ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
060250/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
20250212,160541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7150,-70,5,-0.97,395741400,55010,90.33,7210,7300,7150,9380,5060,7220,7194.11,16.01,0,-5370,7346,7282,7246,7182,7146,7265,7165,201,2160,500,5480,10,1,40160611,2871,8.13,1.09,12,0.14,879.00,6578.00,15600,20240220,-54.17,6650,20241113,7.52,7850,-8.92,20250107,6860,4.23,20250203,15600,-54.17,20240220,6650,7.52,20241113,2.33,N,060250,500,200 억,,6430528,N,N,53,N,00,N
20250212,150541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7160,-60,5,-0.83,345644800,48013,78.84,7210,7300,7150,9380,5060,7220,7198.98,16.01,0,-5248,7346,7282,7246,7182,7146,7265,7165,201,2160,500,5480,10,1,40160611,2875,8.15,1.09,12,0.12,879.00,6578.00,15600,20240220,-54.10,6650,20241113,7.67,7850,-8.79,20250107,6860,4.37,20250203,15600,-54.10,20240220,6650,7.67,20241113,2.33,N,060250,500,200 억,,6430528,N,N,669,N,00,N
20250212,140542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7200,-20,5,-0.28,228390420,31660,51.99,7210,7300,7150,9380,5060,7220,7213.85,16.01,0,-4538,7346,7282,7246,7182,7146,7265,7165,201,2160,500,5480,10,1,40160611,2892,8.19,1.09,12,0.08,879.00,6578.00,15600,20240220,-53.85,6650,20241113,8.27,7850,-8.28,20250107,6860,4.96,20250203,15600,-53.85,20240220,6650,8.27,20241113,2.33,N,060250,500,200 억,,6430528,N,N,669,N,00,N
20250212,130543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7220,0,3,0.00,207298240,28733,47.18,7210,7300,7150,9380,5060,7220,7214.64,16.01,0,-3659,7346,7282,7246,7182,7146,7265,7165,201,2160,500,5480,10,1,40160611,2900,8.21,1.10,12,0.07,879.00,6578.00,15600,20240220,-53.72,6650,20241113,8.57,7850,-8.03,20250107,6860,5.25,20250203,15600,-53.72,20240220,6650,8.57,20241113,2.33,N,060250,500,200 억,,6430528,N,N,669,N,00,N
20250212,120542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7230,10,2,0.14,162679510,22564,37.05,7210,7300,7150,9380,5060,7220,7209.69,16.01,0,-766,7346,7282,7246,7182,7146,7265,7165,201,2160,500,5480,10,1,40160611,2904,8.23,1.10,12,0.06,879.00,6578.00,15600,20240220,-53.65,6650,20241113,8.72,7850,-7.90,20250107,6860,5.39,20250203,15600,-53.65,20240220,6650,8.72,20241113,2.33,N,060250,500,200 억,,6430528,N,N,669,N,00,N
20250212,110540,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7180,-40,5,-0.55,105779960,14705,24.15,7210,7260,7150,9380,5060,7220,7193.47,16.01,0,-5343,7346,7282,7246,7182,7146,7265,7165,201,2160,500,5480,10,1,40160611,2884,8.17,1.09,12,0.04,879.00,6578.00,15600,20240220,-53.97,6650,20241113,7.97,7850,-8.54,20250107,6860,4.66,20250203,15600,-53.97,20240220,6650,7.97,20241113,2.33,N,060250,500,200 억,,6430528,N,N,669,N,00,N
20250212,100541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7210,-10,5,-0.14,70472950,9798,16.09,7210,7260,7150,9380,5060,7220,7192.59,16.01,0,-5600,7346,7282,7246,7182,7146,7265,7165,201,2160,500,5480,10,1,40160611,2896,8.20,1.10,12,0.02,879.00,6578.00,15600,20240220,-53.78,6650,20241113,8.42,7850,-8.15,20250107,6860,5.10,20250203,15600,-53.78,20240220,6650,8.42,20241113,2.33,N,060250,500,200 억,,6430528,N,N,669,N,00,N
