ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095340/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
20250224,160746,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70400,-4500,5,-6.01,19420653700,278463,233.05,72700,73200,68600,97300,52500,74900,69739.85,16.18,0,-32438,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14923,97.64,3.04,12,1.31,721.00,23173.00,108000,20240328,-34.81,41100,20240805,71.29,80700,-12.76,20250109,59300,18.72,20250203,108000,-34.81,20240328,41100,71.29,20240805,1.39,N,095340,500,105 억,,3429632,N,N,3064,N,00,N
20250224,150746,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,70200,-4700,5,-6.28,18252512500,261843,219.14,72700,73200,68600,97300,52500,74900,69707.85,16.18,0,-31288,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14880,97.36,3.03,12,1.24,721.00,23173.00,108000,20240328,-35.00,41100,20240805,70.80,80700,-13.01,20250109,59300,18.38,20250203,108000,-35.00,20240328,41100,70.80,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N
20250224,140744,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69700,-5200,5,-6.94,16020699100,229948,192.45,72700,73200,68600,97300,52500,74900,69670.97,16.18,0,-35133,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14774,96.67,3.01,12,1.08,721.00,23173.00,108000,20240328,-35.46,41100,20240805,69.59,80700,-13.63,20250109,59300,17.54,20250203,108000,-35.46,20240328,41100,69.59,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N
20250224,130746,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69600,-5300,5,-7.08,14802177700,212458,177.81,72700,73200,68600,97300,52500,74900,69671.08,16.18,0,-34694,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14753,96.53,3.00,12,1.00,721.00,23173.00,108000,20240328,-35.56,41100,20240805,69.34,80700,-13.75,20250109,59300,17.37,20250203,108000,-35.56,20240328,41100,69.34,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N
20250224,120744,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,68900,-6000,5,-8.01,13737461700,197078,164.94,72700,73200,68600,97300,52500,74900,69705.71,16.18,0,-37607,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14605,95.56,2.97,12,0.93,721.00,23173.00,108000,20240328,-36.20,41100,20240805,67.64,80700,-14.62,20250109,59300,16.19,20250203,108000,-36.20,20240328,41100,67.64,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N
20250224,110741,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69300,-5600,5,-7.48,12691734800,181921,152.25,72700,73200,68600,97300,52500,74900,69765.09,16.18,0,-36794,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14690,96.12,2.99,12,0.86,721.00,23173.00,108000,20240328,-35.83,41100,20240805,68.61,80700,-14.13,20250109,59300,16.86,20250203,108000,-35.83,20240328,41100,68.61,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N
20250224,100742,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,69100,-5800,5,-7.74,9863971800,140867,117.89,72700,73200,68800,97300,52500,74900,70023.30,16.18,0,-28332,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,14647,95.84,2.98,12,0.66,721.00,23173.00,108000,20240328,-36.02,41100,20240805,68.13,80700,-14.37,20250109,59300,16.53,20250203,108000,-36.02,20240328,41100,68.13,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N
