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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025980/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
20250218,160356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6080,10,2,0.16,3625138370,597070,92.09,6090,6140,6000,7890,4250,6070,6071.54,6.24,0,1861,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5389,5.56,0.86,12,0.67,1093.00,7054.00,6920,20240314,-12.14,4525,20241021,34.36,6340,-4.10,20250124,5260,15.59,20250102,6920,-12.14,20240314,4525,34.36,20241021,3.00,N,025980,100,91 억,,5532876,N,N,11,N,00,N
20250218,150357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,0,3,0.00,3501362640,576703,88.94,6090,6140,6000,7890,4250,6070,6071.34,6.24,0,1221,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5380,5.55,0.86,12,0.65,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,N,00,N
20250218,140356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,20,2,0.33,2880844260,474614,73.20,6090,6140,6000,7890,4250,6070,6069.87,6.24,0,-23948,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5398,5.57,0.86,12,0.54,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,N,00,N
20250218,130356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,0,3,0.00,2159933590,355963,54.90,6090,6140,6000,7890,4250,6070,6067.86,6.24,0,-18140,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5380,5.55,0.86,12,0.40,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,N,00,N
20250218,120356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6090,20,2,0.33,1915659940,315728,48.69,6090,6140,6000,7890,4250,6070,6067.44,6.24,0,-10984,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5398,5.57,0.86,12,0.36,1093.00,7054.00,6920,20240314,-11.99,4525,20241021,34.59,6340,-3.94,20250124,5260,15.78,20250102,6920,-11.99,20240314,4525,34.59,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,N,00,N
20250218,110356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6040,-30,5,-0.49,1575869620,259685,40.05,6090,6140,6000,7890,4250,6070,6068.39,6.24,0,-513,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5353,5.53,0.86,12,0.29,1093.00,7054.00,6920,20240314,-12.72,4525,20241021,33.48,6340,-4.73,20250124,5260,14.83,20250102,6920,-12.72,20240314,4525,33.48,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,N,00,N
20250218,100356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,0,3,0.00,952051670,156393,24.12,6090,6140,6050,7890,4250,6070,6087.56,6.24,0,-12132,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5380,5.55,0.86,12,0.18,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,N,00,N
20250218,090356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6080,10,2,0.16,127988160,21080,3.25,6090,6090,6050,7890,4250,6070,6071.54,6.24,0,-6492,6223,6146,6083,6006,5943,6115,5975,92,1820,100,4610,10,1,88629478,5389,5.56,0.86,12,0.02,1093.00,7054.00,6920,20240314,-12.14,4525,20241021,34.36,6340,-4.10,20250124,5260,15.59,20250102,6920,-12.14,20240314,4525,34.36,20241021,3.00,N,025980,100,91 억,,5532876,N,N,1994,N,00,N
20250217,160356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6070,-100,5,-1.62,3903951140,642503,52.97,6090,6160,6020,8020,4320,6170,6075.89,6.30,0,-68457,6363,6266,6083,5986,5803,6315,6035,92,1850,100,4680,10,1,88629478,5380,5.55,0.86,12,0.72,1093.00,7054.00,6920,20240314,-12.28,4525,20241021,34.14,6340,-4.26,20250124,5260,15.40,20250102,6920,-12.28,20240314,4525,34.14,20241021,3.02,N,025980,100,91 억,,5584704,N,N,1994,N,00,N
20250217,150355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6060,-110,5,-1.78,3707979530,610197,50.31,6090,6160,6020,8020,4320,6170,6076.37,6.30,0,-63075,6363,6266,6083,5986,5803,6315,6035,92,1850,100,4680,10,1,88629478,5371,5.54,0.86,12,0.69,1093.00,7054.00,6920,20240314,-12.43,4525,20241021,33.92,6340,-4.42,20250124,5260,15.21,20250102,6920,-12.43,20240314,4525,33.92,20241021,3.02,N,025980,100,91 억,,5584704,N,N,5847,N,00,N
20250217,140355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6060,-110,5,-1.78,3388828280,557581,45.97,6090,6160,6020,8020,4320,6170,6077.39,6.30,0,-62246,6363,6266,6083,5986,5803,6315,6035,92,1850,100,4680,10,1,88629478,5371,5.54,0.86,12,0.63,1093.00,7054.00,6920,20240314,-12.43,4525,20241021,33.92,6340,-4.42,20250124,5260,15.21,20250102,6920,-12.43,20240314,4525,33.92,20241021,3.02,N,025980,100,91 억,,5584704,N,N,5847,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 20250218 160356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6080 10 2 0.16 3625138370 597070 92.09 6090 6140 6000 7890 4250 6070 6071.54 6.24 0 1861 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5389 5.56 0.86 12 0.67 1093.00 7054.00 6920 20240314 -12.14 4525 20241021 34.36 6340 -4.10 20250124 5260 15.59 20250102 6920 -12.14 20240314 4525 34.36 20241021 3.00 N 025980 100 91 억 5532876 N N 11 N 00 N
