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
122870/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
20250228,160857,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,63000,1200,2,1.94,54237023000,862933,130.77,62200,64700,61200,80300,43300,61800,62852.86,12.46,0,-118676,65333,63566,61033,59266,56733,64450,60150,93,18500,500,46960,100,1,18691049,11775,19.18,2.49,12,4.62,3285.00,25262.00,64700,20250228,-2.63,29950,20240909,110.35,64700,-2.63,20250228,43950,43.34,20250110,64700,-2.63,20250228,29950,110.35,20240909,3.08,N,122870,500,93 억,,2329336,N,N,3221,N,00,N
20250228,150901,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,63500,1700,2,2.75,51650254400,821920,124.56,62200,64700,61200,80300,43300,61800,62842.15,12.46,0,-118873,65333,63566,61033,59266,56733,64450,60150,93,18500,500,46960,100,1,18691049,11869,19.33,2.51,12,4.40,3285.00,25262.00,64700,20250228,-1.85,29950,20240909,112.02,64700,-1.85,20250228,43950,44.48,20250110,64700,-1.85,20250228,29950,112.02,20240909,3.08,N,122870,500,93 억,,2329336,N,N,2433,N,00,N
20250228,140903,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,62500,700,2,1.13,45431006400,723337,109.62,62200,64700,61200,80300,43300,61800,62808.82,12.46,0,-121694,65333,63566,61033,59266,56733,64450,60150,93,18500,500,46960,100,1,18691049,11682,19.03,2.47,12,3.87,3285.00,25262.00,64700,20250228,-3.40,29950,20240909,108.68,64700,-3.40,20250228,43950,42.21,20250110,64700,-3.40,20250228,29950,108.68,20240909,3.08,N,122870,500,93 억,,2329336,N,N,2433,N,00,N
20250228,130858,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,62000,200,2,0.32,41004873700,651795,98.78,62200,64700,61200,80300,43300,61800,62912.27,12.46,0,-117642,65333,63566,61033,59266,56733,64450,60150,93,18500,500,46960,100,1,18691049,11588,18.87,2.45,12,3.49,3285.00,25262.00,64700,20250228,-4.17,29950,20240909,107.01,64700,-4.17,20250228,43950,41.07,20250110,64700,-4.17,20250228,29950,107.01,20240909,3.08,N,122870,500,93 억,,2329336,N,N,2433,N,00,N
20250228,120855,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,62300,500,2,0.81,37762909900,599644,90.87,62200,64700,61200,80300,43300,61800,62977.37,12.46,0,-105965,65333,63566,61033,59266,56733,64450,60150,93,18500,500,46960,100,1,18691049,11645,18.96,2.47,12,3.21,3285.00,25262.00,64700,20250228,-3.71,29950,20240909,108.01,64700,-3.71,20250228,43950,41.75,20250110,64700,-3.71,20250228,29950,108.01,20240909,3.08,N,122870,500,93 억,,2329336,N,N,2433,N,00,N
20250228,110855,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,62300,500,2,0.81,35090903800,556768,84.37,62200,64700,61200,80300,43300,61800,63028.13,12.46,0,-96036,65333,63566,61033,59266,56733,64450,60150,93,18500,500,46960,100,1,18691049,11645,18.96,2.47,12,2.98,3285.00,25262.00,64700,20250228,-3.71,29950,20240909,108.01,64700,-3.71,20250228,43950,41.75,20250110,64700,-3.71,20250228,29950,108.01,20240909,3.08,N,122870,500,93 억,,2329336,N,N,2433,N,00,N
20250228,100853,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,62600,800,2,1.29,30134563800,477797,72.41,62200,64700,61200,80300,43300,61800,63072.28,12.46,0,-88551,65333,63566,61033,59266,56733,64450,60150,93,18500,500,46960,100,1,18691049,11701,19.06,2.48,12,2.56,3285.00,25262.00,64700,20250228,-3.25,29950,20240909,109.02,64700,-3.25,20250228,43950,42.43,20250110,64700,-3.25,20250228,29950,109.02,20240909,3.08,N,122870,500,93 억,,2329336,N,N,2433,N,00,N
