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
418550/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
20250228,161350,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13500,-1690,5,-11.13,9112905830,652443,138.84,14970,15000,13480,19740,10640,15190,13968.99,1.37,0,-96941,15816,15502,15276,14962,14736,15390,14850,32,4550,100,10630,10,1,32017673,4322,23.94,3.15,12,2.04,564.00,4284.00,32400,20240326,-58.33,12890,20250210,4.73,17800,-24.16,20250107,12890,4.73,20250210,32400,-58.33,20240326,12890,4.73,20250210,2.25,N,418550,100,32 억,,437312,N,N,1067,N,00,N
20250228,151356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13580,-1610,5,-10.60,7161322060,507903,108.08,14970,15000,13480,19740,10640,15190,14099.63,1.37,0,-87833,15816,15502,15276,14962,14736,15390,14850,32,4550,100,10630,10,1,32017673,4348,24.08,3.17,12,1.59,564.00,4284.00,32400,20240326,-58.09,12890,20250210,5.35,17800,-23.71,20250107,12890,5.35,20250210,32400,-58.09,20240326,12890,5.35,20250210,2.25,N,418550,100,32 억,,437312,N,N,542,N,00,N
20250228,141357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13820,-1370,5,-9.02,5609405370,394025,83.85,14970,15000,13730,19740,10640,15190,14236.00,1.37,0,-78033,15816,15502,15276,14962,14736,15390,14850,32,4550,100,10630,10,1,32017673,4425,24.50,3.23,12,1.23,564.00,4284.00,32400,20240326,-57.35,12890,20250210,7.21,17800,-22.36,20250107,12890,7.21,20250210,32400,-57.35,20240326,12890,7.21,20250210,2.25,N,418550,100,32 억,,437312,N,N,542,N,00,N
20250228,131349,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,13800,-1390,5,-9.15,4831553580,337968,71.92,14970,15000,13730,19740,10640,15190,14295.71,1.37,0,-58267,15816,15502,15276,14962,14736,15390,14850,32,4550,100,10630,10,1,32017673,4418,24.47,3.22,12,1.06,564.00,4284.00,32400,20240326,-57.41,12890,20250210,7.06,17800,-22.47,20250107,12890,7.06,20250210,32400,-57.41,20240326,12890,7.06,20250210,2.25,N,418550,100,32 억,,437312,N,N,542,N,00,N
20250228,121342,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14040,-1150,5,-7.57,3718842370,257758,54.85,14970,15000,13870,19740,10640,15190,14427.44,1.37,0,-26842,15816,15502,15276,14962,14736,15390,14850,32,4550,100,10630,10,1,32017673,4495,24.89,3.28,12,0.81,564.00,4284.00,32400,20240326,-56.67,12890,20250210,8.92,17800,-21.12,20250107,12890,8.92,20250210,32400,-56.67,20240326,12890,8.92,20250210,2.25,N,418550,100,32 억,,437312,N,N,542,N,00,N
20250228,111347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14280,-910,5,-5.99,2355285290,160737,34.20,14970,15000,14180,19740,10640,15190,14652.80,1.37,0,2478,15816,15502,15276,14962,14736,15390,14850,32,4550,100,10630,10,1,32017673,4572,25.32,3.33,12,0.50,564.00,4284.00,32400,20240326,-55.93,12890,20250210,10.78,17800,-19.78,20250107,12890,10.78,20250210,32400,-55.93,20240326,12890,10.78,20250210,2.25,N,418550,100,32 억,,437312,N,N,542,N,00,N
20250228,101345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14710,-480,5,-3.16,1483184870,100281,21.34,14970,15000,14640,19740,10640,15190,14790.01,1.37,0,5137,15816,15502,15276,14962,14736,15390,14850,32,4550,100,10630,10,1,32017673,4710,26.08,3.43,12,0.31,564.00,4284.00,32400,20240326,-54.60,12890,20250210,14.12,17800,-17.36,20250107,12890,14.12,20250210,32400,-54.60,20240326,12890,14.12,20250210,2.25,N,418550,100,32 억,,437312,N,N,542,N,00,N
