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
418550/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
20250218,161250,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13000,-190,5,-1.44,2259110930,173603,88.61,13300,13300,12950,17140,9240,13190,13013.09,1.62,0,-49686,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4162,23.05,3.03,12,0.54,564.00,4284.00,32400,20240326,-59.88,12890,20250210,0.85,17800,-26.97,20250107,12890,0.85,20250210,32400,-59.88,20240326,12890,0.85,20250210,2.09,N,418550,100,32 억,,519099,N,N,138,N,00,N
20250218,151252,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,12980,-210,5,-1.59,2201935930,169201,86.36,13300,13300,12950,17140,9240,13190,13013.73,1.62,0,-49155,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4156,23.01,3.03,12,0.53,564.00,4284.00,32400,20240326,-59.94,12890,20250210,0.70,17800,-27.08,20250107,12890,0.70,20250210,32400,-59.94,20240326,12890,0.70,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,N,00,N
20250218,141254,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,12990,-200,5,-1.52,1873827480,143921,73.46,13300,13300,12950,17140,9240,13190,13019.83,1.62,0,-47291,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4159,23.03,3.03,12,0.45,564.00,4284.00,32400,20240326,-59.91,12890,20250210,0.78,17800,-27.02,20250107,12890,0.78,20250210,32400,-59.91,20240326,12890,0.78,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,N,00,N
20250218,131250,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,12980,-210,5,-1.59,1585007610,121667,62.10,13300,13300,12950,17140,9240,13190,13027.42,1.62,0,-45548,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4156,23.01,3.03,12,0.38,564.00,4284.00,32400,20240326,-59.94,12890,20250210,0.70,17800,-27.08,20250107,12890,0.70,20250210,32400,-59.94,20240326,12890,0.70,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,N,00,N
20250218,121253,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,12980,-210,5,-1.59,1353949490,103861,53.01,13300,13300,12950,17140,9240,13190,13036.17,1.62,0,-42159,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4156,23.01,3.03,12,0.32,564.00,4284.00,32400,20240326,-59.94,12890,20250210,0.70,17800,-27.08,20250107,12890,0.70,20250210,32400,-59.94,20240326,12890,0.70,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,N,00,N
20250218,111250,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,12970,-220,5,-1.67,1162565320,89120,45.49,13300,13300,12950,17140,9240,13190,13044.94,1.62,0,-38036,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4153,23.00,3.03,12,0.28,564.00,4284.00,32400,20240326,-59.97,12890,20250210,0.62,17800,-27.13,20250107,12890,0.62,20250210,32400,-59.97,20240326,12890,0.62,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,N,00,N
20250218,101249,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13020,-170,5,-1.29,743959260,56856,29.02,13300,13300,13000,17140,9240,13190,13084.97,1.62,0,-27267,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4169,23.09,3.04,12,0.18,564.00,4284.00,32400,20240326,-59.81,12890,20250210,1.01,17800,-26.85,20250107,12890,1.01,20250210,32400,-59.81,20240326,12890,1.01,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,N,00,N
20250218,091254,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13070,-120,5,-0.91,295907080,22517,11.49,13300,13300,13030,17140,9240,13190,13141.50,1.62,0,-15735,13730,13460,13200,12930,12670,13595,13065,32,3950,100,9230,10,1,32017673,4185,23.17,3.05,12,0.07,564.00,4284.00,32400,20240326,-59.66,12890,20250210,1.40,17800,-26.57,20250107,12890,1.40,20250210,32400,-59.66,20240326,12890,1.40,20250210,2.09,N,418550,100,32 억,,519099,N,N,787,N,00,N
20250217,161250,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13190,150,2,1.15,2568915090,194914,196.58,13020,13470,12940,16950,9130,13040,13179.60,1.56,0,22103,13306,13172,13086,12952,12866,13130,12910,32,3910,100,9120,10,1,32017673,4223,23.39,3.08,12,0.61,564.00,4284.00,32400,20240326,-59.29,12890,20250210,2.33,17800,-25.90,20250107,12890,2.33,20250210,32400,-59.29,20240326,12890,2.33,20250210,2.10,N,418550,100,32 억,,499387,N,N,787,N,00,N
20250217,151248,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13110,70,2,0.54,2506394420,190164,191.79,13020,13470,12940,16950,9130,13040,13180.19,1.56,0,21892,13306,13172,13086,12952,12866,13130,12910,32,3910,100,9120,10,1,32017673,4198,23.24,3.06,12,0.59,564.00,4284.00,32400,20240326,-59.54,12890,20250210,1.71,17800,-26.35,20250107,12890,1.71,20250210,32400,-59.54,20240326,12890,1.71,20250210,2.10,N,418550,100,32 억,,499387,N,N,402,N,00,N
