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
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
20250228,160513,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6260,-180,5,-2.80,3980969170,631024,138.30,6380,6420,6260,8370,4510,6440,6308.95,1.83,0,-105835,6533,6486,6443,6396,6353,6510,6420,420,1930,500,4500,10,1,84000000,5258,4.31,1.00,12,0.75,1452.00,6240.00,12380,20240305,-49.43,6210,20240909,0.81,8590,-27.12,20250107,6260,0.00,20250228,12380,-49.43,20240305,6210,0.81,20240909,4.71,N,041190,500,420 억,,1536913,N,N,3086,N,00,N
20250228,150516,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6280,-160,5,-2.48,3667417390,580973,127.33,6380,6420,6260,8370,4510,6440,6312.54,1.83,0,-92018,6533,6486,6443,6396,6353,6510,6420,420,1930,500,4500,10,1,84000000,5275,4.33,1.01,12,0.69,1452.00,6240.00,12380,20240305,-49.27,6210,20240909,1.13,8590,-26.89,20250107,6260,0.32,20250228,12380,-49.27,20240305,6210,1.13,20240909,4.71,N,041190,500,420 억,,1536913,N,N,522,N,00,N
20250228,140517,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6290,-150,5,-2.33,3138041890,496663,108.86,6380,6420,6260,8370,4510,6440,6318.25,1.83,0,-69528,6533,6486,6443,6396,6353,6510,6420,420,1930,500,4500,10,1,84000000,5284,4.33,1.01,12,0.59,1452.00,6240.00,12380,20240305,-49.19,6210,20240909,1.29,8590,-26.78,20250107,6260,0.48,20250228,12380,-49.19,20240305,6210,1.29,20240909,4.71,N,041190,500,420 억,,1536913,N,N,522,N,00,N
20250228,130515,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6300,-140,5,-2.17,2624678900,415506,91.07,6380,6420,6260,8370,4510,6440,6316.82,1.83,0,-119026,6533,6486,6443,6396,6353,6510,6420,420,1930,500,4500,10,1,84000000,5292,4.34,1.01,12,0.49,1452.00,6240.00,12380,20240305,-49.11,6210,20240909,1.45,8590,-26.66,20250107,6260,0.64,20250228,12380,-49.11,20240305,6210,1.45,20240909,4.71,N,041190,500,420 억,,1536913,N,N,522,N,00,N
20250228,120512,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6280,-160,5,-2.48,2039262810,322294,70.64,6380,6420,6280,8370,4510,6440,6327.34,1.83,0,-83783,6533,6486,6443,6396,6353,6510,6420,420,1930,500,4500,10,1,84000000,5275,4.33,1.01,12,0.38,1452.00,6240.00,12380,20240305,-49.27,6210,20240909,1.13,8590,-26.89,20250107,6280,0.00,20250228,12380,-49.27,20240305,6210,1.13,20240909,4.71,N,041190,500,420 억,,1536913,N,N,522,N,00,N
20250228,110512,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6360,-80,5,-1.24,1418240360,223868,49.07,6380,6420,6300,8370,4510,6440,6335.16,1.83,0,-47674,6533,6486,6443,6396,6353,6510,6420,420,1930,500,4500,10,1,84000000,5342,4.38,1.02,12,0.27,1452.00,6240.00,12380,20240305,-48.63,6210,20240909,2.42,8590,-25.96,20250107,6290,1.11,20250225,12380,-48.63,20240305,6210,2.42,20240909,4.71,N,041190,500,420 억,,1536913,N,N,522,N,00,N
20250228,100512,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6350,-90,5,-1.40,800210470,126316,27.69,6380,6420,6300,8370,4510,6440,6334.99,1.83,0,-23289,6533,6486,6443,6396,6353,6510,6420,420,1930,500,4500,10,1,84000000,5334,4.37,1.02,12,0.15,1452.00,6240.00,12380,20240305,-48.71,6210,20240909,2.25,8590,-26.08,20250107,6290,0.95,20250225,12380,-48.71,20240305,6210,2.25,20240909,4.71,N,041190,500,420 억,,1536913,N,N,522,N,00,N
