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
144510/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
20250228,160926,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22550,-1250,5,-5.25,2199046200,95296,131.80,23450,24100,22400,30900,16700,23800,23078.75,4.14,0,9040,25100,24450,24100,23450,23100,24275,23275,79,7100,500,16660,50,1,15800344,3563,-2050.00,0.58,12,0.60,-11.00,38742.00,47950,20240311,-52.97,21050,20250203,7.13,25550,-11.74,20250108,21050,7.13,20250203,47950,-52.97,20240311,21050,7.13,20250203,2.96,N,144510,500,79 억,,653978,N,N,577,N,00,N
20250228,150931,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,22600,-1200,5,-5.04,1989677600,86041,119.00,23450,24100,22400,30900,16700,23800,23124.76,4.14,0,6737,25100,24450,24100,23450,23100,24275,23275,79,7100,500,16660,50,1,15800344,3571,-2054.55,0.58,12,0.54,-11.00,38742.00,47950,20240311,-52.87,21050,20250203,7.36,25550,-11.55,20250108,21050,7.36,20250203,47950,-52.87,20240311,21050,7.36,20250203,2.96,N,144510,500,79 억,,653978,N,N,471,N,00,N
20250228,140932,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23200,-600,5,-2.52,1094317850,46647,64.52,23450,24100,23150,30900,16700,23800,23459.55,4.14,0,2020,25100,24450,24100,23450,23100,24275,23275,79,7100,500,16660,50,1,15800344,3666,-2109.09,0.60,12,0.30,-11.00,38742.00,47950,20240311,-51.62,21050,20250203,10.21,25550,-9.20,20250108,21050,10.21,20250203,47950,-51.62,20240311,21050,10.21,20250203,2.96,N,144510,500,79 억,,653978,N,N,471,N,00,N
20250228,130927,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23300,-500,5,-2.10,946782450,40303,55.74,23450,24100,23150,30900,16700,23800,23491.61,4.14,0,1815,25100,24450,24100,23450,23100,24275,23275,79,7100,500,16660,50,1,15800344,3681,-2118.18,0.60,12,0.26,-11.00,38742.00,47950,20240311,-51.41,21050,20250203,10.69,25550,-8.81,20250108,21050,10.69,20250203,47950,-51.41,20240311,21050,10.69,20250203,2.96,N,144510,500,79 억,,653978,N,N,471,N,00,N
20250228,120924,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23250,-550,5,-2.31,785294700,33343,46.12,23450,24100,23250,30900,16700,23800,23552.01,4.14,0,1365,25100,24450,24100,23450,23100,24275,23275,79,7100,500,16660,50,1,15800344,3674,-2113.64,0.60,12,0.21,-11.00,38742.00,47950,20240311,-51.51,21050,20250203,10.45,25550,-9.00,20250108,21050,10.45,20250203,47950,-51.51,20240311,21050,10.45,20250203,2.96,N,144510,500,79 억,,653978,N,N,471,N,00,N
20250228,110925,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23500,-300,5,-1.26,643220050,27254,37.69,23450,24100,23300,30900,16700,23800,23600.94,4.14,0,2276,25100,24450,24100,23450,23100,24275,23275,79,7100,500,16660,50,1,15800344,3713,-2136.36,0.61,12,0.17,-11.00,38742.00,47950,20240311,-50.99,21050,20250203,11.64,25550,-8.02,20250108,21050,11.64,20250203,47950,-50.99,20240311,21050,11.64,20250203,2.96,N,144510,500,79 억,,653978,N,N,471,N,00,N
20250228,100923,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23700,-100,5,-0.42,505276350,21387,29.58,23450,24100,23300,30900,16700,23800,23625.40,4.14,0,2090,25100,24450,24100,23450,23100,24275,23275,79,7100,500,16660,50,1,15800344,3745,-2154.55,0.61,12,0.14,-11.00,38742.00,47950,20240311,-50.57,21050,20250203,12.59,25550,-7.24,20250108,21050,12.59,20250203,47950,-50.57,20240311,21050,12.59,20250203,2.96,N,144510,500,79 억,,653978,N,N,471,N,00,N