3 20250218 150357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6070 0 3 0.00 3501362640 576703 88.94 6090 6140 6000 7890 4250 6070 6071.34 6.24 0 1221 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5380 5.55 0.86 12 0.65 1093.00 7054.00 6920 20240314 -12.28 4525 20241021 34.14 6340 -4.26 20250124 5260 15.40 20250102 6920 -12.28 20240314 4525 34.14 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N
4 20250218 140356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6090 20 2 0.33 2880844260 474614 73.20 6090 6140 6000 7890 4250 6070 6069.87 6.24 0 -23948 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5398 5.57 0.86 12 0.54 1093.00 7054.00 6920 20240314 -11.99 4525 20241021 34.59 6340 -3.94 20250124 5260 15.78 20250102 6920 -11.99 20240314 4525 34.59 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N
5 20250218 130356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6070 0 3 0.00 2159933590 355963 54.90 6090 6140 6000 7890 4250 6070 6067.86 6.24 0 -18140 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5380 5.55 0.86 12 0.40 1093.00 7054.00 6920 20240314 -12.28 4525 20241021 34.14 6340 -4.26 20250124 5260 15.40 20250102 6920 -12.28 20240314 4525 34.14 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N
6 20250218 120356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6090 20 2 0.33 1915659940 315728 48.69 6090 6140 6000 7890 4250 6070 6067.44 6.24 0 -10984 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5398 5.57 0.86 12 0.36 1093.00 7054.00 6920 20240314 -11.99 4525 20241021 34.59 6340 -3.94 20250124 5260 15.78 20250102 6920 -11.99 20240314 4525 34.59 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N
7 20250218 110356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6040 -30 5 -0.49 1575869620 259685 40.05 6090 6140 6000 7890 4250 6070 6068.39 6.24 0 -513 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5353 5.53 0.86 12 0.29 1093.00 7054.00 6920 20240314 -12.72 4525 20241021 33.48 6340 -4.73 20250124 5260 14.83 20250102 6920 -12.72 20240314 4525 33.48 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N
8 20250218 100356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6070 0 3 0.00 952051670 156393 24.12 6090 6140 6050 7890 4250 6070 6087.56 6.24 0 -12132 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5380 5.55 0.86 12 0.18 1093.00 7054.00 6920 20240314 -12.28 4525 20241021 34.14 6340 -4.26 20250124 5260 15.40 20250102 6920 -12.28 20240314 4525 34.14 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N
9 20250218 090356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6080 10 2 0.16 127988160 21080 3.25 6090 6090 6050 7890 4250 6070 6071.54 6.24 0 -6492 6223 6146 6083 6006 5943 6115 5975 92 1820 100 4610 10 1 88629478 5389 5.56 0.86 12 0.02 1093.00 7054.00 6920 20240314 -12.14 4525 20241021 34.36 6340 -4.10 20250124 5260 15.59 20250102 6920 -12.14 20240314 4525 34.36 20241021 3.00 N 025980 100 91 억 5532876 N N 1994 N 00 N
10 20250217 160356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6070 -100 5 -1.62 3903951140 642503 52.97 6090 6160 6020 8020 4320 6170 6075.89 6.30 0 -68457 6363 6266 6083 5986 5803 6315 6035 92 1850 100 4680 10 1 88629478 5380 5.55 0.86 12 0.72 1093.00 7054.00 6920 20240314 -12.28 4525 20241021 34.14 6340 -4.26 20250124 5260 15.40 20250102 6920 -12.28 20240314 4525 34.14 20241021 3.02 N 025980 100 91 억 5584704 N N 1994 N 00 N
11 20250217 150355 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6060 -110 5 -1.78 3707979530 610197 50.31 6090 6160 6020 8020 4320 6170 6076.37 6.30 0 -63075 6363 6266 6083 5986 5803 6315 6035 92 1850 100 4680 10 1 88629478 5371 5.54 0.86 12 0.69 1093.00 7054.00 6920 20240314 -12.43 4525 20241021 33.92 6340 -4.42 20250124 5260 15.21 20250102 6920 -12.43 20240314 4525 33.92 20241021 3.02 N 025980 100 91 억 5584704 N N 5847 N 00 N
12 20250217 140355 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6060 -110 5 -1.78 3388828280 557581 45.97 6090 6160 6020 8020 4320 6170 6077.39 6.30 0 -62246 6363 6266 6083 5986 5803 6315 6035 92 1850 100 4680 10 1 88629478 5371 5.54 0.86 12 0.63 1093.00 7054.00 6920 20240314 -12.43 4525 20241021 33.92 6340 -4.42 20250124 5260 15.21 20250102 6920 -12.43 20240314 4525 33.92 20241021 3.02 N 025980 100 91 억 5584704 N N 5847 N 00 N