20250212,090544,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7200,-20,5,-0.28,14947610,2074,3.41,7210,7260,7200,9380,5060,7220,7207.14,16.01,0,-1725,7346,7282,7246,7182,7146,7265,7165,201,2160,500,5480,10,1,40160611,2892,8.19,1.09,12,0.01,879.00,6578.00,15600,20240220,-53.85,6650,20241113,8.27,7850,-8.28,20250107,6860,4.96,20250203,15600,-53.85,20240220,6650,8.27,20241113,2.33,N,060250,500,200 억,,6430528,N,N,669,N,00,N
20250211,160542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7220,-30,5,-0.41,427765000,59097,116.09,7310,7310,7210,9420,5080,7250,7238.44,16.06,0,-22422,7416,7332,7276,7192,7136,7305,7165,201,2170,500,5510,10,1,40160611,2900,8.21,1.10,12,0.15,879.00,6578.00,15600,20240220,-53.72,6650,20241113,8.57,7850,-8.03,20250107,6860,5.25,20250203,15600,-53.72,20240220,6650,8.57,20241113,2.33,N,060250,500,200 억,,6448649,N,N,669,N,00,N
20250211,150542,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7230,-20,5,-0.28,394701360,54518,107.10,7310,7310,7210,9420,5080,7250,7239.84,16.06,0,-20982,7416,7332,7276,7192,7136,7305,7165,201,2170,500,5510,10,1,40160611,2904,8.23,1.10,12,0.14,879.00,6578.00,15600,20240220,-53.65,6650,20241113,8.72,7850,-7.90,20250107,6860,5.39,20250203,15600,-53.65,20240220,6650,8.72,20241113,2.33,N,060250,500,200 억,,6448649,N,N,3116,N,00,N
20250211,140543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7220,-30,5,-0.41,353369620,48801,95.86,7310,7310,7210,9420,5080,7250,7241.03,16.06,0,-19885,7416,7332,7276,7192,7136,7305,7165,201,2170,500,5510,10,1,40160611,2900,8.21,1.10,12,0.12,879.00,6578.00,15600,20240220,-53.72,6650,20241113,8.57,7850,-8.03,20250107,6860,5.25,20250203,15600,-53.72,20240220,6650,8.57,20241113,2.33,N,060250,500,200 억,,6448649,N,N,3116,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 20250212 160541 55 40.00 KSQ150 금융 N N N Y 40 N 7150 -70 5 -0.97 395741400 55010 90.33 7210 7300 7150 9380 5060 7220 7194.11 16.01 0 -5370 7346 7282 7246 7182 7146 7265 7165 201 2160 500 5480 10 1 40160611 2871 8.13 1.09 12 0.14 879.00 6578.00 15600 20240220 -54.17 6650 20241113 7.52 7850 -8.92 20250107 6860 4.23 20250203 15600 -54.17 20240220 6650 7.52 20241113 2.33 N 060250 500 200 억 6430528 N N 53 N 00 N
3 20250212 150541 55 40.00 KSQ150 금융 N N N Y 40 N 7160 -60 5 -0.83 345644800 48013 78.84 7210 7300 7150 9380 5060 7220 7198.98 16.01 0 -5248 7346 7282 7246 7182 7146 7265 7165 201 2160 500 5480 10 1 40160611 2875 8.15 1.09 12 0.12 879.00 6578.00 15600 20240220 -54.10 6650 20241113 7.67 7850 -8.79 20250107 6860 4.37 20250203 15600 -54.10 20240220 6650 7.67 20241113 2.33 N 060250 500 200 억 6430528 N N 669 N 00 N
4 20250212 140542 55 40.00 KSQ150 금융 N N N Y 40 N 7200 -20 5 -0.28 228390420 31660 51.99 7210 7300 7150 9380 5060 7220 7213.85 16.01 0 -4538 7346 7282 7246 7182 7146 7265 7165 201 2160 500 5480 10 1 40160611 2892 8.19 1.09 12 0.08 879.00 6578.00 15600 20240220 -53.85 6650 20241113 8.27 7850 -8.28 20250107 6860 4.96 20250203 15600 -53.85 20240220 6650 8.27 20241113 2.33 N 060250 500 200 억 6430528 N N 669 N 00 N
