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
253450/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
20250228,161120,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,51400,300,2,0.59,21277338400,412349,105.11,50400,52400,50400,66400,35800,51100,51601.39,11.11,0,-81934,53300,52200,50300,49200,47300,52750,49750,150,15300,500,38830,100,1,30058498,15450,51.35,2.18,12,1.37,1001.00,23546.00,52400,20250228,-1.91,33000,20240805,55.76,52400,-1.91,20250228,36300,41.60,20250203,52400,-1.91,20250228,33000,55.76,20240805,0.89,N,253450,500,150 억,,3340078,N,N,893,N,00,N
20250228,151126,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,51600,500,2,0.98,20258250600,392556,100.07,50400,52400,50400,66400,35800,51100,51606.72,11.11,0,-79691,53300,52200,50300,49200,47300,52750,49750,150,15300,500,38830,100,1,30058498,15510,51.55,2.19,12,1.31,1001.00,23546.00,52400,20250228,-1.53,33000,20240805,56.36,52400,-1.53,20250228,36300,42.15,20250203,52400,-1.53,20250228,33000,56.36,20240805,0.89,N,253450,500,150 억,,3340078,N,N,1228,N,00,N
20250228,141127,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,52300,1200,2,2.35,16983051000,329603,84.02,50400,52300,50400,66400,35800,51100,51526.49,11.11,0,-64545,53300,52200,50300,49200,47300,52750,49750,150,15300,500,38830,100,1,30058498,15721,52.25,2.22,12,1.10,1001.00,23546.00,52300,20250228,0.00,33000,20240805,58.48,52300,0.00,20250228,36300,44.08,20250203,52300,0.00,20250228,33000,58.48,20240805,0.89,N,253450,500,150 억,,3340078,N,N,1228,N,00,N
20250228,131120,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,51100,0,3,0.00,13785268400,267800,68.26,50400,52300,50400,66400,35800,51100,51476.76,11.11,0,-56491,53300,52200,50300,49200,47300,52750,49750,150,15300,500,38830,100,1,30058498,15360,51.05,2.17,12,0.89,1001.00,23546.00,52300,20250228,-2.29,33000,20240805,54.85,52300,-2.29,20250228,36300,40.77,20250203,52300,-2.29,20250228,33000,54.85,20240805,0.89,N,253450,500,150 억,,3340078,N,N,1228,N,00,N
20250228,121115,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,51300,200,2,0.39,12215643000,237164,60.45,50400,52300,50400,66400,35800,51100,51508.10,11.11,0,-44248,53300,52200,50300,49200,47300,52750,49750,150,15300,500,38830,100,1,30058498,15420,51.25,2.18,12,0.79,1001.00,23546.00,52300,20250228,-1.91,33000,20240805,55.45,52300,-1.91,20250228,36300,41.32,20250203,52300,-1.91,20250228,33000,55.45,20240805,0.89,N,253450,500,150 억,,3340078,N,N,1228,N,00,N
20250228,111118,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,51000,-100,5,-0.20,10950349700,212448,54.15,50400,52300,50400,66400,35800,51100,51544.82,11.11,0,-38211,53300,52200,50300,49200,47300,52750,49750,150,15300,500,38830,100,1,30058498,15330,50.95,2.17,12,0.71,1001.00,23546.00,52300,20250228,-2.49,33000,20240805,54.55,52300,-2.49,20250228,36300,40.50,20250203,52300,-2.49,20250228,33000,54.55,20240805,0.89,N,253450,500,150 억,,3340078,N,N,1228,N,00,N
20250228,101117,55,40.00,KSQ150,신고가,오락·문화,N,N,N,Y,40,N,51800,700,2,1.37,9326163900,180804,46.09,50400,52300,50400,66400,35800,51100,51583.09,11.11,0,-31266,53300,52200,50300,49200,47300,52750,49750,150,15300,500,38830,100,1,30058498,15570,51.75,2.20,12,0.60,1001.00,23546.00,52300,20250228,-0.96,33000,20240805,56.97,52300,-0.96,20250228,36300,42.70,20250203,52300,-0.96,20250228,33000,56.97,20240805,0.89,N,253450,500,150 억,,3340078,N,N,1228,N,00,N