20250228,090857,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61600,-200,5,-0.32,4295180600,69281,10.50,62200,62500,61200,80300,43300,61800,61999.18,12.46,0,-17676,65333,63566,61033,59266,56733,64450,60150,93,18500,500,46960,100,1,18691049,11514,18.75,2.44,12,0.37,3285.00,25262.00,62800,20250227,-1.91,29950,20240909,105.68,62800,-1.91,20250227,43950,40.16,20250110,62800,-1.91,20250227,29950,105.68,20240909,3.08,N,122870,500,93 억,,2329336,N,N,2433,N,00,N
20250227,160848,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,61800,2700,2,4.57,40046343200,656435,315.13,59100,62800,58500,76800,41400,59100,61002.56,12.66,0,-33863,60300,59700,59100,58500,57900,60000,58800,93,17700,500,44910,100,1,18691049,11551,18.81,2.45,12,3.51,3285.00,25262.00,62800,20250227,-1.59,29950,20240909,106.34,62800,-1.59,20250227,43950,40.61,20250110,62800,-1.59,20250227,29950,106.34,20240909,3.06,N,122870,500,93 억,,2366082,N,N,2433,N,00,N
20250227,150848,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,62100,3000,2,5.08,37667166000,617997,296.68,59100,62800,58500,76800,41400,59100,60950.42,12.66,0,-40885,60300,59700,59100,58500,57900,60000,58800,93,17700,500,44910,100,1,18691049,11607,18.90,2.46,12,3.31,3285.00,25262.00,62800,20250227,-1.11,29950,20240909,107.35,62800,-1.11,20250227,43950,41.30,20250110,62800,-1.11,20250227,29950,107.35,20240909,3.06,N,122870,500,93 억,,2366082,N,N,1356,N,00,N
20250227,140851,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,61100,2000,2,3.38,24007410900,397894,191.01,59100,61300,58500,76800,41400,59100,60336.22,12.66,0,-22210,60300,59700,59100,58500,57900,60000,58800,93,17700,500,44910,100,1,18691049,11420,18.60,2.42,12,2.13,3285.00,25262.00,62000,20250220,-1.45,29950,20240909,104.01,62000,-1.45,20250220,43950,39.02,20250110,62000,-1.45,20250220,29950,104.01,20240909,3.06,N,122870,500,93 억,,2366082,N,N,1356,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 160857 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 63000 1200 2 1.94 54237023000 862933 130.77 62200 64700 61200 80300 43300 61800 62852.86 12.46 0 -118676 65333 63566 61033 59266 56733 64450 60150 93 18500 500 46960 100 1 18691049 11775 19.18 2.49 12 4.62 3285.00 25262.00 64700 20250228 -2.63 29950 20240909 110.35 64700 -2.63 20250228 43950 43.34 20250110 64700 -2.63 20250228 29950 110.35 20240909 3.08 N 122870 500 93 억 2329336 N N 3221 N 00 N
3 20250228 150901 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 63500 1700 2 2.75 51650254400 821920 124.56 62200 64700 61200 80300 43300 61800 62842.15 12.46 0 -118873 65333 63566 61033 59266 56733 64450 60150 93 18500 500 46960 100 1 18691049 11869 19.33 2.51 12 4.40 3285.00 25262.00 64700 20250228 -1.85 29950 20240909 112.02 64700 -1.85 20250228 43950 44.48 20250110 64700 -1.85 20250228 29950 112.02 20240909 3.08 N 122870 500 93 억 2329336 N N 2433 N 00 N
4 20250228 140903 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 62500 700 2 1.13 45431006400 723337 109.62 62200 64700 61200 80300 43300 61800 62808.82 12.46 0 -121694 65333 63566 61033 59266 56733 64450 60150 93 18500 500 46960 100 1 18691049 11682 19.03 2.47 12 3.87 3285.00 25262.00 64700 20250228 -3.40 29950 20240909 108.68 64700 -3.40 20250228 43950 42.21 20250110 64700 -3.40 20250228 29950 108.68 20240909 3.08 N 122870 500 93 억 2329336 N N 2433 N 00 N
5 20250228 130858 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 62000 200 2 0.32 41004873700 651795 98.78 62200 64700 61200 80300 43300 61800 62912.27 12.46 0 -117642 65333 63566 61033 59266 56733 64450 60150 93 18500 500 46960 100 1 18691049 11588 18.87 2.45 12 3.49 3285.00 25262.00 64700 20250228 -4.17 29950 20240909 107.01 64700 -4.17 20250228 43950 41.07 20250110 64700 -4.17 20250228 29950 107.01 20240909 3.08 N 122870 500 93 억 2329336 N N 2433 N 00 N
