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
196170/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
20250218,160925,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,395000,-3500,5,-0.88,170699494500,435324,84.19,395500,399000,388500,518000,279000,398500,392104.97,15.56,0,-12233,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,210609,-6171.88,140.12,12,0.82,-64.00,2819.00,455500,20241111,-13.28,73400,20240206,438.15,403500,-2.11,20250217,298000,32.55,20250103,455500,-13.28,20241111,84400,368.01,20240221,1.46,N,196170,500,266 억,,8294302,N,N,1582,N,00,N
20250218,150927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,393500,-5000,5,-1.25,159735410500,407525,78.81,395500,399000,388500,518000,279000,398500,391960.31,15.56,0,-23236,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,209810,-6148.44,139.59,12,0.76,-64.00,2819.00,455500,20241111,-13.61,73400,20240206,436.10,403500,-2.48,20250217,298000,32.05,20250103,455500,-13.61,20241111,84400,366.23,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,N,00,N
20250218,140928,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391500,-7000,5,-1.76,130872669500,334169,64.63,395500,399000,388500,518000,279000,398500,391630.56,15.56,0,-35140,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,208743,-6117.19,138.88,12,0.63,-64.00,2819.00,455500,20241111,-14.05,73400,20240206,433.38,403500,-2.97,20250217,298000,31.38,20250103,455500,-14.05,20241111,84400,363.86,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,N,00,N
20250218,130924,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,389500,-9000,5,-2.26,113851810500,290536,56.19,395500,399000,389000,518000,279000,398500,391861.93,15.56,0,-33229,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,207677,-6085.94,138.17,12,0.54,-64.00,2819.00,455500,20241111,-14.49,73400,20240206,430.65,403500,-3.47,20250217,298000,30.70,20250103,455500,-14.49,20241111,84400,361.49,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,N,00,N
20250218,120927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391000,-7500,5,-1.88,94437949500,240746,46.56,395500,399000,389500,518000,279000,398500,392265.07,15.56,0,-24628,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,208477,-6109.38,138.70,12,0.45,-64.00,2819.00,455500,20241111,-14.16,73400,20240206,432.70,403500,-3.10,20250217,298000,31.21,20250103,455500,-14.16,20241111,84400,363.27,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,N,00,N
20250218,110924,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,391000,-7500,5,-1.88,77061576500,196236,37.95,395500,399000,389500,518000,279000,398500,392690.39,15.56,0,-16233,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,208477,-6109.38,138.70,12,0.37,-64.00,2819.00,455500,20241111,-14.16,73400,20240206,432.70,403500,-3.10,20250217,298000,31.21,20250103,455500,-14.16,20241111,84400,363.27,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,N,00,N
20250218,100924,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,390500,-8000,5,-2.01,63157396500,160694,31.08,395500,399000,389500,518000,279000,398500,393019.65,15.56,0,-12663,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,208210,-6101.56,138.52,12,0.30,-64.00,2819.00,455500,20241111,-14.27,73400,20240206,432.02,403500,-3.22,20250217,298000,31.04,20250103,455500,-14.27,20241111,84400,362.68,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,N,00,N
20250218,090928,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,394500,-4000,5,-1.00,16444264500,41547,8.03,395500,399000,393000,518000,279000,398500,395781.22,15.56,0,4073,412833,405666,396333,389166,379833,409250,392750,267,119500,500,278950,500,1,53318828,210343,-6164.06,139.94,12,0.08,-64.00,2819.00,455500,20241111,-13.39,73400,20240206,437.47,403500,-2.23,20250217,298000,32.38,20250103,455500,-13.39,20241111,84400,367.42,20240221,1.46,N,196170,500,266 억,,8294302,N,N,2718,N,00,N
20250217,160924,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,398500,4500,2,1.14,201758205000,512575,64.99,398000,403500,387000,512000,276000,394000,393612.79,15.64,0,-50889,410000,402000,388000,380000,366000,406000,384000,267,118000,500,275800,500,1,53318828,212476,-6226.56,141.36,12,0.96,-64.00,2819.00,455500,20241111,-12.51,73300,20240202,443.66,403500,-1.24,20250217,298000,33.72,20250103,455500,-12.51,20241111,84400,372.16,20240221,1.43,N,196170,500,266 억,,8338635,N,N,2718,N,00,N
20250217,150923,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,398000,4000,2,1.02,188286393000,478769,60.70,398000,403500,387000,512000,276000,394000,393271.37,15.64,0,-56640,410000,402000,388000,380000,366000,406000,384000,267,118000,500,275800,500,1,53318828,212209,-6218.75,141.18,12,0.90,-64.00,2819.00,455500,20241111,-12.62,73300,20240202,442.97,403500,-1.36,20250217,298000,33.56,20250103,455500,-12.62,20241111,84400,371.56,20240221,1.43,N,196170,500,266 억,,8338635,N,N,3491,N,00,N