20250228,091121,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,51300,200,2,0.39,1555265600,30548,7.79,50400,51500,50400,66400,35800,51100,50908.75,11.11,0,-10458,53300,52200,50300,49200,47300,52750,49750,150,15300,500,38830,100,1,30058498,15420,51.25,2.18,12,0.10,1001.00,23546.00,51700,20250220,-0.77,33000,20240805,55.45,51700,-0.77,20250220,36300,41.32,20250203,51700,-0.77,20250220,33000,55.45,20240805,0.89,N,253450,500,150 억,,3340078,N,N,1228,N,00,N
20250227,161108,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,51100,2450,2,5.04,19630309550,389607,210.74,48650,51400,48400,63200,34100,48650,50382.33,11.02,0,26019,50283,49466,48733,47916,47183,49875,48325,150,14550,500,36970,100,1,30058498,15360,51.05,2.17,12,1.30,1001.00,23546.00,51700,20250220,-1.16,33000,20240805,54.85,51700,-1.16,20250220,36300,40.77,20250203,51700,-1.16,20250220,33000,54.85,20240805,0.84,N,253450,500,150 억,,3311434,N,N,1228,N,00,N
20250227,151110,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,51000,2350,2,4.83,18855002550,374417,202.52,48650,51400,48400,63200,34100,48650,50358.30,11.02,0,23539,50283,49466,48733,47916,47183,49875,48325,150,14550,500,36970,100,1,30058498,15330,50.95,2.17,12,1.25,1001.00,23546.00,51700,20250220,-1.35,33000,20240805,54.55,51700,-1.35,20250220,36300,40.50,20250203,51700,-1.35,20250220,33000,54.55,20240805,0.84,N,253450,500,150 억,,3311434,N,N,729,N,00,N
20250227,141111,55,40.00,KSQ150,,오락·문화,N,N,N,Y,40,N,50800,2150,2,4.42,14383831650,287006,155.24,48650,51000,48400,63200,34100,48650,50116.83,11.02,0,21442,50283,49466,48733,47916,47183,49875,48325,150,14550,500,36970,100,1,30058498,15270,50.75,2.16,12,0.95,1001.00,23546.00,51700,20250220,-1.74,33000,20240805,53.94,51700,-1.74,20250220,36300,39.94,20250203,51700,-1.74,20250220,33000,53.94,20240805,0.84,N,253450,500,150 억,,3311434,N,N,729,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 161120 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 51400 300 2 0.59 21277338400 412349 105.11 50400 52400 50400 66400 35800 51100 51601.39 11.11 0 -81934 53300 52200 50300 49200 47300 52750 49750 150 15300 500 38830 100 1 30058498 15450 51.35 2.18 12 1.37 1001.00 23546.00 52400 20250228 -1.91 33000 20240805 55.76 52400 -1.91 20250228 36300 41.60 20250203 52400 -1.91 20250228 33000 55.76 20240805 0.89 N 253450 500 150 억 3340078 N N 893 N 00 N
3 20250228 151126 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 51600 500 2 0.98 20258250600 392556 100.07 50400 52400 50400 66400 35800 51100 51606.72 11.11 0 -79691 53300 52200 50300 49200 47300 52750 49750 150 15300 500 38830 100 1 30058498 15510 51.55 2.19 12 1.31 1001.00 23546.00 52400 20250228 -1.53 33000 20240805 56.36 52400 -1.53 20250228 36300 42.15 20250203 52400 -1.53 20250228 33000 56.36 20240805 0.89 N 253450 500 150 억 3340078 N N 1228 N 00 N
4 20250228 141127 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 52300 1200 2 2.35 16983051000 329603 84.02 50400 52300 50400 66400 35800 51100 51526.49 11.11 0 -64545 53300 52200 50300 49200 47300 52750 49750 150 15300 500 38830 100 1 30058498 15721 52.25 2.22 12 1.10 1001.00 23546.00 52300 20250228 0.00 33000 20240805 58.48 52300 0.00 20250228 36300 44.08 20250203 52300 0.00 20250228 33000 58.48 20240805 0.89 N 253450 500 150 억 3340078 N N 1228 N 00 N
