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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036830/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
20250228,160454,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32700,-2700,5,-7.63,6879623500,207329,234.63,34650,35000,32700,46000,24800,35400,33183.15,4.73,0,-40363,38200,36800,36000,34600,33800,36400,34200,105,10600,500,24780,50,1,20964056,6855,7.53,0.55,12,0.99,4342.00,59491.00,93200,20240610,-64.91,30500,20250210,7.21,40050,-18.35,20250109,30500,7.21,20250210,93200,-64.91,20240610,30500,7.21,20250210,1.32,N,036830,500,104 억,,991274,N,N,349,N,00,N
20250228,150457,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33000,-2400,5,-6.78,4139601300,123623,139.90,34650,35000,32800,46000,24800,35400,33485.69,4.73,0,-30226,38200,36800,36000,34600,33800,36400,34200,105,10600,500,24780,50,1,20964056,6918,7.60,0.55,12,0.59,4342.00,59491.00,93200,20240610,-64.59,30500,20250210,8.20,40050,-17.60,20250109,30500,8.20,20250210,93200,-64.59,20240610,30500,8.20,20250210,1.32,N,036830,500,104 억,,991274,N,N,67,N,00,N
20250228,140458,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33000,-2400,5,-6.78,3727702250,111124,125.75,34650,35000,32800,46000,24800,35400,33545.43,4.73,0,-27354,38200,36800,36000,34600,33800,36400,34200,105,10600,500,24780,50,1,20964056,6918,7.60,0.55,12,0.53,4342.00,59491.00,93200,20240610,-64.59,30500,20250210,8.20,40050,-17.60,20250109,30500,8.20,20250210,93200,-64.59,20240610,30500,8.20,20250210,1.32,N,036830,500,104 억,,991274,N,N,67,N,00,N
20250228,130456,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32800,-2600,5,-7.34,3178804600,94516,106.96,34650,35000,32800,46000,24800,35400,33632.45,4.73,0,-21267,38200,36800,36000,34600,33800,36400,34200,105,10600,500,24780,50,1,20964056,6876,7.55,0.55,12,0.45,4342.00,59491.00,93200,20240610,-64.81,30500,20250210,7.54,40050,-18.10,20250109,30500,7.54,20250210,93200,-64.81,20240610,30500,7.54,20250210,1.32,N,036830,500,104 억,,991274,N,N,67,N,00,N
20250228,120454,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33050,-2350,5,-6.64,2493312100,73734,83.44,34650,35000,33050,46000,24800,35400,33814.96,4.73,0,-14237,38200,36800,36000,34600,33800,36400,34200,105,10600,500,24780,50,1,20964056,6929,7.61,0.56,12,0.35,4342.00,59491.00,93200,20240610,-64.54,30500,20250210,8.36,40050,-17.48,20250109,30500,8.36,20250210,93200,-64.54,20240610,30500,8.36,20250210,1.32,N,036830,500,104 억,,991274,N,N,67,N,00,N
20250228,110454,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33700,-1700,5,-4.80,1766566350,51929,58.77,34650,35000,33500,46000,24800,35400,34018.88,4.73,0,-5501,38200,36800,36000,34600,33800,36400,34200,105,10600,500,24780,50,1,20964056,7065,7.76,0.57,12,0.25,4342.00,59491.00,93200,20240610,-63.84,30500,20250210,10.49,40050,-15.86,20250109,30500,10.49,20250210,93200,-63.84,20240610,30500,10.49,20250210,1.32,N,036830,500,104 억,,991274,N,N,67,N,00,N
20250228,100454,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34000,-1400,5,-3.95,1007242750,29391,33.26,34650,35000,33800,46000,24800,35400,34270.45,4.73,0,-492,38200,36800,36000,34600,33800,36400,34200,105,10600,500,24780,50,1,20964056,7128,7.83,0.57,12,0.14,4342.00,59491.00,93200,20240610,-63.52,30500,20250210,11.48,40050,-15.11,20250109,30500,11.48,20250210,93200,-63.52,20240610,30500,11.48,20250210,1.32,N,036830,500,104 억,,991274,N,N,67,N,00,N
