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
140410/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
20250228,160921,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28200,-1050,5,-3.59,2209003400,77805,105.36,28950,28950,28200,38000,20500,29250,28391.91,20.77,0,-10194,29950,29600,29100,28750,28250,29775,28925,150,8750,500,21640,50,1,29963337,8450,-62.67,13.59,12,0.26,-450.00,2075.00,50200,20240306,-43.82,27000,20240930,4.44,32200,-12.42,20250124,27200,3.68,20250218,50200,-43.82,20240306,27000,4.44,20240930,0.59,N,140410,500,149 억,,6224175,N,N,1483,N,00,N
20250228,150926,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28350,-900,5,-3.08,1929091800,67887,91.93,28950,28950,28200,38000,20500,29250,28416.22,20.77,0,-6628,29950,29600,29100,28750,28250,29775,28925,150,8750,500,21640,50,1,29963337,8495,-63.00,13.66,12,0.23,-450.00,2075.00,50200,20240306,-43.53,27000,20240930,5.00,32200,-11.96,20250124,27200,4.23,20250218,50200,-43.53,20240306,27000,5.00,20240930,0.59,N,140410,500,149 억,,6224175,N,N,944,N,00,N
20250228,140927,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28250,-1000,5,-3.42,1673538650,58852,79.70,28950,28950,28200,38000,20500,29250,28436.39,20.77,0,-2786,29950,29600,29100,28750,28250,29775,28925,150,8750,500,21640,50,1,29963337,8465,-62.78,13.61,12,0.20,-450.00,2075.00,50200,20240306,-43.73,27000,20240930,4.63,32200,-12.27,20250124,27200,3.86,20250218,50200,-43.73,20240306,27000,4.63,20240930,0.59,N,140410,500,149 억,,6224175,N,N,944,N,00,N
20250228,130922,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28350,-900,5,-3.08,1397891150,49117,66.51,28950,28950,28200,38000,20500,29250,28460.43,20.77,0,-3500,29950,29600,29100,28750,28250,29775,28925,150,8750,500,21640,50,1,29963337,8495,-63.00,13.66,12,0.16,-450.00,2075.00,50200,20240306,-43.53,27000,20240930,5.00,32200,-11.96,20250124,27200,4.23,20250218,50200,-43.53,20240306,27000,5.00,20240930,0.59,N,140410,500,149 억,,6224175,N,N,944,N,00,N
20250228,120918,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28300,-950,5,-3.25,1210821750,42514,57.57,28950,28950,28200,38000,20500,29250,28480.54,20.77,0,-4819,29950,29600,29100,28750,28250,29775,28925,150,8750,500,21640,50,1,29963337,8480,-62.89,13.64,12,0.14,-450.00,2075.00,50200,20240306,-43.63,27000,20240930,4.81,32200,-12.11,20250124,27200,4.04,20250218,50200,-43.63,20240306,27000,4.81,20240930,0.59,N,140410,500,149 억,,6224175,N,N,944,N,00,N
20250228,110919,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28350,-900,5,-3.08,1000179950,35066,47.49,28950,28950,28250,38000,20500,29250,28522.78,20.77,0,-3380,29950,29600,29100,28750,28250,29775,28925,150,8750,500,21640,50,1,29963337,8495,-63.00,13.66,12,0.12,-450.00,2075.00,50200,20240306,-43.53,27000,20240930,5.00,32200,-11.96,20250124,27200,4.23,20250218,50200,-43.53,20240306,27000,5.00,20240930,0.59,N,140410,500,149 억,,6224175,N,N,944,N,00,N
20250228,100918,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28500,-750,5,-2.56,753755600,26375,35.72,28950,28950,28300,38000,20500,29250,28578.41,20.77,0,-256,29950,29600,29100,28750,28250,29775,28925,150,8750,500,21640,50,1,29963337,8540,-63.33,13.73,12,0.09,-450.00,2075.00,50200,20240306,-43.23,27000,20240930,5.56,32200,-11.49,20250124,27200,4.78,20250218,50200,-43.23,20240306,27000,5.56,20240930,0.59,N,140410,500,149 억,,6224175,N,N,944,N,00,N
