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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
131970/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
20250221,160843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33300,700,2,2.15,7642253350,235461,81.50,32650,33450,31750,42350,22850,32600,32454.53,4.91,0,-2569,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6436,11.73,1.59,12,1.22,2839.00,20922.00,53300,20240405,-37.52,22750,20241206,46.37,38350,-13.17,20250210,24200,37.60,20250102,53300,-37.52,20240405,22750,46.37,20241206,3.15,N,131970,500,96 억,,948485,N,N,472,N,00,N
20250221,150847,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,33200,600,2,1.84,7125449400,219930,76.13,32650,33450,31750,42350,22850,32600,32398.53,4.91,0,-1136,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6417,11.69,1.59,12,1.14,2839.00,20922.00,53300,20240405,-37.71,22750,20241206,45.93,38350,-13.43,20250210,24200,37.19,20250102,53300,-37.71,20240405,22750,45.93,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N
20250221,140846,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32450,-150,5,-0.46,5301808800,164625,56.98,32650,32900,31750,42350,22850,32600,32204.89,4.91,0,-2025,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6272,11.43,1.55,12,0.85,2839.00,20922.00,53300,20240405,-39.12,22750,20241206,42.64,38350,-15.38,20250210,24200,34.09,20250102,53300,-39.12,20240405,22750,42.64,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N
20250221,130844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32750,150,2,0.46,4589643800,142753,49.41,32650,32900,31750,42350,22850,32600,32150.31,4.91,0,-1855,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6330,11.54,1.57,12,0.74,2839.00,20922.00,53300,20240405,-38.56,22750,20241206,43.96,38350,-14.60,20250210,24200,35.33,20250102,53300,-38.56,20240405,22750,43.96,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N
20250221,120845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32150,-450,5,-1.38,3999560400,124534,43.11,32650,32900,31750,42350,22850,32600,32115.43,4.91,0,-7282,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6214,11.32,1.54,12,0.64,2839.00,20922.00,53300,20240405,-39.68,22750,20241206,41.32,38350,-16.17,20250210,24200,32.85,20250102,53300,-39.68,20240405,22750,41.32,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N
20250221,110842,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32300,-300,5,-0.92,3423294200,106691,36.93,32650,32900,31750,42350,22850,32600,32085.10,4.91,0,-12137,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6243,11.38,1.54,12,0.55,2839.00,20922.00,53300,20240405,-39.40,22750,20241206,41.98,38350,-15.78,20250210,24200,33.47,20250102,53300,-39.40,20240405,22750,41.98,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N
20250221,100843,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31850,-750,5,-2.30,2140089500,66506,23.02,32650,32900,31850,42350,22850,32600,32177.62,4.91,0,-12850,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6156,11.22,1.52,12,0.34,2839.00,20922.00,53300,20240405,-40.24,22750,20241206,40.00,38350,-16.95,20250210,24200,31.61,20250102,53300,-40.24,20240405,22750,40.00,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N