20250228,090456,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,34600,-800,5,-2.26,195967550,5663,6.41,34650,35000,34150,46000,24800,35400,34604.90,4.73,0,1797,38200,36800,36000,34600,33800,36400,34200,105,10600,500,24780,50,1,20964056,7254,7.97,0.58,12,0.03,4342.00,59491.00,93200,20240610,-62.88,30500,20250210,13.44,40050,-13.61,20250109,30500,13.44,20250210,93200,-62.88,20240610,30500,13.44,20250210,1.32,N,036830,500,104 억,,991274,N,N,67,N,00,N
20250227,160453,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35400,-1800,5,-4.84,3155390150,88198,207.23,37200,37400,35200,48350,26050,37200,35776.30,4.76,0,-10109,38233,37716,36933,36416,35633,37975,36675,105,11150,500,26040,50,1,20964056,7421,8.15,0.60,12,0.42,4342.00,59491.00,93200,20240610,-62.02,30500,20250210,16.07,40050,-11.61,20250109,30500,16.07,20250210,93200,-62.02,20240610,30500,16.07,20250210,1.33,N,036830,500,104 억,,998710,N,N,67,N,00,N
20250227,150450,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35300,-1900,5,-5.11,2974383350,83079,195.20,37200,37400,35200,48350,26050,37200,35801.87,4.76,0,-9419,38233,37716,36933,36416,35633,37975,36675,105,11150,500,26040,50,1,20964056,7400,8.13,0.59,12,0.40,4342.00,59491.00,93200,20240610,-62.12,30500,20250210,15.74,40050,-11.86,20250109,30500,15.74,20250210,93200,-62.12,20240610,30500,15.74,20250210,1.33,N,036830,500,104 억,,998710,N,N,17,N,00,N
20250227,140452,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,35500,-1700,5,-4.57,2358927300,65669,154.29,37200,37400,35350,48350,26050,37200,35921.47,4.76,0,-8229,38233,37716,36933,36416,35633,37975,36675,105,11150,500,26040,50,1,20964056,7442,8.18,0.60,12,0.31,4342.00,59491.00,93200,20240610,-61.91,30500,20250210,16.39,40050,-11.36,20250109,30500,16.39,20250210,93200,-61.91,20240610,30500,16.39,20250210,1.33,N,036830,500,104 억,,998710,N,N,17,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 20250228 160454 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32700 -2700 5 -7.63 6879623500 207329 234.63 34650 35000 32700 46000 24800 35400 33183.15 4.73 0 -40363 38200 36800 36000 34600 33800 36400 34200 105 10600 500 24780 50 1 20964056 6855 7.53 0.55 12 0.99 4342.00 59491.00 93200 20240610 -64.91 30500 20250210 7.21 40050 -18.35 20250109 30500 7.21 20250210 93200 -64.91 20240610 30500 7.21 20250210 1.32 N 036830 500 104 억 991274 N N 349 N 00 N
3 20250228 150457 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33000 -2400 5 -6.78 4139601300 123623 139.90 34650 35000 32800 46000 24800 35400 33485.69 4.73 0 -30226 38200 36800 36000 34600 33800 36400 34200 105 10600 500 24780 50 1 20964056 6918 7.60 0.55 12 0.59 4342.00 59491.00 93200 20240610 -64.59 30500 20250210 8.20 40050 -17.60 20250109 30500 8.20 20250210 93200 -64.59 20240610 30500 8.20 20250210 1.32 N 036830 500 104 억 991274 N N 67 N 00 N
4 20250228 140458 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33000 -2400 5 -6.78 3727702250 111124 125.75 34650 35000 32800 46000 24800 35400 33545.43 4.73 0 -27354 38200 36800 36000 34600 33800 36400 34200 105 10600 500 24780 50 1 20964056 6918 7.60 0.55 12 0.53 4342.00 59491.00 93200 20240610 -64.59 30500 20250210 8.20 40050 -17.60 20250109 30500 8.20 20250210 93200 -64.59 20240610 30500 8.20 20250210 1.32 N 036830 500 104 억 991274 N N 67 N 00 N