6 20250228 120855 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 62300 500 2 0.81 37762909900 599644 90.87 62200 64700 61200 80300 43300 61800 62977.37 12.46 0 -105965 65333 63566 61033 59266 56733 64450 60150 93 18500 500 46960 100 1 18691049 11645 18.96 2.47 12 3.21 3285.00 25262.00 64700 20250228 -3.71 29950 20240909 108.01 64700 -3.71 20250228 43950 41.75 20250110 64700 -3.71 20250228 29950 108.01 20240909 3.08 N 122870 500 93 억 2329336 N N 2433 N 00 N
7 20250228 110855 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 62300 500 2 0.81 35090903800 556768 84.37 62200 64700 61200 80300 43300 61800 63028.13 12.46 0 -96036 65333 63566 61033 59266 56733 64450 60150 93 18500 500 46960 100 1 18691049 11645 18.96 2.47 12 2.98 3285.00 25262.00 64700 20250228 -3.71 29950 20240909 108.01 64700 -3.71 20250228 43950 41.75 20250110 64700 -3.71 20250228 29950 108.01 20240909 3.08 N 122870 500 93 억 2329336 N N 2433 N 00 N
8 20250228 100853 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 62600 800 2 1.29 30134563800 477797 72.41 62200 64700 61200 80300 43300 61800 63072.28 12.46 0 -88551 65333 63566 61033 59266 56733 64450 60150 93 18500 500 46960 100 1 18691049 11701 19.06 2.48 12 2.56 3285.00 25262.00 64700 20250228 -3.25 29950 20240909 109.02 64700 -3.25 20250228 43950 42.43 20250110 64700 -3.25 20250228 29950 109.02 20240909 3.08 N 122870 500 93 억 2329336 N N 2433 N 00 N
9 20250228 090857 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61600 -200 5 -0.32 4295180600 69281 10.50 62200 62500 61200 80300 43300 61800 61999.18 12.46 0 -17676 65333 63566 61033 59266 56733 64450 60150 93 18500 500 46960 100 1 18691049 11514 18.75 2.44 12 0.37 3285.00 25262.00 62800 20250227 -1.91 29950 20240909 105.68 62800 -1.91 20250227 43950 40.16 20250110 62800 -1.91 20250227 29950 105.68 20240909 3.08 N 122870 500 93 억 2329336 N N 2433 N 00 N
10 20250227 160848 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 61800 2700 2 4.57 40046343200 656435 315.13 59100 62800 58500 76800 41400 59100 61002.56 12.66 0 -33863 60300 59700 59100 58500 57900 60000 58800 93 17700 500 44910 100 1 18691049 11551 18.81 2.45 12 3.51 3285.00 25262.00 62800 20250227 -1.59 29950 20240909 106.34 62800 -1.59 20250227 43950 40.61 20250110 62800 -1.59 20250227 29950 106.34 20240909 3.06 N 122870 500 93 억 2366082 N N 2433 N 00 N
11 20250227 150848 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 62100 3000 2 5.08 37667166000 617997 296.68 59100 62800 58500 76800 41400 59100 60950.42 12.66 0 -40885 60300 59700 59100 58500 57900 60000 58800 93 17700 500 44910 100 1 18691049 11607 18.90 2.46 12 3.31 3285.00 25262.00 62800 20250227 -1.11 29950 20240909 107.35 62800 -1.11 20250227 43950 41.30 20250110 62800 -1.11 20250227 29950 107.35 20240909 3.06 N 122870 500 93 억 2366082 N N 1356 N 00 N
12 20250227 140851 55 40.00 KSQ150 오락·문화 N N N Y 40 N 61100 2000 2 3.38 24007410900 397894 191.01 59100 61300 58500 76800 41400 59100 60336.22 12.66 0 -22210 60300 59700 59100 58500 57900 60000 58800 93 17700 500 44910 100 1 18691049 11420 18.60 2.42 12 2.13 3285.00 25262.00 62000 20250220 -1.45 29950 20240909 104.01 62000 -1.45 20250220 43950 39.02 20250110 62000 -1.45 20250220 29950 104.01 20240909 3.06 N 122870 500 93 억 2366082 N N 1356 N 00 N