20250224,090748,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,71400,-3500,5,-4.67,1482951800,20615,17.25,72700,73200,71100,97300,52500,74900,71935.57,16.18,0,-2451,77166,76032,74066,72932,70966,76600,73500,106,22400,500,53920,100,1,21197058,15135,99.03,3.08,12,0.10,721.00,23173.00,108000,20240328,-33.89,41100,20240805,73.72,80700,-11.52,20250109,59300,20.40,20250203,108000,-33.89,20240328,41100,73.72,20240805,1.39,N,095340,500,105 억,,3429632,N,N,1925,N,00,N
20250221,160740,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,74900,2500,2,3.45,8778593500,119061,58.98,72900,75200,72100,94100,50700,72400,73730.62,16.08,0,11171,76266,74332,73066,71132,69866,73700,70500,106,21700,500,52120,100,1,21197058,15877,103.88,3.23,12,0.56,721.00,23173.00,108000,20240328,-30.65,41100,20240805,82.24,80700,-7.19,20250109,59300,26.31,20250203,108000,-30.65,20240328,41100,82.24,20240805,1.38,N,095340,500,105 억,,3409517,N,N,1925,N,00,N
20250221,150743,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,74700,2300,2,3.18,8203427400,111365,55.17,72900,75200,72100,94100,50700,72400,73664.03,16.08,0,12726,76266,74332,73066,71132,69866,73700,70500,106,21700,500,52120,100,1,21197058,15834,103.61,3.22,12,0.53,721.00,23173.00,108000,20240328,-30.83,41100,20240805,81.75,80700,-7.43,20250109,59300,25.97,20250203,108000,-30.83,20240328,41100,81.75,20240805,1.38,N,095340,500,105 억,,3409517,N,N,1777,N,00,N
20250221,140743,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,73500,1100,2,1.52,5483170200,74878,37.10,72900,73900,72100,94100,50700,72400,73229.52,16.08,0,2182,76266,74332,73066,71132,69866,73700,70500,106,21700,500,52120,100,1,21197058,15580,101.94,3.17,12,0.35,721.00,23173.00,108000,20240328,-31.94,41100,20240805,78.83,80700,-8.92,20250109,59300,23.95,20250203,108000,-31.94,20240328,41100,78.83,20240805,1.38,N,095340,500,105 억,,3409517,N,N,1777,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 20250224 160746 55 40.00 KSQ150 유통 N N N Y 40 N 70400 -4500 5 -6.01 19420653700 278463 233.05 72700 73200 68600 97300 52500 74900 69739.85 16.18 0 -32438 77166 76032 74066 72932 70966 76600 73500 106 22400 500 53920 100 1 21197058 14923 97.64 3.04 12 1.31 721.00 23173.00 108000 20240328 -34.81 41100 20240805 71.29 80700 -12.76 20250109 59300 18.72 20250203 108000 -34.81 20240328 41100 71.29 20240805 1.39 N 095340 500 105 억 3429632 N N 3064 N 00 N
3 20250224 150746 55 40.00 KSQ150 유통 N N N Y 40 N 70200 -4700 5 -6.28 18252512500 261843 219.14 72700 73200 68600 97300 52500 74900 69707.85 16.18 0 -31288 77166 76032 74066 72932 70966 76600 73500 106 22400 500 53920 100 1 21197058 14880 97.36 3.03 12 1.24 721.00 23173.00 108000 20240328 -35.00 41100 20240805 70.80 80700 -13.01 20250109 59300 18.38 20250203 108000 -35.00 20240328 41100 70.80 20240805 1.39 N 095340 500 105 억 3429632 N N 1925 N 00 N
4 20250224 140744 55 40.00 KSQ150 유통 N N N Y 40 N 69700 -5200 5 -6.94 16020699100 229948 192.45 72700 73200 68600 97300 52500 74900 69670.97 16.18 0 -35133 77166 76032 74066 72932 70966 76600 73500 106 22400 500 53920 100 1 21197058 14774 96.67 3.01 12 1.08 721.00 23173.00 108000 20240328 -35.46 41100 20240805 69.59 80700 -13.63 20250109 59300 17.54 20250203 108000 -35.46 20240328 41100 69.59 20240805 1.39 N 095340 500 105 억 3429632 N N 1925 N 00 N
5 20250224 130746 55 40.00 KSQ150 유통 N N N Y 40 N 69600 -5300 5 -7.08 14802177700 212458 177.81 72700 73200 68600 97300 52500 74900 69671.08 16.18 0 -34694 77166 76032 74066 72932 70966 76600 73500 106 22400 500 53920 100 1 21197058 14753 96.53 3.00 12 1.00 721.00 23173.00 108000 20240328 -35.56 41100 20240805 69.34 80700 -13.75 20250109 59300 17.37 20250203 108000 -35.56 20240328 41100 69.34 20240805 1.39 N 095340 500 105 억 3429632 N N 1925 N 00 N
