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
041190/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
20250218,160454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6710,-150,5,-2.19,4970334860,739142,174.69,6840,6840,6690,8910,4810,6860,6724.41,1.68,0,-165098,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5636,4.62,1.08,12,0.88,1452.00,6240.00,12380,20240305,-45.80,5840,20240206,14.90,8590,-21.89,20250107,6620,1.36,20250210,12380,-45.80,20240305,6210,8.05,20240909,4.77,N,041190,500,420 억,,1408643,N,N,61,N,00,N
20250218,150455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6690,-170,5,-2.48,4588362670,682197,161.23,6840,6840,6690,8910,4810,6860,6725.80,1.68,0,-166696,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5620,4.61,1.07,12,0.81,1452.00,6240.00,12380,20240305,-45.96,5840,20240206,14.55,8590,-22.12,20250107,6620,1.06,20250210,12380,-45.96,20240305,6210,7.73,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,N,00,N
20250218,140455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6720,-140,5,-2.04,3586717170,533002,125.97,6840,6840,6690,8910,4810,6860,6729.19,1.68,0,-162941,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5645,4.63,1.08,12,0.63,1452.00,6240.00,12380,20240305,-45.72,5840,20240206,15.07,8590,-21.77,20250107,6620,1.51,20250210,12380,-45.72,20240305,6210,8.21,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,N,00,N
20250218,130454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6730,-130,5,-1.90,3138690740,466261,110.20,6840,6840,6690,8910,4810,6860,6731.53,1.68,0,-142190,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5653,4.63,1.08,12,0.56,1452.00,6240.00,12380,20240305,-45.64,5840,20240206,15.24,8590,-21.65,20250107,6620,1.66,20250210,12380,-45.64,20240305,6210,8.37,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,N,00,N
20250218,120454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6710,-150,5,-2.19,2775662840,412195,97.42,6840,6840,6690,8910,4810,6860,6733.76,1.68,0,-133959,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5636,4.62,1.08,12,0.49,1452.00,6240.00,12380,20240305,-45.80,5840,20240206,14.90,8590,-21.89,20250107,6620,1.36,20250210,12380,-45.80,20240305,6210,8.05,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,N,00,N
20250218,110454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6720,-140,5,-2.04,2282366600,338630,80.03,6840,6840,6690,8910,4810,6860,6739.88,1.68,0,-108028,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5645,4.63,1.08,12,0.40,1452.00,6240.00,12380,20240305,-45.72,5840,20240206,15.07,8590,-21.77,20250107,6620,1.51,20250210,12380,-45.72,20240305,6210,8.21,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,N,00,N
20250218,100454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6740,-120,5,-1.75,1029639250,151934,35.91,6840,6840,6730,8910,4810,6860,6776.70,1.68,0,-46153,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5662,4.64,1.08,12,0.18,1452.00,6240.00,12380,20240305,-45.56,5840,20240206,15.41,8590,-21.54,20250107,6620,1.81,20250210,12380,-45.56,20240305,6210,8.53,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,N,00,N
20250218,090455,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6810,-50,5,-0.73,94956100,13928,3.29,6840,6840,6780,8910,4810,6860,6816.61,1.68,0,-1651,6986,6922,6836,6772,6686,6880,6730,420,2050,500,4800,10,1,84000000,5720,4.69,1.09,12,0.02,1452.00,6240.00,12380,20240305,-44.99,5840,20240206,16.61,8590,-20.72,20250107,6620,2.87,20250210,12380,-44.99,20240305,6210,9.66,20240909,4.77,N,041190,500,420 억,,1408643,N,N,1277,N,00,N
20250217,160454,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6860,-10,5,-0.15,2839969810,415515,63.18,6870,6900,6750,8930,4810,6870,6834.66,1.72,0,-33882,7003,6936,6853,6786,6703,6970,6820,420,2060,500,4800,10,1,84000000,5762,4.72,1.10,12,0.49,1452.00,6240.00,12380,20240305,-44.59,5840,20240206,17.47,8590,-20.14,20250107,6620,3.63,20250210,12380,-44.59,20240305,6210,10.47,20240909,4.76,N,041190,500,420 억,,1445931,N,N,1277,N,00,N
20250217,150453,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6840,-30,5,-0.44,2535029370,370960,56.41,6870,6900,6750,8930,4810,6870,6833.67,1.72,0,-16417,7003,6936,6853,6786,6703,6970,6820,420,2060,500,4800,10,1,84000000,5746,4.71,1.10,12,0.44,1452.00,6240.00,12380,20240305,-44.75,5840,20240206,17.12,8590,-20.37,20250107,6620,3.32,20250210,12380,-44.75,20240305,6210,10.14,20240909,4.76,N,041190,500,420 억,,1445931,N,N,1172,N,00,N