20250221,090846,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32750,150,2,0.46,195322450,6010,2.08,32650,32750,32200,42350,22850,32600,32496.12,4.91,0,-2834,35066,33832,33116,31882,31166,33475,31525,97,9750,500,24120,50,1,19327238,6330,11.54,1.57,12,0.03,2839.00,20922.00,53300,20240405,-38.56,22750,20241206,43.96,38350,-14.60,20250210,24200,35.33,20250102,53300,-38.56,20240405,22750,43.96,20241206,3.15,N,131970,500,96 억,,948485,N,N,331,N,00,N
20250220,160840,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32600,-1550,5,-4.54,9477625350,286872,57.50,34000,34350,32400,44350,23950,34150,33037.81,4.95,0,-25960,36283,35216,34433,33366,32583,35750,33900,97,10200,500,25270,50,1,19327238,6301,11.48,1.56,12,1.48,2839.00,20922.00,53300,20240405,-38.84,22750,20241206,43.30,38350,-14.99,20250210,24200,34.71,20250102,53300,-38.84,20240405,22750,43.30,20241206,3.18,N,131970,500,96 억,,956546,N,N,331,N,00,N
20250220,150842,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32750,-1400,5,-4.10,8910603650,269496,54.01,34000,34350,32400,44350,23950,34150,33063.59,4.95,0,-26603,36283,35216,34433,33366,32583,35750,33900,97,10200,500,25270,50,1,19327238,6330,11.54,1.57,12,1.39,2839.00,20922.00,53300,20240405,-38.56,22750,20241206,43.96,38350,-14.60,20250210,24200,35.33,20250102,53300,-38.56,20240405,22750,43.96,20241206,3.18,N,131970,500,96 억,,956546,N,N,2074,N,00,N
20250220,140842,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32550,-1600,5,-4.69,7855641200,237077,47.52,34000,34350,32500,44350,23950,34150,33135.01,4.95,0,-32129,36283,35216,34433,33366,32583,35750,33900,97,10200,500,25270,50,1,19327238,6291,11.47,1.56,12,1.23,2839.00,20922.00,53300,20240405,-38.93,22750,20241206,43.08,38350,-15.12,20250210,24200,34.50,20250102,53300,-38.93,20240405,22750,43.08,20241206,3.18,N,131970,500,96 억,,956546,N,N,2074,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 20250221 160843 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33300 700 2 2.15 7642253350 235461 81.50 32650 33450 31750 42350 22850 32600 32454.53 4.91 0 -2569 35066 33832 33116 31882 31166 33475 31525 97 9750 500 24120 50 1 19327238 6436 11.73 1.59 12 1.22 2839.00 20922.00 53300 20240405 -37.52 22750 20241206 46.37 38350 -13.17 20250210 24200 37.60 20250102 53300 -37.52 20240405 22750 46.37 20241206 3.15 N 131970 500 96 억 948485 N N 472 N 00 N
3 20250221 150847 55 40.00 KSQ150 일반서비스 N N N Y 40 N 33200 600 2 1.84 7125449400 219930 76.13 32650 33450 31750 42350 22850 32600 32398.53 4.91 0 -1136 35066 33832 33116 31882 31166 33475 31525 97 9750 500 24120 50 1 19327238 6417 11.69 1.59 12 1.14 2839.00 20922.00 53300 20240405 -37.71 22750 20241206 45.93 38350 -13.43 20250210 24200 37.19 20250102 53300 -37.71 20240405 22750 45.93 20241206 3.15 N 131970 500 96 억 948485 N N 331 N 00 N
4 20250221 140846 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32450 -150 5 -0.46 5301808800 164625 56.98 32650 32900 31750 42350 22850 32600 32204.89 4.91 0 -2025 35066 33832 33116 31882 31166 33475 31525 97 9750 500 24120 50 1 19327238 6272 11.43 1.55 12 0.85 2839.00 20922.00 53300 20240405 -39.12 22750 20241206 42.64 38350 -15.38 20250210 24200 34.09 20250102 53300 -39.12 20240405 22750 42.64 20241206 3.15 N 131970 500 96 억 948485 N N 331 N 00 N
5 20250221 130844 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32750 150 2 0.46 4589643800 142753 49.41 32650 32900 31750 42350 22850 32600 32150.31 4.91 0 -1855 35066 33832 33116 31882 31166 33475 31525 97 9750 500 24120 50 1 19327238 6330 11.54 1.57 12 0.74 2839.00 20922.00 53300 20240405 -38.56 22750 20241206 43.96 38350 -14.60 20250210 24200 35.33 20250102 53300 -38.56 20240405 22750 43.96 20241206 3.15 N 131970 500 96 억 948485 N N 331 N 00 N