5 20250212 130543 55 40.00 KSQ150 금융 N N N Y 40 N 7220 0 3 0.00 207298240 28733 47.18 7210 7300 7150 9380 5060 7220 7214.64 16.01 0 -3659 7346 7282 7246 7182 7146 7265 7165 201 2160 500 5480 10 1 40160611 2900 8.21 1.10 12 0.07 879.00 6578.00 15600 20240220 -53.72 6650 20241113 8.57 7850 -8.03 20250107 6860 5.25 20250203 15600 -53.72 20240220 6650 8.57 20241113 2.33 N 060250 500 200 억 6430528 N N 669 N 00 N
6 20250212 120542 55 40.00 KSQ150 금융 N N N Y 40 N 7230 10 2 0.14 162679510 22564 37.05 7210 7300 7150 9380 5060 7220 7209.69 16.01 0 -766 7346 7282 7246 7182 7146 7265 7165 201 2160 500 5480 10 1 40160611 2904 8.23 1.10 12 0.06 879.00 6578.00 15600 20240220 -53.65 6650 20241113 8.72 7850 -7.90 20250107 6860 5.39 20250203 15600 -53.65 20240220 6650 8.72 20241113 2.33 N 060250 500 200 억 6430528 N N 669 N 00 N
7 20250212 110540 55 40.00 KSQ150 금융 N N N Y 40 N 7180 -40 5 -0.55 105779960 14705 24.15 7210 7260 7150 9380 5060 7220 7193.47 16.01 0 -5343 7346 7282 7246 7182 7146 7265 7165 201 2160 500 5480 10 1 40160611 2884 8.17 1.09 12 0.04 879.00 6578.00 15600 20240220 -53.97 6650 20241113 7.97 7850 -8.54 20250107 6860 4.66 20250203 15600 -53.97 20240220 6650 7.97 20241113 2.33 N 060250 500 200 억 6430528 N N 669 N 00 N
8 20250212 100541 55 40.00 KSQ150 금융 N N N Y 40 N 7210 -10 5 -0.14 70472950 9798 16.09 7210 7260 7150 9380 5060 7220 7192.59 16.01 0 -5600 7346 7282 7246 7182 7146 7265 7165 201 2160 500 5480 10 1 40160611 2896 8.20 1.10 12 0.02 879.00 6578.00 15600 20240220 -53.78 6650 20241113 8.42 7850 -8.15 20250107 6860 5.10 20250203 15600 -53.78 20240220 6650 8.42 20241113 2.33 N 060250 500 200 억 6430528 N N 669 N 00 N
9 20250212 090544 55 40.00 KSQ150 금융 N N N Y 40 N 7200 -20 5 -0.28 14947610 2074 3.41 7210 7260 7200 9380 5060 7220 7207.14 16.01 0 -1725 7346 7282 7246 7182 7146 7265 7165 201 2160 500 5480 10 1 40160611 2892 8.19 1.09 12 0.01 879.00 6578.00 15600 20240220 -53.85 6650 20241113 8.27 7850 -8.28 20250107 6860 4.96 20250203 15600 -53.85 20240220 6650 8.27 20241113 2.33 N 060250 500 200 억 6430528 N N 669 N 00 N
10 20250211 160542 55 40.00 KSQ150 금융 N N N Y 40 N 7220 -30 5 -0.41 427765000 59097 116.09 7310 7310 7210 9420 5080 7250 7238.44 16.06 0 -22422 7416 7332 7276 7192 7136 7305 7165 201 2170 500 5510 10 1 40160611 2900 8.21 1.10 12 0.15 879.00 6578.00 15600 20240220 -53.72 6650 20241113 8.57 7850 -8.03 20250107 6860 5.25 20250203 15600 -53.72 20240220 6650 8.57 20241113 2.33 N 060250 500 200 억 6448649 N N 669 N 00 N
11 20250211 150542 55 40.00 KSQ150 금융 N N N Y 40 N 7230 -20 5 -0.28 394701360 54518 107.10 7310 7310 7210 9420 5080 7250 7239.84 16.06 0 -20982 7416 7332 7276 7192 7136 7305 7165 201 2170 500 5510 10 1 40160611 2904 8.23 1.10 12 0.14 879.00 6578.00 15600 20240220 -53.65 6650 20241113 8.72 7850 -7.90 20250107 6860 5.39 20250203 15600 -53.65 20240220 6650 8.72 20241113 2.33 N 060250 500 200 억 6448649 N N 3116 N 00 N
12 20250211 140543 55 40.00 KSQ150 금융 N N N Y 40 N 7220 -30 5 -0.41 353369620 48801 95.86 7310 7310 7210 9420 5080 7250 7241.03 16.06 0 -19885 7416 7332 7276 7192 7136 7305 7165 201 2170 500 5510 10 1 40160611 2900 8.21 1.10 12 0.12 879.00 6578.00 15600 20240220 -53.72 6650 20241113 8.57 7850 -8.03 20250107 6860 5.25 20250203 15600 -53.72 20240220 6650 8.57 20241113 2.33 N 060250 500 200 억 6448649 N N 3116 N 00 N