20250217,140921,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,393000,-1000,5,-0.25,161819015500,411855,52.22,398000,403500,387000,512000,276000,394000,392901.95,15.64,0,-67679,410000,402000,388000,380000,366000,406000,384000,267,118000,500,275800,500,1,53318828,209543,-6140.62,139.41,12,0.77,-64.00,2819.00,455500,20241111,-13.72,73300,20240202,436.15,403500,-2.60,20250217,298000,31.88,20250103,455500,-13.72,20241111,84400,365.64,20240221,1.43,N,196170,500,266 억,,8338635,N,N,3491,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 160925 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 395000 -3500 5 -0.88 170699494500 435324 84.19 395500 399000 388500 518000 279000 398500 392104.97 15.56 0 -12233 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 210609 -6171.88 140.12 12 0.82 -64.00 2819.00 455500 20241111 -13.28 73400 20240206 438.15 403500 -2.11 20250217 298000 32.55 20250103 455500 -13.28 20241111 84400 368.01 20240221 1.46 N 196170 500 266 억 8294302 N N 1582 N 00 N
3 20250218 150927 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 393500 -5000 5 -1.25 159735410500 407525 78.81 395500 399000 388500 518000 279000 398500 391960.31 15.56 0 -23236 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 209810 -6148.44 139.59 12 0.76 -64.00 2819.00 455500 20241111 -13.61 73400 20240206 436.10 403500 -2.48 20250217 298000 32.05 20250103 455500 -13.61 20241111 84400 366.23 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N
4 20250218 140928 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 391500 -7000 5 -1.76 130872669500 334169 64.63 395500 399000 388500 518000 279000 398500 391630.56 15.56 0 -35140 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 208743 -6117.19 138.88 12 0.63 -64.00 2819.00 455500 20241111 -14.05 73400 20240206 433.38 403500 -2.97 20250217 298000 31.38 20250103 455500 -14.05 20241111 84400 363.86 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N
5 20250218 130924 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 389500 -9000 5 -2.26 113851810500 290536 56.19 395500 399000 389000 518000 279000 398500 391861.93 15.56 0 -33229 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 207677 -6085.94 138.17 12 0.54 -64.00 2819.00 455500 20241111 -14.49 73400 20240206 430.65 403500 -3.47 20250217 298000 30.70 20250103 455500 -14.49 20241111 84400 361.49 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N
6 20250218 120927 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 391000 -7500 5 -1.88 94437949500 240746 46.56 395500 399000 389500 518000 279000 398500 392265.07 15.56 0 -24628 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 208477 -6109.38 138.70 12 0.45 -64.00 2819.00 455500 20241111 -14.16 73400 20240206 432.70 403500 -3.10 20250217 298000 31.21 20250103 455500 -14.16 20241111 84400 363.27 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N
7 20250218 110924 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 391000 -7500 5 -1.88 77061576500 196236 37.95 395500 399000 389500 518000 279000 398500 392690.39 15.56 0 -16233 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 208477 -6109.38 138.70 12 0.37 -64.00 2819.00 455500 20241111 -14.16 73400 20240206 432.70 403500 -3.10 20250217 298000 31.21 20250103 455500 -14.16 20241111 84400 363.27 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N
8 20250218 100924 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 390500 -8000 5 -2.01 63157396500 160694 31.08 395500 399000 389500 518000 279000 398500 393019.65 15.56 0 -12663 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 208210 -6101.56 138.52 12 0.30 -64.00 2819.00 455500 20241111 -14.27 73400 20240206 432.02 403500 -3.22 20250217 298000 31.04 20250103 455500 -14.27 20241111 84400 362.68 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N
9 20250218 090928 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 394500 -4000 5 -1.00 16444264500 41547 8.03 395500 399000 393000 518000 279000 398500 395781.22 15.56 0 4073 412833 405666 396333 389166 379833 409250 392750 267 119500 500 278950 500 1 53318828 210343 -6164.06 139.94 12 0.08 -64.00 2819.00 455500 20241111 -13.39 73400 20240206 437.47 403500 -2.23 20250217 298000 32.38 20250103 455500 -13.39 20241111 84400 367.42 20240221 1.46 N 196170 500 266 억 8294302 N N 2718 N 00 N
10 20250217 160924 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 398500 4500 2 1.14 201758205000 512575 64.99 398000 403500 387000 512000 276000 394000 393612.79 15.64 0 -50889 410000 402000 388000 380000 366000 406000 384000 267 118000 500 275800 500 1 53318828 212476 -6226.56 141.36 12 0.96 -64.00 2819.00 455500 20241111 -12.51 73300 20240202 443.66 403500 -1.24 20250217 298000 33.72 20250103 455500 -12.51 20241111 84400 372.16 20240221 1.43 N 196170 500 266 억 8338635 N N 2718 N 00 N
11 20250217 150923 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 398000 4000 2 1.02 188286393000 478769 60.70 398000 403500 387000 512000 276000 394000 393271.37 15.64 0 -56640 410000 402000 388000 380000 366000 406000 384000 267 118000 500 275800 500 1 53318828 212209 -6218.75 141.18 12 0.90 -64.00 2819.00 455500 20241111 -12.62 73300 20240202 442.97 403500 -1.36 20250217 298000 33.56 20250103 455500 -12.62 20241111 84400 371.56 20240221 1.43 N 196170 500 266 억 8338635 N N 3491 N 00 N
12 20250217 140921 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 393000 -1000 5 -0.25 161819015500 411855 52.22 398000 403500 387000 512000 276000 394000 392901.95 15.64 0 -67679 410000 402000 388000 380000 366000 406000 384000 267 118000 500 275800 500 1 53318828 209543 -6140.62 139.41 12 0.77 -64.00 2819.00 455500 20241111 -13.72 73300 20240202 436.15 403500 -2.60 20250217 298000 31.88 20250103 455500 -13.72 20241111 84400 365.64 20240221 1.43 N 196170 500 266 억 8338635 N N 3491 N 00 N