20250217,140453,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6850,-20,5,-0.29,2154010270,315268,47.94,6870,6900,6750,8930,4810,6870,6832.28,1.72,0,280,7003,6936,6853,6786,6703,6970,6820,420,2060,500,4800,10,1,84000000,5754,4.72,1.10,12,0.38,1452.00,6240.00,12380,20240305,-44.67,5840,20240206,17.29,8590,-20.26,20250107,6620,3.47,20250210,12380,-44.67,20240305,6210,10.31,20240909,4.76,N,041190,500,420 억,,1445931,N,N,1172,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 160454 55 40.00 KSQ150 금융 N N N Y 40 N 6710 -150 5 -2.19 4970334860 739142 174.69 6840 6840 6690 8910 4810 6860 6724.41 1.68 0 -165098 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5636 4.62 1.08 12 0.88 1452.00 6240.00 12380 20240305 -45.80 5840 20240206 14.90 8590 -21.89 20250107 6620 1.36 20250210 12380 -45.80 20240305 6210 8.05 20240909 4.77 N 041190 500 420 억 1408643 N N 61 N 00 N
3 20250218 150455 55 40.00 KSQ150 금융 N N N Y 40 N 6690 -170 5 -2.48 4588362670 682197 161.23 6840 6840 6690 8910 4810 6860 6725.80 1.68 0 -166696 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5620 4.61 1.07 12 0.81 1452.00 6240.00 12380 20240305 -45.96 5840 20240206 14.55 8590 -22.12 20250107 6620 1.06 20250210 12380 -45.96 20240305 6210 7.73 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N
4 20250218 140455 55 40.00 KSQ150 금융 N N N Y 40 N 6720 -140 5 -2.04 3586717170 533002 125.97 6840 6840 6690 8910 4810 6860 6729.19 1.68 0 -162941 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5645 4.63 1.08 12 0.63 1452.00 6240.00 12380 20240305 -45.72 5840 20240206 15.07 8590 -21.77 20250107 6620 1.51 20250210 12380 -45.72 20240305 6210 8.21 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N
5 20250218 130454 55 40.00 KSQ150 금융 N N N Y 40 N 6730 -130 5 -1.90 3138690740 466261 110.20 6840 6840 6690 8910 4810 6860 6731.53 1.68 0 -142190 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5653 4.63 1.08 12 0.56 1452.00 6240.00 12380 20240305 -45.64 5840 20240206 15.24 8590 -21.65 20250107 6620 1.66 20250210 12380 -45.64 20240305 6210 8.37 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N
6 20250218 120454 55 40.00 KSQ150 금융 N N N Y 40 N 6710 -150 5 -2.19 2775662840 412195 97.42 6840 6840 6690 8910 4810 6860 6733.76 1.68 0 -133959 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5636 4.62 1.08 12 0.49 1452.00 6240.00 12380 20240305 -45.80 5840 20240206 14.90 8590 -21.89 20250107 6620 1.36 20250210 12380 -45.80 20240305 6210 8.05 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N
7 20250218 110454 55 40.00 KSQ150 금융 N N N Y 40 N 6720 -140 5 -2.04 2282366600 338630 80.03 6840 6840 6690 8910 4810 6860 6739.88 1.68 0 -108028 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5645 4.63 1.08 12 0.40 1452.00 6240.00 12380 20240305 -45.72 5840 20240206 15.07 8590 -21.77 20250107 6620 1.51 20250210 12380 -45.72 20240305 6210 8.21 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N
8 20250218 100454 55 40.00 KSQ150 금융 N N N Y 40 N 6740 -120 5 -1.75 1029639250 151934 35.91 6840 6840 6730 8910 4810 6860 6776.70 1.68 0 -46153 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5662 4.64 1.08 12 0.18 1452.00 6240.00 12380 20240305 -45.56 5840 20240206 15.41 8590 -21.54 20250107 6620 1.81 20250210 12380 -45.56 20240305 6210 8.53 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N
9 20250218 090455 55 40.00 KSQ150 금융 N N N Y 40 N 6810 -50 5 -0.73 94956100 13928 3.29 6840 6840 6780 8910 4810 6860 6816.61 1.68 0 -1651 6986 6922 6836 6772 6686 6880 6730 420 2050 500 4800 10 1 84000000 5720 4.69 1.09 12 0.02 1452.00 6240.00 12380 20240305 -44.99 5840 20240206 16.61 8590 -20.72 20250107 6620 2.87 20250210 12380 -44.99 20240305 6210 9.66 20240909 4.77 N 041190 500 420 억 1408643 N N 1277 N 00 N
10 20250217 160454 55 40.00 KSQ150 금융 N N N Y 40 N 6860 -10 5 -0.15 2839969810 415515 63.18 6870 6900 6750 8930 4810 6870 6834.66 1.72 0 -33882 7003 6936 6853 6786 6703 6970 6820 420 2060 500 4800 10 1 84000000 5762 4.72 1.10 12 0.49 1452.00 6240.00 12380 20240305 -44.59 5840 20240206 17.47 8590 -20.14 20250107 6620 3.63 20250210 12380 -44.59 20240305 6210 10.47 20240909 4.76 N 041190 500 420 억 1445931 N N 1277 N 00 N
11 20250217 150453 55 40.00 KSQ150 금융 N N N Y 40 N 6840 -30 5 -0.44 2535029370 370960 56.41 6870 6900 6750 8930 4810 6870 6833.67 1.72 0 -16417 7003 6936 6853 6786 6703 6970 6820 420 2060 500 4800 10 1 84000000 5746 4.71 1.10 12 0.44 1452.00 6240.00 12380 20240305 -44.75 5840 20240206 17.12 8590 -20.37 20250107 6620 3.32 20250210 12380 -44.75 20240305 6210 10.14 20240909 4.76 N 041190 500 420 억 1445931 N N 1172 N 00 N
12 20250217 140453 55 40.00 KSQ150 금융 N N N Y 40 N 6850 -20 5 -0.29 2154010270 315268 47.94 6870 6900 6750 8930 4810 6870 6832.28 1.72 0 280 7003 6936 6853 6786 6703 6970 6820 420 2060 500 4800 10 1 84000000 5754 4.72 1.10 12 0.38 1452.00 6240.00 12380 20240305 -44.67 5840 20240206 17.29 8590 -20.26 20250107 6620 3.47 20250210 12380 -44.67 20240305 6210 10.31 20240909 4.76 N 041190 500 420 억 1445931 N N 1172 N 00 N