20250228,090921,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,28600,-650,5,-2.22,191052500,6644,9.00,28950,28950,28600,38000,20500,29250,28755.64,20.77,0,-1302,29950,29600,29100,28750,28250,29775,28925,150,8750,500,21640,50,1,29963337,8570,-63.56,13.78,12,0.02,-450.00,2075.00,50200,20240306,-43.03,27000,20240930,5.93,32200,-11.18,20250124,27200,5.15,20250218,50200,-43.03,20240306,27000,5.93,20240930,0.59,N,140410,500,149 억,,6224175,N,N,944,N,00,N
20250227,160912,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29250,100,2,0.34,2138655100,73788,183.88,29150,29450,28600,37850,20450,29150,28983.77,20.73,0,-1926,30216,29682,29416,28882,28616,29550,28750,150,8700,500,21570,50,1,29963337,8764,-65.00,14.10,12,0.25,-450.00,2075.00,50200,20240306,-41.73,27000,20240930,8.33,32200,-9.16,20250124,27200,7.54,20250218,50200,-41.73,20240306,27000,8.33,20240930,0.59,N,140410,500,149 억,,6212746,N,N,944,N,00,N
20250227,150911,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29300,150,2,0.51,2037713400,70339,175.29,29150,29450,28600,37850,20450,29150,28969.89,20.73,0,-3466,30216,29682,29416,28882,28616,29550,28750,150,8700,500,21570,50,1,29963337,8779,-65.11,14.12,12,0.23,-450.00,2075.00,50200,20240306,-41.63,27000,20240930,8.52,32200,-9.01,20250124,27200,7.72,20250218,50200,-41.63,20240306,27000,8.52,20240930,0.59,N,140410,500,149 억,,6212746,N,N,192,N,00,N
20250227,140915,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,29000,-150,5,-0.51,1513482650,52387,130.55,29150,29350,28600,37850,20450,29150,28890.41,20.73,0,-6089,30216,29682,29416,28882,28616,29550,28750,150,8700,500,21570,50,1,29963337,8689,-64.44,13.98,12,0.17,-450.00,2075.00,50200,20240306,-42.23,27000,20240930,7.41,32200,-9.94,20250124,27200,6.62,20250218,50200,-42.23,20240306,27000,7.41,20240930,0.59,N,140410,500,149 억,,6212746,N,N,192,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 160921 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28200 -1050 5 -3.59 2209003400 77805 105.36 28950 28950 28200 38000 20500 29250 28391.91 20.77 0 -10194 29950 29600 29100 28750 28250 29775 28925 150 8750 500 21640 50 1 29963337 8450 -62.67 13.59 12 0.26 -450.00 2075.00 50200 20240306 -43.82 27000 20240930 4.44 32200 -12.42 20250124 27200 3.68 20250218 50200 -43.82 20240306 27000 4.44 20240930 0.59 N 140410 500 149 억 6224175 N N 1483 N 00 N
3 20250228 150926 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28350 -900 5 -3.08 1929091800 67887 91.93 28950 28950 28200 38000 20500 29250 28416.22 20.77 0 -6628 29950 29600 29100 28750 28250 29775 28925 150 8750 500 21640 50 1 29963337 8495 -63.00 13.66 12 0.23 -450.00 2075.00 50200 20240306 -43.53 27000 20240930 5.00 32200 -11.96 20250124 27200 4.23 20250218 50200 -43.53 20240306 27000 5.00 20240930 0.59 N 140410 500 149 억 6224175 N N 944 N 00 N
4 20250228 140927 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28250 -1000 5 -3.42 1673538650 58852 79.70 28950 28950 28200 38000 20500 29250 28436.39 20.77 0 -2786 29950 29600 29100 28750 28250 29775 28925 150 8750 500 21640 50 1 29963337 8465 -62.78 13.61 12 0.20 -450.00 2075.00 50200 20240306 -43.73 27000 20240930 4.63 32200 -12.27 20250124 27200 3.86 20250218 50200 -43.73 20240306 27000 4.63 20240930 0.59 N 140410 500 149 억 6224175 N N 944 N 00 N
5 20250228 130922 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28350 -900 5 -3.08 1397891150 49117 66.51 28950 28950 28200 38000 20500 29250 28460.43 20.77 0 -3500 29950 29600 29100 28750 28250 29775 28925 150 8750 500 21640 50 1 29963337 8495 -63.00 13.66 12 0.16 -450.00 2075.00 50200 20240306 -43.53 27000 20240930 5.00 32200 -11.96 20250124 27200 4.23 20250218 50200 -43.53 20240306 27000 5.00 20240930 0.59 N 140410 500 149 억 6224175 N N 944 N 00 N
