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
060280/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
20250218,160556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10280,590,2,6.09,66423363320,6245284,2016.75,9600,11240,9600,12590,6790,9690,10635.89,1.20,0,10652,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4224,-86.39,4.19,12,15.20,-119.00,2452.00,16440,20240219,-37.47,5830,20241209,76.33,11270,-8.78,20250210,6650,54.59,20250102,16440,-37.47,20240219,5830,76.33,20241209,2.20,N,060280,500,205 억,,492087,N,N,6,N,00,N
20250218,150556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10330,640,2,6.60,65707132550,6175712,1994.29,9600,11240,9600,12590,6790,9690,10639.68,1.20,0,4803,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4245,-86.81,4.21,12,15.03,-119.00,2452.00,16440,20240219,-37.17,5830,20241209,77.19,11270,-8.34,20250210,6650,55.34,20250102,16440,-37.17,20240219,5830,77.19,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,N,00,N
20250218,140556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10320,630,2,6.50,64101383630,6020165,1944.06,9600,11240,9600,12590,6790,9690,10647.86,1.20,0,26293,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4240,-86.72,4.21,12,14.65,-119.00,2452.00,16440,20240219,-37.23,5830,20241209,77.02,11270,-8.43,20250210,6650,55.19,20250102,16440,-37.23,20240219,5830,77.02,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,N,00,N
20250218,130555,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10450,760,2,7.84,61322252520,5750803,1857.07,9600,11240,9600,12590,6790,9690,10663.34,1.20,0,1406,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4294,-87.82,4.26,12,14.00,-119.00,2452.00,16440,20240219,-36.44,5830,20241209,79.25,11270,-7.28,20250210,6650,57.14,20250102,16440,-36.44,20240219,5830,79.25,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,N,00,N
20250218,120556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10450,760,2,7.84,59196816210,5546773,1791.19,9600,11240,9600,12590,6790,9690,10672.39,1.20,0,-22114,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4294,-87.82,4.26,12,13.50,-119.00,2452.00,16440,20240219,-36.44,5830,20241209,79.25,11270,-7.28,20250210,6650,57.14,20250102,16440,-36.44,20240219,5830,79.25,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,N,00,N
20250218,110555,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10460,770,2,7.95,20667946420,2002275,646.58,9600,10590,9600,12590,6790,9690,10322.39,1.20,0,99511,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4298,-87.90,4.27,12,4.87,-119.00,2452.00,16440,20240219,-36.37,5830,20241209,79.42,11270,-7.19,20250210,6650,57.29,20250102,16440,-36.37,20240219,5830,79.42,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,N,00,N
20250218,100555,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,10250,560,2,5.78,8975066770,880669,284.39,9600,10450,9600,12590,6790,9690,10191.48,1.20,0,57659,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4212,-86.13,4.18,12,2.14,-119.00,2452.00,16440,20240219,-37.65,5830,20241209,75.81,11270,-9.05,20250210,6650,54.14,20250102,16440,-37.65,20240219,5830,75.81,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,N,00,N
20250218,090556,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9850,160,2,1.65,418047840,43065,13.91,9600,9880,9600,12590,6790,9690,9707.58,1.20,0,-213,9983,9836,9543,9396,9103,9910,9470,205,2900,500,7170,10,1,41089990,4047,-82.77,4.02,12,0.10,-119.00,2452.00,16440,20240219,-40.09,5830,20241209,68.95,11270,-12.60,20250210,6650,48.12,20250102,16440,-40.09,20240219,5830,68.95,20241209,2.20,N,060280,500,205 억,,492087,N,N,706,N,00,N
20250217,160555,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9690,460,2,4.98,2891583600,303742,102.30,9260,9690,9250,11990,6470,9230,9519.21,1.15,0,23089,9676,9452,9336,9112,8996,9395,9055,205,2760,500,6830,10,1,41089990,3982,-81.43,3.95,12,0.74,-119.00,2452.00,16440,20240219,-41.06,5830,20241209,66.21,11270,-14.02,20250210,6650,45.71,20250102,16440,-41.06,20240219,5830,66.21,20241209,2.19,N,060280,500,205 억,,470812,N,N,706,N,00,N
20250217,150554,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9550,320,2,3.47,2419408080,254777,85.81,9260,9620,9250,11990,6470,9230,9496.18,1.15,0,21289,9676,9452,9336,9112,8996,9395,9055,205,2760,500,6830,10,1,41089990,3924,-80.25,3.89,12,0.62,-119.00,2452.00,16440,20240219,-41.91,5830,20241209,63.81,11270,-15.26,20250210,6650,43.61,20250102,16440,-41.91,20240219,5830,63.81,20241209,2.19,N,060280,500,205 억,,470812,N,N,691,N,00,N
