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
215200/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
20250228,161034,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,38600,-1800,5,-4.46,1138848700,28959,49.70,40000,40150,38600,52500,28300,40400,39328.46,26.40,0,-5586,42433,41416,40433,39416,38433,41925,39925,12,12100,100,29890,50,1,11461955,4424,4.82,0.94,12,0.25,8006.00,41154.00,67100,20240221,-42.47,36900,20250210,4.61,43400,-11.06,20250102,36900,4.61,20250210,65400,-40.98,20240305,36900,4.61,20250210,0.69,N,215200,100,11 억,,3025790,N,N,488,N,00,N
20250228,151039,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39000,-1400,5,-3.47,1004753800,25493,43.75,40000,40150,38850,52500,28300,40400,39412.93,26.40,0,-3662,42433,41416,40433,39416,38433,41925,39925,12,12100,100,29890,50,1,11461955,4470,4.87,0.95,12,0.22,8006.00,41154.00,67100,20240221,-41.88,36900,20250210,5.69,43400,-10.14,20250102,36900,5.69,20250210,65400,-40.37,20240305,36900,5.69,20250210,0.69,N,215200,100,11 억,,3025790,N,N,155,N,00,N
20250228,141040,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39150,-1250,5,-3.09,827680650,20951,35.96,40000,40150,39100,52500,28300,40400,39505.54,26.40,0,-3230,42433,41416,40433,39416,38433,41925,39925,12,12100,100,29890,50,1,11461955,4487,4.89,0.95,12,0.18,8006.00,41154.00,67100,20240221,-41.65,36900,20250210,6.10,43400,-9.79,20250102,36900,6.10,20250210,65400,-40.14,20240305,36900,6.10,20250210,0.69,N,215200,100,11 억,,3025790,N,N,155,N,00,N
20250228,131034,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39350,-1050,5,-2.60,704293750,17812,30.57,40000,40150,39150,52500,28300,40400,39540.41,26.40,0,-1973,42433,41416,40433,39416,38433,41925,39925,12,12100,100,29890,50,1,11461955,4510,4.92,0.96,12,0.16,8006.00,41154.00,67100,20240221,-41.36,36900,20250210,6.64,43400,-9.33,20250102,36900,6.64,20250210,65400,-39.83,20240305,36900,6.64,20250210,0.69,N,215200,100,11 억,,3025790,N,N,155,N,00,N
20250228,121030,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39300,-1100,5,-2.72,588672400,14871,25.52,40000,40150,39150,52500,28300,40400,39585.26,26.40,0,-920,42433,41416,40433,39416,38433,41925,39925,12,12100,100,29890,50,1,11461955,4505,4.91,0.95,12,0.13,8006.00,41154.00,67100,20240221,-41.43,36900,20250210,6.50,43400,-9.45,20250102,36900,6.50,20250210,65400,-39.91,20240305,36900,6.50,20250210,0.69,N,215200,100,11 억,,3025790,N,N,155,N,00,N
20250228,111031,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39500,-900,5,-2.23,321034150,8094,13.89,40000,40150,39150,52500,28300,40400,39663.23,26.40,0,-1268,42433,41416,40433,39416,38433,41925,39925,12,12100,100,29890,50,1,11461955,4527,4.93,0.96,12,0.07,8006.00,41154.00,67100,20240221,-41.13,36900,20250210,7.05,43400,-8.99,20250102,36900,7.05,20250210,65400,-39.60,20240305,36900,7.05,20250210,0.69,N,215200,100,11 억,,3025790,N,N,155,N,00,N
20250228,101030,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39700,-700,5,-1.73,191892750,4827,8.28,40000,40150,39150,52500,28300,40400,39754.04,26.40,0,-619,42433,41416,40433,39416,38433,41925,39925,12,12100,100,29890,50,1,11461955,4550,4.96,0.96,12,0.04,8006.00,41154.00,67100,20240221,-40.83,36900,20250210,7.59,43400,-8.53,20250102,36900,7.59,20250210,65400,-39.30,20240305,36900,7.59,20250210,0.69,N,215200,100,11 억,,3025790,N,N,155,N,00,N