20250228,091351,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,14820,-370,5,-2.44,568974290,38247,8.14,14970,15000,14800,19740,10640,15190,14875.74,1.37,0,1917,15816,15502,15276,14962,14736,15390,14850,32,4550,100,10630,10,1,32017673,4745,26.28,3.46,12,0.12,564.00,4284.00,32400,20240326,-54.26,12890,20250210,14.97,17800,-16.74,20250107,12890,14.97,20250210,32400,-54.26,20240326,12890,14.97,20250210,2.25,N,418550,100,32 억,,437312,N,N,542,N,00,N
20250227,161333,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,15190,0,3,0.00,7143570820,466096,33.35,15500,15590,15050,19740,10640,15190,15326.60,1.55,0,-59902,16850,16020,15100,14270,13350,16435,14685,32,4550,100,10630,10,1,32017673,4863,26.93,3.55,12,1.46,564.00,4284.00,32400,20240326,-53.12,12890,20250210,17.84,17800,-14.66,20250107,12890,17.84,20250210,32400,-53.12,20240326,12890,17.84,20250210,2.17,N,418550,100,32 억,,496222,N,N,542,N,00,N
20250227,151335,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,15080,-110,5,-0.72,6948810220,453240,32.43,15500,15590,15050,19740,10640,15190,15331.44,1.55,0,-58165,16850,16020,15100,14270,13350,16435,14685,32,4550,100,10630,10,1,32017673,4828,26.74,3.52,12,1.42,564.00,4284.00,32400,20240326,-53.46,12890,20250210,16.99,17800,-15.28,20250107,12890,16.99,20250210,32400,-53.46,20240326,12890,16.99,20250210,2.17,N,418550,100,32 억,,496222,N,N,47,N,00,N
20250227,141337,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,15160,-30,5,-0.20,6306064860,410736,29.39,15500,15590,15050,19740,10640,15190,15353.12,1.55,0,-60466,16850,16020,15100,14270,13350,16435,14685,32,4550,100,10630,10,1,32017673,4854,26.88,3.54,12,1.28,564.00,4284.00,32400,20240326,-53.21,12890,20250210,17.61,17800,-14.83,20250107,12890,17.61,20250210,32400,-53.21,20240326,12890,17.61,20250210,2.17,N,418550,100,32 억,,496222,N,N,47,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 161350 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13500 -1690 5 -11.13 9112905830 652443 138.84 14970 15000 13480 19740 10640 15190 13968.99 1.37 0 -96941 15816 15502 15276 14962 14736 15390 14850 32 4550 100 10630 10 1 32017673 4322 23.94 3.15 12 2.04 564.00 4284.00 32400 20240326 -58.33 12890 20250210 4.73 17800 -24.16 20250107 12890 4.73 20250210 32400 -58.33 20240326 12890 4.73 20250210 2.25 N 418550 100 32 억 437312 N N 1067 N 00 N
3 20250228 151356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13580 -1610 5 -10.60 7161322060 507903 108.08 14970 15000 13480 19740 10640 15190 14099.63 1.37 0 -87833 15816 15502 15276 14962 14736 15390 14850 32 4550 100 10630 10 1 32017673 4348 24.08 3.17 12 1.59 564.00 4284.00 32400 20240326 -58.09 12890 20250210 5.35 17800 -23.71 20250107 12890 5.35 20250210 32400 -58.09 20240326 12890 5.35 20250210 2.25 N 418550 100 32 억 437312 N N 542 N 00 N
4 20250228 141357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13820 -1370 5 -9.02 5609405370 394025 83.85 14970 15000 13730 19740 10640 15190 14236.00 1.37 0 -78033 15816 15502 15276 14962 14736 15390 14850 32 4550 100 10630 10 1 32017673 4425 24.50 3.23 12 1.23 564.00 4284.00 32400 20240326 -57.35 12890 20250210 7.21 17800 -22.36 20250107 12890 7.21 20250210 32400 -57.35 20240326 12890 7.21 20250210 2.25 N 418550 100 32 억 437312 N N 542 N 00 N