20250228,090514,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6330,-110,5,-1.71,189419710,29813,6.53,6380,6420,6320,8370,4510,6440,6353.59,1.83,0,-21426,6533,6486,6443,6396,6353,6510,6420,420,1930,500,4500,10,1,84000000,5317,4.36,1.01,12,0.04,1452.00,6240.00,12380,20240305,-48.87,6210,20240909,1.93,8590,-26.31,20250107,6290,0.64,20250225,12380,-48.87,20240305,6210,1.93,20240909,4.71,N,041190,500,420 억,,1536913,N,N,522,N,00,N
20250227,160510,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6440,-90,5,-1.38,2862872360,444416,76.85,6430,6490,6400,8480,4580,6530,6441.84,1.78,0,-68612,6670,6600,6530,6460,6390,6635,6495,420,1950,500,4570,10,1,84000000,5410,4.44,1.03,12,0.53,1452.00,6240.00,12380,20240305,-47.98,6210,20240909,3.70,8590,-25.03,20250107,6290,2.38,20250225,12380,-47.98,20240305,6210,3.70,20240909,4.75,N,041190,500,420 억,,1497784,N,N,522,N,00,N
20250227,150508,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6430,-100,5,-1.53,2686575440,417034,72.12,6430,6490,6400,8480,4580,6530,6442.06,1.78,0,-69988,6670,6600,6530,6460,6390,6635,6495,420,1950,500,4570,10,1,84000000,5401,4.43,1.03,12,0.50,1452.00,6240.00,12380,20240305,-48.06,6210,20240909,3.54,8590,-25.15,20250107,6290,2.23,20250225,12380,-48.06,20240305,6210,3.54,20240909,4.75,N,041190,500,420 억,,1497784,N,N,2,N,00,N
20250227,140510,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,6440,-90,5,-1.38,2366942780,367372,63.53,6430,6490,6400,8480,4580,6530,6442.86,1.78,0,-86146,6670,6600,6530,6460,6390,6635,6495,420,1950,500,4570,10,1,84000000,5410,4.44,1.03,12,0.44,1452.00,6240.00,12380,20240305,-47.98,6210,20240909,3.70,8590,-25.03,20250107,6290,2.38,20250225,12380,-47.98,20240305,6210,3.70,20240909,4.75,N,041190,500,420 억,,1497784,N,N,2,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 160513 55 40.00 KSQ150 금융 N N N Y 40 N 6260 -180 5 -2.80 3980969170 631024 138.30 6380 6420 6260 8370 4510 6440 6308.95 1.83 0 -105835 6533 6486 6443 6396 6353 6510 6420 420 1930 500 4500 10 1 84000000 5258 4.31 1.00 12 0.75 1452.00 6240.00 12380 20240305 -49.43 6210 20240909 0.81 8590 -27.12 20250107 6260 0.00 20250228 12380 -49.43 20240305 6210 0.81 20240909 4.71 N 041190 500 420 억 1536913 N N 3086 N 00 N
3 20250228 150516 55 40.00 KSQ150 금융 N N N Y 40 N 6280 -160 5 -2.48 3667417390 580973 127.33 6380 6420 6260 8370 4510 6440 6312.54 1.83 0 -92018 6533 6486 6443 6396 6353 6510 6420 420 1930 500 4500 10 1 84000000 5275 4.33 1.01 12 0.69 1452.00 6240.00 12380 20240305 -49.27 6210 20240909 1.13 8590 -26.89 20250107 6260 0.32 20250228 12380 -49.27 20240305 6210 1.13 20240909 4.71 N 041190 500 420 억 1536913 N N 522 N 00 N
4 20250228 140517 55 40.00 KSQ150 금융 N N N Y 40 N 6290 -150 5 -2.33 3138041890 496663 108.86 6380 6420 6260 8370 4510 6440 6318.25 1.83 0 -69528 6533 6486 6443 6396 6353 6510 6420 420 1930 500 4500 10 1 84000000 5284 4.33 1.01 12 0.59 1452.00 6240.00 12380 20240305 -49.19 6210 20240909 1.29 8590 -26.78 20250107 6260 0.48 20250228 12380 -49.19 20240305 6210 1.29 20240909 4.71 N 041190 500 420 억 1536913 N N 522 N 00 N