20250217,140554,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,9530,300,2,3.25,2167663440,228404,76.93,9260,9620,9250,11990,6470,9230,9490.48,1.15,0,18771,9676,9452,9336,9112,8996,9395,9055,205,2760,500,6830,10,1,41089990,3916,-80.08,3.89,12,0.56,-119.00,2452.00,16440,20240219,-42.03,5830,20241209,63.46,11270,-15.44,20250210,6650,43.31,20250102,16440,-42.03,20240219,5830,63.46,20241209,2.19,N,060280,500,205 억,,470812,N,N,691,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 160556 55 40.00 KSQ150 유통 N N N Y 40 N 10280 590 2 6.09 66423363320 6245284 2016.75 9600 11240 9600 12590 6790 9690 10635.89 1.20 0 10652 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4224 -86.39 4.19 12 15.20 -119.00 2452.00 16440 20240219 -37.47 5830 20241209 76.33 11270 -8.78 20250210 6650 54.59 20250102 16440 -37.47 20240219 5830 76.33 20241209 2.20 N 060280 500 205 억 492087 N N 6 N 00 N
3 20250218 150556 55 40.00 KSQ150 유통 N N N Y 40 N 10330 640 2 6.60 65707132550 6175712 1994.29 9600 11240 9600 12590 6790 9690 10639.68 1.20 0 4803 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4245 -86.81 4.21 12 15.03 -119.00 2452.00 16440 20240219 -37.17 5830 20241209 77.19 11270 -8.34 20250210 6650 55.34 20250102 16440 -37.17 20240219 5830 77.19 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N
4 20250218 140556 55 40.00 KSQ150 유통 N N N Y 40 N 10320 630 2 6.50 64101383630 6020165 1944.06 9600 11240 9600 12590 6790 9690 10647.86 1.20 0 26293 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4240 -86.72 4.21 12 14.65 -119.00 2452.00 16440 20240219 -37.23 5830 20241209 77.02 11270 -8.43 20250210 6650 55.19 20250102 16440 -37.23 20240219 5830 77.02 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N
5 20250218 130555 55 40.00 KSQ150 유통 N N N Y 40 N 10450 760 2 7.84 61322252520 5750803 1857.07 9600 11240 9600 12590 6790 9690 10663.34 1.20 0 1406 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4294 -87.82 4.26 12 14.00 -119.00 2452.00 16440 20240219 -36.44 5830 20241209 79.25 11270 -7.28 20250210 6650 57.14 20250102 16440 -36.44 20240219 5830 79.25 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N
6 20250218 120556 55 40.00 KSQ150 유통 N N N Y 40 N 10450 760 2 7.84 59196816210 5546773 1791.19 9600 11240 9600 12590 6790 9690 10672.39 1.20 0 -22114 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4294 -87.82 4.26 12 13.50 -119.00 2452.00 16440 20240219 -36.44 5830 20241209 79.25 11270 -7.28 20250210 6650 57.14 20250102 16440 -36.44 20240219 5830 79.25 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N
7 20250218 110555 55 40.00 KSQ150 유통 N N N Y 40 N 10460 770 2 7.95 20667946420 2002275 646.58 9600 10590 9600 12590 6790 9690 10322.39 1.20 0 99511 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4298 -87.90 4.27 12 4.87 -119.00 2452.00 16440 20240219 -36.37 5830 20241209 79.42 11270 -7.19 20250210 6650 57.29 20250102 16440 -36.37 20240219 5830 79.42 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N
8 20250218 100555 55 40.00 KSQ150 유통 N N N Y 40 N 10250 560 2 5.78 8975066770 880669 284.39 9600 10450 9600 12590 6790 9690 10191.48 1.20 0 57659 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4212 -86.13 4.18 12 2.14 -119.00 2452.00 16440 20240219 -37.65 5830 20241209 75.81 11270 -9.05 20250210 6650 54.14 20250102 16440 -37.65 20240219 5830 75.81 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N
9 20250218 090556 55 40.00 KSQ150 유통 N N N Y 40 N 9850 160 2 1.65 418047840 43065 13.91 9600 9880 9600 12590 6790 9690 9707.58 1.20 0 -213 9983 9836 9543 9396 9103 9910 9470 205 2900 500 7170 10 1 41089990 4047 -82.77 4.02 12 0.10 -119.00 2452.00 16440 20240219 -40.09 5830 20241209 68.95 11270 -12.60 20250210 6650 48.12 20250102 16440 -40.09 20240219 5830 68.95 20241209 2.20 N 060280 500 205 억 492087 N N 706 N 00 N
10 20250217 160555 55 40.00 KSQ150 유통 N N N Y 40 N 9690 460 2 4.98 2891583600 303742 102.30 9260 9690 9250 11990 6470 9230 9519.21 1.15 0 23089 9676 9452 9336 9112 8996 9395 9055 205 2760 500 6830 10 1 41089990 3982 -81.43 3.95 12 0.74 -119.00 2452.00 16440 20240219 -41.06 5830 20241209 66.21 11270 -14.02 20250210 6650 45.71 20250102 16440 -41.06 20240219 5830 66.21 20241209 2.19 N 060280 500 205 억 470812 N N 706 N 00 N
11 20250217 150554 55 40.00 KSQ150 유통 N N N Y 40 N 9550 320 2 3.47 2419408080 254777 85.81 9260 9620 9250 11990 6470 9230 9496.18 1.15 0 21289 9676 9452 9336 9112 8996 9395 9055 205 2760 500 6830 10 1 41089990 3924 -80.25 3.89 12 0.62 -119.00 2452.00 16440 20240219 -41.91 5830 20241209 63.81 11270 -15.26 20250210 6650 43.61 20250102 16440 -41.91 20240219 5830 63.81 20241209 2.19 N 060280 500 205 억 470812 N N 691 N 00 N
12 20250217 140554 55 40.00 KSQ150 유통 N N N Y 40 N 9530 300 2 3.25 2167663440 228404 76.93 9260 9620 9250 11990 6470 9230 9490.48 1.15 0 18771 9676 9452 9336 9112 8996 9395 9055 205 2760 500 6830 10 1 41089990 3916 -80.08 3.89 12 0.56 -119.00 2452.00 16440 20240219 -42.03 5830 20241209 63.46 11270 -15.44 20250210 6650 43.31 20250102 16440 -42.03 20240219 5830 63.46 20241209 2.19 N 060280 500 205 억 470812 N N 691 N 00 N