5 20250228 130456 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32800 -2600 5 -7.34 3178804600 94516 106.96 34650 35000 32800 46000 24800 35400 33632.45 4.73 0 -21267 38200 36800 36000 34600 33800 36400 34200 105 10600 500 24780 50 1 20964056 6876 7.55 0.55 12 0.45 4342.00 59491.00 93200 20240610 -64.81 30500 20250210 7.54 40050 -18.10 20250109 30500 7.54 20250210 93200 -64.81 20240610 30500 7.54 20250210 1.32 N 036830 500 104 억 991274 N N 67 N 00 N
6 20250228 120454 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33050 -2350 5 -6.64 2493312100 73734 83.44 34650 35000 33050 46000 24800 35400 33814.96 4.73 0 -14237 38200 36800 36000 34600 33800 36400 34200 105 10600 500 24780 50 1 20964056 6929 7.61 0.56 12 0.35 4342.00 59491.00 93200 20240610 -64.54 30500 20250210 8.36 40050 -17.48 20250109 30500 8.36 20250210 93200 -64.54 20240610 30500 8.36 20250210 1.32 N 036830 500 104 억 991274 N N 67 N 00 N
7 20250228 110454 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33700 -1700 5 -4.80 1766566350 51929 58.77 34650 35000 33500 46000 24800 35400 34018.88 4.73 0 -5501 38200 36800 36000 34600 33800 36400 34200 105 10600 500 24780 50 1 20964056 7065 7.76 0.57 12 0.25 4342.00 59491.00 93200 20240610 -63.84 30500 20250210 10.49 40050 -15.86 20250109 30500 10.49 20250210 93200 -63.84 20240610 30500 10.49 20250210 1.32 N 036830 500 104 억 991274 N N 67 N 00 N
8 20250228 100454 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34000 -1400 5 -3.95 1007242750 29391 33.26 34650 35000 33800 46000 24800 35400 34270.45 4.73 0 -492 38200 36800 36000 34600 33800 36400 34200 105 10600 500 24780 50 1 20964056 7128 7.83 0.57 12 0.14 4342.00 59491.00 93200 20240610 -63.52 30500 20250210 11.48 40050 -15.11 20250109 30500 11.48 20250210 93200 -63.52 20240610 30500 11.48 20250210 1.32 N 036830 500 104 억 991274 N N 67 N 00 N
9 20250228 090456 55 40.00 KSQ150 일반서비스 N N N Y 40 N 34600 -800 5 -2.26 195967550 5663 6.41 34650 35000 34150 46000 24800 35400 34604.90 4.73 0 1797 38200 36800 36000 34600 33800 36400 34200 105 10600 500 24780 50 1 20964056 7254 7.97 0.58 12 0.03 4342.00 59491.00 93200 20240610 -62.88 30500 20250210 13.44 40050 -13.61 20250109 30500 13.44 20250210 93200 -62.88 20240610 30500 13.44 20250210 1.32 N 036830 500 104 억 991274 N N 67 N 00 N
10 20250227 160453 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35400 -1800 5 -4.84 3155390150 88198 207.23 37200 37400 35200 48350 26050 37200 35776.30 4.76 0 -10109 38233 37716 36933 36416 35633 37975 36675 105 11150 500 26040 50 1 20964056 7421 8.15 0.60 12 0.42 4342.00 59491.00 93200 20240610 -62.02 30500 20250210 16.07 40050 -11.61 20250109 30500 16.07 20250210 93200 -62.02 20240610 30500 16.07 20250210 1.33 N 036830 500 104 억 998710 N N 67 N 00 N
11 20250227 150450 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35300 -1900 5 -5.11 2974383350 83079 195.20 37200 37400 35200 48350 26050 37200 35801.87 4.76 0 -9419 38233 37716 36933 36416 35633 37975 36675 105 11150 500 26040 50 1 20964056 7400 8.13 0.59 12 0.40 4342.00 59491.00 93200 20240610 -62.12 30500 20250210 15.74 40050 -11.86 20250109 30500 15.74 20250210 93200 -62.12 20240610 30500 15.74 20250210 1.33 N 036830 500 104 억 998710 N N 17 N 00 N
12 20250227 140452 55 40.00 KSQ150 일반서비스 N N N Y 40 N 35500 -1700 5 -4.57 2358927300 65669 154.29 37200 37400 35350 48350 26050 37200 35921.47 4.76 0 -8229 38233 37716 36933 36416 35633 37975 36675 105 11150 500 26040 50 1 20964056 7442 8.18 0.60 12 0.31 4342.00 59491.00 93200 20240610 -61.91 30500 20250210 16.39 40050 -11.36 20250109 30500 16.39 20250210 93200 -61.91 20240610 30500 16.39 20250210 1.33 N 036830 500 104 억 998710 N N 17 N 00 N