5 20250228 130515 55 40.00 KSQ150 금융 N N N Y 40 N 6300 -140 5 -2.17 2624678900 415506 91.07 6380 6420 6260 8370 4510 6440 6316.82 1.83 0 -119026 6533 6486 6443 6396 6353 6510 6420 420 1930 500 4500 10 1 84000000 5292 4.34 1.01 12 0.49 1452.00 6240.00 12380 20240305 -49.11 6210 20240909 1.45 8590 -26.66 20250107 6260 0.64 20250228 12380 -49.11 20240305 6210 1.45 20240909 4.71 N 041190 500 420 억 1536913 N N 522 N 00 N
6 20250228 120512 55 40.00 KSQ150 금융 N N N Y 40 N 6280 -160 5 -2.48 2039262810 322294 70.64 6380 6420 6280 8370 4510 6440 6327.34 1.83 0 -83783 6533 6486 6443 6396 6353 6510 6420 420 1930 500 4500 10 1 84000000 5275 4.33 1.01 12 0.38 1452.00 6240.00 12380 20240305 -49.27 6210 20240909 1.13 8590 -26.89 20250107 6280 0.00 20250228 12380 -49.27 20240305 6210 1.13 20240909 4.71 N 041190 500 420 억 1536913 N N 522 N 00 N
7 20250228 110512 55 40.00 KSQ150 금융 N N N Y 40 N 6360 -80 5 -1.24 1418240360 223868 49.07 6380 6420 6300 8370 4510 6440 6335.16 1.83 0 -47674 6533 6486 6443 6396 6353 6510 6420 420 1930 500 4500 10 1 84000000 5342 4.38 1.02 12 0.27 1452.00 6240.00 12380 20240305 -48.63 6210 20240909 2.42 8590 -25.96 20250107 6290 1.11 20250225 12380 -48.63 20240305 6210 2.42 20240909 4.71 N 041190 500 420 억 1536913 N N 522 N 00 N
8 20250228 100512 55 40.00 KSQ150 금융 N N N Y 40 N 6350 -90 5 -1.40 800210470 126316 27.69 6380 6420 6300 8370 4510 6440 6334.99 1.83 0 -23289 6533 6486 6443 6396 6353 6510 6420 420 1930 500 4500 10 1 84000000 5334 4.37 1.02 12 0.15 1452.00 6240.00 12380 20240305 -48.71 6210 20240909 2.25 8590 -26.08 20250107 6290 0.95 20250225 12380 -48.71 20240305 6210 2.25 20240909 4.71 N 041190 500 420 억 1536913 N N 522 N 00 N
9 20250228 090514 55 40.00 KSQ150 금융 N N N Y 40 N 6330 -110 5 -1.71 189419710 29813 6.53 6380 6420 6320 8370 4510 6440 6353.59 1.83 0 -21426 6533 6486 6443 6396 6353 6510 6420 420 1930 500 4500 10 1 84000000 5317 4.36 1.01 12 0.04 1452.00 6240.00 12380 20240305 -48.87 6210 20240909 1.93 8590 -26.31 20250107 6290 0.64 20250225 12380 -48.87 20240305 6210 1.93 20240909 4.71 N 041190 500 420 억 1536913 N N 522 N 00 N
10 20250227 160510 55 40.00 KSQ150 금융 N N N Y 40 N 6440 -90 5 -1.38 2862872360 444416 76.85 6430 6490 6400 8480 4580 6530 6441.84 1.78 0 -68612 6670 6600 6530 6460 6390 6635 6495 420 1950 500 4570 10 1 84000000 5410 4.44 1.03 12 0.53 1452.00 6240.00 12380 20240305 -47.98 6210 20240909 3.70 8590 -25.03 20250107 6290 2.38 20250225 12380 -47.98 20240305 6210 3.70 20240909 4.75 N 041190 500 420 억 1497784 N N 522 N 00 N
11 20250227 150508 55 40.00 KSQ150 금융 N N N Y 40 N 6430 -100 5 -1.53 2686575440 417034 72.12 6430 6490 6400 8480 4580 6530 6442.06 1.78 0 -69988 6670 6600 6530 6460 6390 6635 6495 420 1950 500 4570 10 1 84000000 5401 4.43 1.03 12 0.50 1452.00 6240.00 12380 20240305 -48.06 6210 20240909 3.54 8590 -25.15 20250107 6290 2.23 20250225 12380 -48.06 20240305 6210 3.54 20240909 4.75 N 041190 500 420 억 1497784 N N 2 N 00 N
12 20250227 140510 55 40.00 KSQ150 금융 N N N Y 40 N 6440 -90 5 -1.38 2366942780 367372 63.53 6430 6490 6400 8480 4580 6530 6442.86 1.78 0 -86146 6670 6600 6530 6460 6390 6635 6495 420 1950 500 4570 10 1 84000000 5410 4.44 1.03 12 0.44 1452.00 6240.00 12380 20240305 -47.98 6210 20240909 3.70 8590 -25.03 20250107 6290 2.38 20250225 12380 -47.98 20240305 6210 3.70 20240909 4.75 N 041190 500 420 억 1497784 N N 2 N 00 N