6 20250228 120918 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28300 -950 5 -3.25 1210821750 42514 57.57 28950 28950 28200 38000 20500 29250 28480.54 20.77 0 -4819 29950 29600 29100 28750 28250 29775 28925 150 8750 500 21640 50 1 29963337 8480 -62.89 13.64 12 0.14 -450.00 2075.00 50200 20240306 -43.63 27000 20240930 4.81 32200 -12.11 20250124 27200 4.04 20250218 50200 -43.63 20240306 27000 4.81 20240930 0.59 N 140410 500 149 억 6224175 N N 944 N 00 N
7 20250228 110919 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28350 -900 5 -3.08 1000179950 35066 47.49 28950 28950 28250 38000 20500 29250 28522.78 20.77 0 -3380 29950 29600 29100 28750 28250 29775 28925 150 8750 500 21640 50 1 29963337 8495 -63.00 13.66 12 0.12 -450.00 2075.00 50200 20240306 -43.53 27000 20240930 5.00 32200 -11.96 20250124 27200 4.23 20250218 50200 -43.53 20240306 27000 5.00 20240930 0.59 N 140410 500 149 억 6224175 N N 944 N 00 N
8 20250228 100918 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28500 -750 5 -2.56 753755600 26375 35.72 28950 28950 28300 38000 20500 29250 28578.41 20.77 0 -256 29950 29600 29100 28750 28250 29775 28925 150 8750 500 21640 50 1 29963337 8540 -63.33 13.73 12 0.09 -450.00 2075.00 50200 20240306 -43.23 27000 20240930 5.56 32200 -11.49 20250124 27200 4.78 20250218 50200 -43.23 20240306 27000 5.56 20240930 0.59 N 140410 500 149 억 6224175 N N 944 N 00 N
9 20250228 090921 55 60.00 KSQ150 일반서비스 N N N Y 60 N 28600 -650 5 -2.22 191052500 6644 9.00 28950 28950 28600 38000 20500 29250 28755.64 20.77 0 -1302 29950 29600 29100 28750 28250 29775 28925 150 8750 500 21640 50 1 29963337 8570 -63.56 13.78 12 0.02 -450.00 2075.00 50200 20240306 -43.03 27000 20240930 5.93 32200 -11.18 20250124 27200 5.15 20250218 50200 -43.03 20240306 27000 5.93 20240930 0.59 N 140410 500 149 억 6224175 N N 944 N 00 N
10 20250227 160912 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29250 100 2 0.34 2138655100 73788 183.88 29150 29450 28600 37850 20450 29150 28983.77 20.73 0 -1926 30216 29682 29416 28882 28616 29550 28750 150 8700 500 21570 50 1 29963337 8764 -65.00 14.10 12 0.25 -450.00 2075.00 50200 20240306 -41.73 27000 20240930 8.33 32200 -9.16 20250124 27200 7.54 20250218 50200 -41.73 20240306 27000 8.33 20240930 0.59 N 140410 500 149 억 6212746 N N 944 N 00 N
11 20250227 150911 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29300 150 2 0.51 2037713400 70339 175.29 29150 29450 28600 37850 20450 29150 28969.89 20.73 0 -3466 30216 29682 29416 28882 28616 29550 28750 150 8700 500 21570 50 1 29963337 8779 -65.11 14.12 12 0.23 -450.00 2075.00 50200 20240306 -41.63 27000 20240930 8.52 32200 -9.01 20250124 27200 7.72 20250218 50200 -41.63 20240306 27000 8.52 20240930 0.59 N 140410 500 149 억 6212746 N N 192 N 00 N
12 20250227 140915 55 60.00 KSQ150 일반서비스 N N N Y 60 N 29000 -150 5 -0.51 1513482650 52387 130.55 29150 29350 28600 37850 20450 29150 28890.41 20.73 0 -6089 30216 29682 29416 28882 28616 29550 28750 150 8700 500 21570 50 1 29963337 8689 -64.44 13.98 12 0.17 -450.00 2075.00 50200 20240306 -42.23 27000 20240930 7.41 32200 -9.94 20250124 27200 6.62 20250218 50200 -42.23 20240306 27000 7.41 20240930 0.59 N 140410 500 149 억 6212746 N N 192 N 00 N