6 20250224 120744 55 40.00 KSQ150 유통 N N N Y 40 N 68900 -6000 5 -8.01 13737461700 197078 164.94 72700 73200 68600 97300 52500 74900 69705.71 16.18 0 -37607 77166 76032 74066 72932 70966 76600 73500 106 22400 500 53920 100 1 21197058 14605 95.56 2.97 12 0.93 721.00 23173.00 108000 20240328 -36.20 41100 20240805 67.64 80700 -14.62 20250109 59300 16.19 20250203 108000 -36.20 20240328 41100 67.64 20240805 1.39 N 095340 500 105 억 3429632 N N 1925 N 00 N
7 20250224 110741 55 40.00 KSQ150 유통 N N N Y 40 N 69300 -5600 5 -7.48 12691734800 181921 152.25 72700 73200 68600 97300 52500 74900 69765.09 16.18 0 -36794 77166 76032 74066 72932 70966 76600 73500 106 22400 500 53920 100 1 21197058 14690 96.12 2.99 12 0.86 721.00 23173.00 108000 20240328 -35.83 41100 20240805 68.61 80700 -14.13 20250109 59300 16.86 20250203 108000 -35.83 20240328 41100 68.61 20240805 1.39 N 095340 500 105 억 3429632 N N 1925 N 00 N
8 20250224 100742 55 40.00 KSQ150 유통 N N N Y 40 N 69100 -5800 5 -7.74 9863971800 140867 117.89 72700 73200 68800 97300 52500 74900 70023.30 16.18 0 -28332 77166 76032 74066 72932 70966 76600 73500 106 22400 500 53920 100 1 21197058 14647 95.84 2.98 12 0.66 721.00 23173.00 108000 20240328 -36.02 41100 20240805 68.13 80700 -14.37 20250109 59300 16.53 20250203 108000 -36.02 20240328 41100 68.13 20240805 1.39 N 095340 500 105 억 3429632 N N 1925 N 00 N
9 20250224 090748 55 40.00 KSQ150 유통 N N N Y 40 N 71400 -3500 5 -4.67 1482951800 20615 17.25 72700 73200 71100 97300 52500 74900 71935.57 16.18 0 -2451 77166 76032 74066 72932 70966 76600 73500 106 22400 500 53920 100 1 21197058 15135 99.03 3.08 12 0.10 721.00 23173.00 108000 20240328 -33.89 41100 20240805 73.72 80700 -11.52 20250109 59300 20.40 20250203 108000 -33.89 20240328 41100 73.72 20240805 1.39 N 095340 500 105 억 3429632 N N 1925 N 00 N
10 20250221 160740 55 40.00 KSQ150 유통 N N N Y 40 N 74900 2500 2 3.45 8778593500 119061 58.98 72900 75200 72100 94100 50700 72400 73730.62 16.08 0 11171 76266 74332 73066 71132 69866 73700 70500 106 21700 500 52120 100 1 21197058 15877 103.88 3.23 12 0.56 721.00 23173.00 108000 20240328 -30.65 41100 20240805 82.24 80700 -7.19 20250109 59300 26.31 20250203 108000 -30.65 20240328 41100 82.24 20240805 1.38 N 095340 500 105 억 3409517 N N 1925 N 00 N
11 20250221 150743 55 40.00 KSQ150 유통 N N N Y 40 N 74700 2300 2 3.18 8203427400 111365 55.17 72900 75200 72100 94100 50700 72400 73664.03 16.08 0 12726 76266 74332 73066 71132 69866 73700 70500 106 21700 500 52120 100 1 21197058 15834 103.61 3.22 12 0.53 721.00 23173.00 108000 20240328 -30.83 41100 20240805 81.75 80700 -7.43 20250109 59300 25.97 20250203 108000 -30.83 20240328 41100 81.75 20240805 1.38 N 095340 500 105 억 3409517 N N 1777 N 00 N
12 20250221 140743 55 40.00 KSQ150 유통 N N N Y 40 N 73500 1100 2 1.52 5483170200 74878 37.10 72900 73900 72100 94100 50700 72400 73229.52 16.08 0 2182 76266 74332 73066 71132 69866 73700 70500 106 21700 500 52120 100 1 21197058 15580 101.94 3.17 12 0.35 721.00 23173.00 108000 20240328 -31.94 41100 20240805 78.83 80700 -8.92 20250109 59300 23.95 20250203 108000 -31.94 20240328 41100 78.83 20240805 1.38 N 095340 500 105 억 3409517 N N 1777 N 00 N