5 20250228 131120 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 51100 0 3 0.00 13785268400 267800 68.26 50400 52300 50400 66400 35800 51100 51476.76 11.11 0 -56491 53300 52200 50300 49200 47300 52750 49750 150 15300 500 38830 100 1 30058498 15360 51.05 2.17 12 0.89 1001.00 23546.00 52300 20250228 -2.29 33000 20240805 54.85 52300 -2.29 20250228 36300 40.77 20250203 52300 -2.29 20250228 33000 54.85 20240805 0.89 N 253450 500 150 억 3340078 N N 1228 N 00 N
6 20250228 121115 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 51300 200 2 0.39 12215643000 237164 60.45 50400 52300 50400 66400 35800 51100 51508.10 11.11 0 -44248 53300 52200 50300 49200 47300 52750 49750 150 15300 500 38830 100 1 30058498 15420 51.25 2.18 12 0.79 1001.00 23546.00 52300 20250228 -1.91 33000 20240805 55.45 52300 -1.91 20250228 36300 41.32 20250203 52300 -1.91 20250228 33000 55.45 20240805 0.89 N 253450 500 150 억 3340078 N N 1228 N 00 N
7 20250228 111118 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 51000 -100 5 -0.20 10950349700 212448 54.15 50400 52300 50400 66400 35800 51100 51544.82 11.11 0 -38211 53300 52200 50300 49200 47300 52750 49750 150 15300 500 38830 100 1 30058498 15330 50.95 2.17 12 0.71 1001.00 23546.00 52300 20250228 -2.49 33000 20240805 54.55 52300 -2.49 20250228 36300 40.50 20250203 52300 -2.49 20250228 33000 54.55 20240805 0.89 N 253450 500 150 억 3340078 N N 1228 N 00 N
8 20250228 101117 55 40.00 KSQ150 신고가 오락·문화 N N N Y 40 N 51800 700 2 1.37 9326163900 180804 46.09 50400 52300 50400 66400 35800 51100 51583.09 11.11 0 -31266 53300 52200 50300 49200 47300 52750 49750 150 15300 500 38830 100 1 30058498 15570 51.75 2.20 12 0.60 1001.00 23546.00 52300 20250228 -0.96 33000 20240805 56.97 52300 -0.96 20250228 36300 42.70 20250203 52300 -0.96 20250228 33000 56.97 20240805 0.89 N 253450 500 150 억 3340078 N N 1228 N 00 N
9 20250228 091121 55 40.00 KSQ150 오락·문화 N N N Y 40 N 51300 200 2 0.39 1555265600 30548 7.79 50400 51500 50400 66400 35800 51100 50908.75 11.11 0 -10458 53300 52200 50300 49200 47300 52750 49750 150 15300 500 38830 100 1 30058498 15420 51.25 2.18 12 0.10 1001.00 23546.00 51700 20250220 -0.77 33000 20240805 55.45 51700 -0.77 20250220 36300 41.32 20250203 51700 -0.77 20250220 33000 55.45 20240805 0.89 N 253450 500 150 억 3340078 N N 1228 N 00 N
10 20250227 161108 55 40.00 KSQ150 오락·문화 N N N Y 40 N 51100 2450 2 5.04 19630309550 389607 210.74 48650 51400 48400 63200 34100 48650 50382.33 11.02 0 26019 50283 49466 48733 47916 47183 49875 48325 150 14550 500 36970 100 1 30058498 15360 51.05 2.17 12 1.30 1001.00 23546.00 51700 20250220 -1.16 33000 20240805 54.85 51700 -1.16 20250220 36300 40.77 20250203 51700 -1.16 20250220 33000 54.85 20240805 0.84 N 253450 500 150 억 3311434 N N 1228 N 00 N
11 20250227 151110 55 40.00 KSQ150 오락·문화 N N N Y 40 N 51000 2350 2 4.83 18855002550 374417 202.52 48650 51400 48400 63200 34100 48650 50358.30 11.02 0 23539 50283 49466 48733 47916 47183 49875 48325 150 14550 500 36970 100 1 30058498 15330 50.95 2.17 12 1.25 1001.00 23546.00 51700 20250220 -1.35 33000 20240805 54.55 51700 -1.35 20250220 36300 40.50 20250203 51700 -1.35 20250220 33000 54.55 20240805 0.84 N 253450 500 150 억 3311434 N N 729 N 00 N
12 20250227 141111 55 40.00 KSQ150 오락·문화 N N N Y 40 N 50800 2150 2 4.42 14383831650 287006 155.24 48650 51000 48400 63200 34100 48650 50116.83 11.02 0 21442 50283 49466 48733 47916 47183 49875 48325 150 14550 500 36970 100 1 30058498 15270 50.75 2.16 12 0.95 1001.00 23546.00 51700 20250220 -1.74 33000 20240805 53.94 51700 -1.74 20250220 36300 39.94 20250203 51700 -1.74 20250220 33000 53.94 20240805 0.84 N 253450 500 150 억 3311434 N N 729 N 00 N