5 20250228 131349 55 40.00 KSQ150 일반서비스 N N N Y 40 N 13800 -1390 5 -9.15 4831553580 337968 71.92 14970 15000 13730 19740 10640 15190 14295.71 1.37 0 -58267 15816 15502 15276 14962 14736 15390 14850 32 4550 100 10630 10 1 32017673 4418 24.47 3.22 12 1.06 564.00 4284.00 32400 20240326 -57.41 12890 20250210 7.06 17800 -22.47 20250107 12890 7.06 20250210 32400 -57.41 20240326 12890 7.06 20250210 2.25 N 418550 100 32 억 437312 N N 542 N 00 N
6 20250228 121342 55 40.00 KSQ150 일반서비스 N N N Y 40 N 14040 -1150 5 -7.57 3718842370 257758 54.85 14970 15000 13870 19740 10640 15190 14427.44 1.37 0 -26842 15816 15502 15276 14962 14736 15390 14850 32 4550 100 10630 10 1 32017673 4495 24.89 3.28 12 0.81 564.00 4284.00 32400 20240326 -56.67 12890 20250210 8.92 17800 -21.12 20250107 12890 8.92 20250210 32400 -56.67 20240326 12890 8.92 20250210 2.25 N 418550 100 32 억 437312 N N 542 N 00 N
7 20250228 111347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 14280 -910 5 -5.99 2355285290 160737 34.20 14970 15000 14180 19740 10640 15190 14652.80 1.37 0 2478 15816 15502 15276 14962 14736 15390 14850 32 4550 100 10630 10 1 32017673 4572 25.32 3.33 12 0.50 564.00 4284.00 32400 20240326 -55.93 12890 20250210 10.78 17800 -19.78 20250107 12890 10.78 20250210 32400 -55.93 20240326 12890 10.78 20250210 2.25 N 418550 100 32 억 437312 N N 542 N 00 N
8 20250228 101345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 14710 -480 5 -3.16 1483184870 100281 21.34 14970 15000 14640 19740 10640 15190 14790.01 1.37 0 5137 15816 15502 15276 14962 14736 15390 14850 32 4550 100 10630 10 1 32017673 4710 26.08 3.43 12 0.31 564.00 4284.00 32400 20240326 -54.60 12890 20250210 14.12 17800 -17.36 20250107 12890 14.12 20250210 32400 -54.60 20240326 12890 14.12 20250210 2.25 N 418550 100 32 억 437312 N N 542 N 00 N
9 20250228 091351 55 40.00 KSQ150 일반서비스 N N N Y 40 N 14820 -370 5 -2.44 568974290 38247 8.14 14970 15000 14800 19740 10640 15190 14875.74 1.37 0 1917 15816 15502 15276 14962 14736 15390 14850 32 4550 100 10630 10 1 32017673 4745 26.28 3.46 12 0.12 564.00 4284.00 32400 20240326 -54.26 12890 20250210 14.97 17800 -16.74 20250107 12890 14.97 20250210 32400 -54.26 20240326 12890 14.97 20250210 2.25 N 418550 100 32 억 437312 N N 542 N 00 N
10 20250227 161333 55 40.00 KSQ150 일반서비스 N N N Y 40 N 15190 0 3 0.00 7143570820 466096 33.35 15500 15590 15050 19740 10640 15190 15326.60 1.55 0 -59902 16850 16020 15100 14270 13350 16435 14685 32 4550 100 10630 10 1 32017673 4863 26.93 3.55 12 1.46 564.00 4284.00 32400 20240326 -53.12 12890 20250210 17.84 17800 -14.66 20250107 12890 17.84 20250210 32400 -53.12 20240326 12890 17.84 20250210 2.17 N 418550 100 32 억 496222 N N 542 N 00 N
11 20250227 151335 55 40.00 KSQ150 일반서비스 N N N Y 40 N 15080 -110 5 -0.72 6948810220 453240 32.43 15500 15590 15050 19740 10640 15190 15331.44 1.55 0 -58165 16850 16020 15100 14270 13350 16435 14685 32 4550 100 10630 10 1 32017673 4828 26.74 3.52 12 1.42 564.00 4284.00 32400 20240326 -53.46 12890 20250210 16.99 17800 -15.28 20250107 12890 16.99 20250210 32400 -53.46 20240326 12890 16.99 20250210 2.17 N 418550 100 32 억 496222 N N 47 N 00 N
12 20250227 141337 55 40.00 KSQ150 일반서비스 N N N Y 40 N 15160 -30 5 -0.20 6306064860 410736 29.39 15500 15590 15050 19740 10640 15190 15353.12 1.55 0 -60466 16850 16020 15100 14270 13350 16435 14685 32 4550 100 10630 10 1 32017673 4854 26.88 3.54 12 1.28 564.00 4284.00 32400 20240326 -53.21 12890 20250210 17.61 17800 -14.83 20250107 12890 17.61 20250210 32400 -53.21 20240326 12890 17.61 20250210 2.17 N 418550 100 32 억 496222 N N 47 N 00 N