107 12890 0.78 20250210 32400 -59.91 20240326 12890 0.78 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N