6 20250221 120845 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32150 -450 5 -1.38 3999560400 124534 43.11 32650 32900 31750 42350 22850 32600 32115.43 4.91 0 -7282 35066 33832 33116 31882 31166 33475 31525 97 9750 500 24120 50 1 19327238 6214 11.32 1.54 12 0.64 2839.00 20922.00 53300 20240405 -39.68 22750 20241206 41.32 38350 -16.17 20250210 24200 32.85 20250102 53300 -39.68 20240405 22750 41.32 20241206 3.15 N 131970 500 96 억 948485 N N 331 N 00 N
7 20250221 110842 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32300 -300 5 -0.92 3423294200 106691 36.93 32650 32900 31750 42350 22850 32600 32085.10 4.91 0 -12137 35066 33832 33116 31882 31166 33475 31525 97 9750 500 24120 50 1 19327238 6243 11.38 1.54 12 0.55 2839.00 20922.00 53300 20240405 -39.40 22750 20241206 41.98 38350 -15.78 20250210 24200 33.47 20250102 53300 -39.40 20240405 22750 41.98 20241206 3.15 N 131970 500 96 억 948485 N N 331 N 00 N
8 20250221 100843 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31850 -750 5 -2.30 2140089500 66506 23.02 32650 32900 31850 42350 22850 32600 32177.62 4.91 0 -12850 35066 33832 33116 31882 31166 33475 31525 97 9750 500 24120 50 1 19327238 6156 11.22 1.52 12 0.34 2839.00 20922.00 53300 20240405 -40.24 22750 20241206 40.00 38350 -16.95 20250210 24200 31.61 20250102 53300 -40.24 20240405 22750 40.00 20241206 3.15 N 131970 500 96 억 948485 N N 331 N 00 N
9 20250221 090846 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32750 150 2 0.46 195322450 6010 2.08 32650 32750 32200 42350 22850 32600 32496.12 4.91 0 -2834 35066 33832 33116 31882 31166 33475 31525 97 9750 500 24120 50 1 19327238 6330 11.54 1.57 12 0.03 2839.00 20922.00 53300 20240405 -38.56 22750 20241206 43.96 38350 -14.60 20250210 24200 35.33 20250102 53300 -38.56 20240405 22750 43.96 20241206 3.15 N 131970 500 96 억 948485 N N 331 N 00 N
10 20250220 160840 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32600 -1550 5 -4.54 9477625350 286872 57.50 34000 34350 32400 44350 23950 34150 33037.81 4.95 0 -25960 36283 35216 34433 33366 32583 35750 33900 97 10200 500 25270 50 1 19327238 6301 11.48 1.56 12 1.48 2839.00 20922.00 53300 20240405 -38.84 22750 20241206 43.30 38350 -14.99 20250210 24200 34.71 20250102 53300 -38.84 20240405 22750 43.30 20241206 3.18 N 131970 500 96 억 956546 N N 331 N 00 N
11 20250220 150842 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32750 -1400 5 -4.10 8910603650 269496 54.01 34000 34350 32400 44350 23950 34150 33063.59 4.95 0 -26603 36283 35216 34433 33366 32583 35750 33900 97 10200 500 25270 50 1 19327238 6330 11.54 1.57 12 1.39 2839.00 20922.00 53300 20240405 -38.56 22750 20241206 43.96 38350 -14.60 20250210 24200 35.33 20250102 53300 -38.56 20240405 22750 43.96 20241206 3.18 N 131970 500 96 억 956546 N N 2074 N 00 N
12 20250220 140842 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32550 -1600 5 -4.69 7855641200 237077 47.52 34000 34350 32500 44350 23950 34150 33135.01 4.95 0 -32129 36283 35216 34433 33366 32583 35750 33900 97 10200 500 25270 50 1 19327238 6291 11.47 1.56 12 1.23 2839.00 20922.00 53300 20240405 -38.93 22750 20241206 43.08 38350 -15.12 20250210 24200 34.50 20250102 53300 -38.93 20240405 22750 43.08 20241206 3.18 N 131970 500 96 억 956546 N N 2074 N 00 N