20250228,091034,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,-850,5,-2.10,41724100,1052,1.81,40000,40000,39150,52500,28300,40400,39661.69,26.40,0,-561,42433,41416,40433,39416,38433,41925,39925,12,12100,100,29890,50,1,11461955,4533,4.94,0.96,12,0.01,8006.00,41154.00,67100,20240221,-41.06,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,65400,-39.53,20240305,36900,7.18,20250210,0.69,N,215200,100,11 억,,3025790,N,N,155,N,00,N
20250227,161023,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40400,850,2,2.15,2353770200,58249,336.47,40100,41450,39450,51400,27700,39550,40408.77,26.35,0,3814,40083,39816,39383,39116,38683,39950,39250,12,11850,100,29260,50,1,11461955,4631,5.05,0.98,12,0.51,8006.00,41154.00,67100,20240221,-39.79,36900,20250210,9.49,43400,-6.91,20250102,36900,9.49,20250210,65400,-38.23,20240305,36900,9.49,20250210,0.69,N,215200,100,11 억,,3020408,N,N,155,N,00,N
20250227,151023,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40250,700,2,1.77,2250936750,55692,321.70,40100,41450,39450,51400,27700,39550,40417.60,26.35,0,2801,40083,39816,39383,39116,38683,39950,39250,12,11850,100,29260,50,1,11461955,4613,5.03,0.98,12,0.49,8006.00,41154.00,67100,20240221,-40.01,36900,20250210,9.08,43400,-7.26,20250102,36900,9.08,20250210,65400,-38.46,20240305,36900,9.08,20250210,0.69,N,215200,100,11 억,,3020408,N,N,6,N,00,N
20250227,141026,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,40400,850,2,2.15,2008279300,49659,286.85,40100,41450,39450,51400,27700,39550,40441.40,26.35,0,2852,40083,39816,39383,39116,38683,39950,39250,12,11850,100,29260,50,1,11461955,4631,5.05,0.98,12,0.43,8006.00,41154.00,67100,20240221,-39.79,36900,20250210,9.49,43400,-6.91,20250102,36900,9.49,20250210,65400,-38.23,20240305,36900,9.49,20250210,0.69,N,215200,100,11 억,,3020408,N,N,6,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 161034 55 60.00 KSQ150 일반서비스 N N N Y 60 N 38600 -1800 5 -4.46 1138848700 28959 49.70 40000 40150 38600 52500 28300 40400 39328.46 26.40 0 -5586 42433 41416 40433 39416 38433 41925 39925 12 12100 100 29890 50 1 11461955 4424 4.82 0.94 12 0.25 8006.00 41154.00 67100 20240221 -42.47 36900 20250210 4.61 43400 -11.06 20250102 36900 4.61 20250210 65400 -40.98 20240305 36900 4.61 20250210 0.69 N 215200 100 11 억 3025790 N N 488 N 00 N
3 20250228 151039 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39000 -1400 5 -3.47 1004753800 25493 43.75 40000 40150 38850 52500 28300 40400 39412.93 26.40 0 -3662 42433 41416 40433 39416 38433 41925 39925 12 12100 100 29890 50 1 11461955 4470 4.87 0.95 12 0.22 8006.00 41154.00 67100 20240221 -41.88 36900 20250210 5.69 43400 -10.14 20250102 36900 5.69 20250210 65400 -40.37 20240305 36900 5.69 20250210 0.69 N 215200 100 11 억 3025790 N N 155 N 00 N
4 20250228 141040 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39150 -1250 5 -3.09 827680650 20951 35.96 40000 40150 39100 52500 28300 40400 39505.54 26.40 0 -3230 42433 41416 40433 39416 38433 41925 39925 12 12100 100 29890 50 1 11461955 4487 4.89 0.95 12 0.18 8006.00 41154.00 67100 20240221 -41.65 36900 20250210 6.10 43400 -9.79 20250102 36900 6.10 20250210 65400 -40.14 20240305 36900 6.10 20250210 0.69 N 215200 100 11 억 3025790 N N 155 N 00 N
5 20250228 131034 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39350 -1050 5 -2.60 704293750 17812 30.57 40000 40150 39150 52500 28300 40400 39540.41 26.40 0 -1973 42433 41416 40433 39416 38433 41925 39925 12 12100 100 29890 50 1 11461955 4510 4.92 0.96 12 0.16 8006.00 41154.00 67100 20240221 -41.36 36900 20250210 6.64 43400 -9.33 20250102 36900 6.64 20250210 65400 -39.83 20240305 36900 6.64 20250210 0.69 N 215200 100 11 억 3025790 N N 155 N 00 N