20250228,090926,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23550,-250,5,-1.05,73023450,3111,4.30,23450,23600,23400,30900,16700,23800,23472.66,4.14,0,721,25100,24450,24100,23450,23100,24275,23275,79,7100,500,16660,50,1,15800344,3721,-2140.91,0.61,12,0.02,-11.00,38742.00,47950,20240311,-50.89,21050,20250203,11.88,25550,-7.83,20250108,21050,11.88,20250203,47950,-50.89,20240311,21050,11.88,20250203,2.96,N,144510,500,79 억,,653978,N,N,471,N,00,N
20250227,160917,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23800,-750,5,-3.05,1735825500,72163,99.41,24750,24750,23750,31900,17200,24550,24054.82,4.17,0,-4680,25550,25050,24250,23750,22950,25300,24000,79,7350,500,17180,50,1,15800344,3760,-2163.64,0.61,12,0.46,-11.00,38742.00,47950,20240311,-50.36,21050,20250203,13.06,25550,-6.85,20250108,21050,13.06,20250203,47950,-50.36,20240311,21050,13.06,20250203,2.98,N,144510,500,79 억,,659069,N,N,471,N,00,N
20250227,150916,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23950,-600,5,-2.44,1673349450,69544,95.80,24750,24750,23750,31900,17200,24550,24061.74,4.17,0,-5226,25550,25050,24250,23750,22950,25300,24000,79,7350,500,17180,50,1,15800344,3784,-2177.27,0.62,12,0.44,-11.00,38742.00,47950,20240311,-50.05,21050,20250203,13.78,25550,-6.26,20250108,21050,13.78,20250203,47950,-50.05,20240311,21050,13.78,20250203,2.98,N,144510,500,79 억,,659069,N,N,59,N,00,N
20250227,140920,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23950,-600,5,-2.44,1451498800,60278,83.04,24750,24750,23750,31900,17200,24550,24080.08,4.17,0,-6510,25550,25050,24250,23750,22950,25300,24000,79,7350,500,17180,50,1,15800344,3784,-2177.27,0.62,12,0.38,-11.00,38742.00,47950,20240311,-50.05,21050,20250203,13.78,25550,-6.26,20250108,21050,13.78,20250203,47950,-50.05,20240311,21050,13.78,20250203,2.98,N,144510,500,79 억,,659069,N,N,59,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 160926 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22550 -1250 5 -5.25 2199046200 95296 131.80 23450 24100 22400 30900 16700 23800 23078.75 4.14 0 9040 25100 24450 24100 23450 23100 24275 23275 79 7100 500 16660 50 1 15800344 3563 -2050.00 0.58 12 0.60 -11.00 38742.00 47950 20240311 -52.97 21050 20250203 7.13 25550 -11.74 20250108 21050 7.13 20250203 47950 -52.97 20240311 21050 7.13 20250203 2.96 N 144510 500 79 억 653978 N N 577 N 00 N
3 20250228 150931 55 40.00 KSQ150 일반서비스 N N N Y 40 N 22600 -1200 5 -5.04 1989677600 86041 119.00 23450 24100 22400 30900 16700 23800 23124.76 4.14 0 6737 25100 24450 24100 23450 23100 24275 23275 79 7100 500 16660 50 1 15800344 3571 -2054.55 0.58 12 0.54 -11.00 38742.00 47950 20240311 -52.87 21050 20250203 7.36 25550 -11.55 20250108 21050 7.36 20250203 47950 -52.87 20240311 21050 7.36 20250203 2.96 N 144510 500 79 억 653978 N N 471 N 00 N
4 20250228 140932 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23200 -600 5 -2.52 1094317850 46647 64.52 23450 24100 23150 30900 16700 23800 23459.55 4.14 0 2020 25100 24450 24100 23450 23100 24275 23275 79 7100 500 16660 50 1 15800344 3666 -2109.09 0.60 12 0.30 -11.00 38742.00 47950 20240311 -51.62 21050 20250203 10.21 25550 -9.20 20250108 21050 10.21 20250203 47950 -51.62 20240311 21050 10.21 20250203 2.96 N 144510 500 79 억 653978 N N 471 N 00 N
5 20250228 130927 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23300 -500 5 -2.10 946782450 40303 55.74 23450 24100 23150 30900 16700 23800 23491.61 4.14 0 1815 25100 24450 24100 23450 23100 24275 23275 79 7100 500 16660 50 1 15800344 3681 -2118.18 0.60 12 0.26 -11.00 38742.00 47950 20240311 -51.41 21050 20250203 10.69 25550 -8.81 20250108 21050 10.69 20250203 47950 -51.41 20240311 21050 10.69 20250203 2.96 N 144510 500 79 억 653978 N N 471 N 00 N