20250217,141246,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13210,170,2,1.30,2203808740,167151,168.58,13020,13470,12940,16950,9130,13040,13184.56,1.56,0,21711,13306,13172,13086,12952,12866,13130,12910,32,3910,100,9120,10,1,32017673,4230,23.42,3.08,12,0.52,564.00,4284.00,32400,20240326,-59.23,12890,20250210,2.48,17800,-25.79,20250107,12890,2.48,20250210,32400,-59.23,20240326,12890,2.48,20250210,2.10,N,418550,100,32 억,,499387,N,N,402,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 161250 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13000 -190 5 -1.44 2259110930 173603 88.61 13300 13300 12950 17140 9240 13190 13013.09 1.62 0 -49686 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4162 23.05 3.03 12 0.54 564.00 4284.00 32400 20240326 -59.88 12890 20250210 0.85 17800 -26.97 20250107 12890 0.85 20250210 32400 -59.88 20240326 12890 0.85 20250210 2.09 N 418550 100 32 억 519099 N N 138 N 00 N
3 20250218 151252 55 40.00 KSQ150 일반서비스 N N N Y 40 N 12980 -210 5 -1.59 2201935930 169201 86.36 13300 13300 12950 17140 9240 13190 13013.73 1.62 0 -49155 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4156 23.01 3.03 12 0.53 564.00 4284.00 32400 20240326 -59.94 12890 20250210 0.70 17800 -27.08 20250107 12890 0.70 20250210 32400 -59.94 20240326 12890 0.70 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N
4 20250218 141254 55 40.00 KSQ150 일반서비스 N N N Y 40 N 12990 -200 5 -1.52 1873827480 143921 73.46 13300 13300 12950 17140 9240 13190 13019.83 1.62 0 -47291 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4159 23.03 3.03 12 0.45 564.00 4284.00 32400 20240326 -59.91 12890 20250210 0.78 17800 -27.02 20250107 12890 0.78 20250210 32400 -59.91 20240326 12890 0.78 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N
5 20250218 131250 55 40.00 KSQ150 일반서비스 N N N Y 40 N 12980 -210 5 -1.59 1585007610 121667 62.10 13300 13300 12950 17140 9240 13190 13027.42 1.62 0 -45548 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4156 23.01 3.03 12 0.38 564.00 4284.00 32400 20240326 -59.94 12890 20250210 0.70 17800 -27.08 20250107 12890 0.70 20250210 32400 -59.94 20240326 12890 0.70 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N
6 20250218 121253 55 40.00 KSQ150 일반서비스 N N N Y 40 N 12980 -210 5 -1.59 1353949490 103861 53.01 13300 13300 12950 17140 9240 13190 13036.17 1.62 0 -42159 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4156 23.01 3.03 12 0.32 564.00 4284.00 32400 20240326 -59.94 12890 20250210 0.70 17800 -27.08 20250107 12890 0.70 20250210 32400 -59.94 20240326 12890 0.70 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N
7 20250218 111250 55 40.00 KSQ150 일반서비스 N N N Y 40 N 12970 -220 5 -1.67 1162565320 89120 45.49 13300 13300 12950 17140 9240 13190 13044.94 1.62 0 -38036 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4153 23.00 3.03 12 0.28 564.00 4284.00 32400 20240326 -59.97 12890 20250210 0.62 17800 -27.13 20250107 12890 0.62 20250210 32400 -59.97 20240326 12890 0.62 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N
8 20250218 101249 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13020 -170 5 -1.29 743959260 56856 29.02 13300 13300 13000 17140 9240 13190 13084.97 1.62 0 -27267 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4169 23.09 3.04 12 0.18 564.00 4284.00 32400 20240326 -59.81 12890 20250210 1.01 17800 -26.85 20250107 12890 1.01 20250210 32400 -59.81 20240326 12890 1.01 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N
9 20250218 091254 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13070 -120 5 -0.91 295907080 22517 11.49 13300 13300 13030 17140 9240 13190 13141.50 1.62 0 -15735 13730 13460 13200 12930 12670 13595 13065 32 3950 100 9230 10 1 32017673 4185 23.17 3.05 12 0.07 564.00 4284.00 32400 20240326 -59.66 12890 20250210 1.40 17800 -26.57 20250107 12890 1.40 20250210 32400 -59.66 20240326 12890 1.40 20250210 2.09 N 418550 100 32 억 519099 N N 787 N 00 N
10 20250217 161250 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13190 150 2 1.15 2568915090 194914 196.58 13020 13470 12940 16950 9130 13040 13179.60 1.56 0 22103 13306 13172 13086 12952 12866 13130 12910 32 3910 100 9120 10 1 32017673 4223 23.39 3.08 12 0.61 564.00 4284.00 32400 20240326 -59.29 12890 20250210 2.33 17800 -25.90 20250107 12890 2.33 20250210 32400 -59.29 20240326 12890 2.33 20250210 2.10 N 418550 100 32 억 499387 N N 787 N 00 N
11 20250217 151248 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13110 70 2 0.54 2506394420 190164 191.79 13020 13470 12940 16950 9130 13040 13180.19 1.56 0 21892 13306 13172 13086 12952 12866 13130 12910 32 3910 100 9120 10 1 32017673 4198 23.24 3.06 12 0.59 564.00 4284.00 32400 20240326 -59.54 12890 20250210 1.71 17800 -26.35 20250107 12890 1.71 20250210 32400 -59.54 20240326 12890 1.71 20250210 2.10 N 418550 100 32 억 499387 N N 402 N 00 N
12 20250217 141246 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13210 170 2 1.30 2203808740 167151 168.58 13020 13470 12940 16950 9130 13040 13184.56 1.56 0 21711 13306 13172 13086 12952 12866 13130 12910 32 3910 100 9120 10 1 32017673 4230 23.42 3.08 12 0.52 564.00 4284.00 32400 20240326 -59.23 12890 20250210 2.48 17800 -25.79 20250107 12890 2.48 20250210 32400 -59.23 20240326 12890 2.48 20250210 2.10 N 418550 100 32 억 499387 N N 402 N 00 N