6 20250228 121030 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39300 -1100 5 -2.72 588672400 14871 25.52 40000 40150 39150 52500 28300 40400 39585.26 26.40 0 -920 42433 41416 40433 39416 38433 41925 39925 12 12100 100 29890 50 1 11461955 4505 4.91 0.95 12 0.13 8006.00 41154.00 67100 20240221 -41.43 36900 20250210 6.50 43400 -9.45 20250102 36900 6.50 20250210 65400 -39.91 20240305 36900 6.50 20250210 0.69 N 215200 100 11 억 3025790 N N 155 N 00 N
7 20250228 111031 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39500 -900 5 -2.23 321034150 8094 13.89 40000 40150 39150 52500 28300 40400 39663.23 26.40 0 -1268 42433 41416 40433 39416 38433 41925 39925 12 12100 100 29890 50 1 11461955 4527 4.93 0.96 12 0.07 8006.00 41154.00 67100 20240221 -41.13 36900 20250210 7.05 43400 -8.99 20250102 36900 7.05 20250210 65400 -39.60 20240305 36900 7.05 20250210 0.69 N 215200 100 11 억 3025790 N N 155 N 00 N
8 20250228 101030 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39700 -700 5 -1.73 191892750 4827 8.28 40000 40150 39150 52500 28300 40400 39754.04 26.40 0 -619 42433 41416 40433 39416 38433 41925 39925 12 12100 100 29890 50 1 11461955 4550 4.96 0.96 12 0.04 8006.00 41154.00 67100 20240221 -40.83 36900 20250210 7.59 43400 -8.53 20250102 36900 7.59 20250210 65400 -39.30 20240305 36900 7.59 20250210 0.69 N 215200 100 11 억 3025790 N N 155 N 00 N
9 20250228 091034 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39550 -850 5 -2.10 41724100 1052 1.81 40000 40000 39150 52500 28300 40400 39661.69 26.40 0 -561 42433 41416 40433 39416 38433 41925 39925 12 12100 100 29890 50 1 11461955 4533 4.94 0.96 12 0.01 8006.00 41154.00 67100 20240221 -41.06 36900 20250210 7.18 43400 -8.87 20250102 36900 7.18 20250210 65400 -39.53 20240305 36900 7.18 20250210 0.69 N 215200 100 11 억 3025790 N N 155 N 00 N
10 20250227 161023 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40400 850 2 2.15 2353770200 58249 336.47 40100 41450 39450 51400 27700 39550 40408.77 26.35 0 3814 40083 39816 39383 39116 38683 39950 39250 12 11850 100 29260 50 1 11461955 4631 5.05 0.98 12 0.51 8006.00 41154.00 67100 20240221 -39.79 36900 20250210 9.49 43400 -6.91 20250102 36900 9.49 20250210 65400 -38.23 20240305 36900 9.49 20250210 0.69 N 215200 100 11 억 3020408 N N 155 N 00 N
11 20250227 151023 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40250 700 2 1.77 2250936750 55692 321.70 40100 41450 39450 51400 27700 39550 40417.60 26.35 0 2801 40083 39816 39383 39116 38683 39950 39250 12 11850 100 29260 50 1 11461955 4613 5.03 0.98 12 0.49 8006.00 41154.00 67100 20240221 -40.01 36900 20250210 9.08 43400 -7.26 20250102 36900 9.08 20250210 65400 -38.46 20240305 36900 9.08 20250210 0.69 N 215200 100 11 억 3020408 N N 6 N 00 N
12 20250227 141026 55 60.00 KSQ150 일반서비스 N N N Y 60 N 40400 850 2 2.15 2008279300 49659 286.85 40100 41450 39450 51400 27700 39550 40441.40 26.35 0 2852 40083 39816 39383 39116 38683 39950 39250 12 11850 100 29260 50 1 11461955 4631 5.05 0.98 12 0.43 8006.00 41154.00 67100 20240221 -39.79 36900 20250210 9.49 43400 -6.91 20250102 36900 9.49 20250210 65400 -38.23 20240305 36900 9.49 20250210 0.69 N 215200 100 11 억 3020408 N N 6 N 00 N