6 20250228 120924 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23250 -550 5 -2.31 785294700 33343 46.12 23450 24100 23250 30900 16700 23800 23552.01 4.14 0 1365 25100 24450 24100 23450 23100 24275 23275 79 7100 500 16660 50 1 15800344 3674 -2113.64 0.60 12 0.21 -11.00 38742.00 47950 20240311 -51.51 21050 20250203 10.45 25550 -9.00 20250108 21050 10.45 20250203 47950 -51.51 20240311 21050 10.45 20250203 2.96 N 144510 500 79 억 653978 N N 471 N 00 N
7 20250228 110925 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23500 -300 5 -1.26 643220050 27254 37.69 23450 24100 23300 30900 16700 23800 23600.94 4.14 0 2276 25100 24450 24100 23450 23100 24275 23275 79 7100 500 16660 50 1 15800344 3713 -2136.36 0.61 12 0.17 -11.00 38742.00 47950 20240311 -50.99 21050 20250203 11.64 25550 -8.02 20250108 21050 11.64 20250203 47950 -50.99 20240311 21050 11.64 20250203 2.96 N 144510 500 79 억 653978 N N 471 N 00 N
8 20250228 100923 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23700 -100 5 -0.42 505276350 21387 29.58 23450 24100 23300 30900 16700 23800 23625.40 4.14 0 2090 25100 24450 24100 23450 23100 24275 23275 79 7100 500 16660 50 1 15800344 3745 -2154.55 0.61 12 0.14 -11.00 38742.00 47950 20240311 -50.57 21050 20250203 12.59 25550 -7.24 20250108 21050 12.59 20250203 47950 -50.57 20240311 21050 12.59 20250203 2.96 N 144510 500 79 억 653978 N N 471 N 00 N
9 20250228 090926 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23550 -250 5 -1.05 73023450 3111 4.30 23450 23600 23400 30900 16700 23800 23472.66 4.14 0 721 25100 24450 24100 23450 23100 24275 23275 79 7100 500 16660 50 1 15800344 3721 -2140.91 0.61 12 0.02 -11.00 38742.00 47950 20240311 -50.89 21050 20250203 11.88 25550 -7.83 20250108 21050 11.88 20250203 47950 -50.89 20240311 21050 11.88 20250203 2.96 N 144510 500 79 억 653978 N N 471 N 00 N
10 20250227 160917 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23800 -750 5 -3.05 1735825500 72163 99.41 24750 24750 23750 31900 17200 24550 24054.82 4.17 0 -4680 25550 25050 24250 23750 22950 25300 24000 79 7350 500 17180 50 1 15800344 3760 -2163.64 0.61 12 0.46 -11.00 38742.00 47950 20240311 -50.36 21050 20250203 13.06 25550 -6.85 20250108 21050 13.06 20250203 47950 -50.36 20240311 21050 13.06 20250203 2.98 N 144510 500 79 억 659069 N N 471 N 00 N
11 20250227 150916 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23950 -600 5 -2.44 1673349450 69544 95.80 24750 24750 23750 31900 17200 24550 24061.74 4.17 0 -5226 25550 25050 24250 23750 22950 25300 24000 79 7350 500 17180 50 1 15800344 3784 -2177.27 0.62 12 0.44 -11.00 38742.00 47950 20240311 -50.05 21050 20250203 13.78 25550 -6.26 20250108 21050 13.78 20250203 47950 -50.05 20240311 21050 13.78 20250203 2.98 N 144510 500 79 억 659069 N N 59 N 00 N
12 20250227 140920 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23950 -600 5 -2.44 1451498800 60278 83.04 24750 24750 23750 31900 17200 24550 24080.08 4.17 0 -6510 25550 25050 24250 23750 22950 25300 24000 79 7350 500 17180 50 1 15800344 3784 -2177.27 0.62 12 0.38 -11.00 38742.00 47950 20240311 -50.05 21050 20250203 13.78 25550 -6.26 20250108 21050 13.78 20250203 47950 -50.05 20240311 21050 13.78 20250203 2.98 N 144510 500 79 억 659069 N N 59 N 00 N