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
144510/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
20250221,160856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24050,250,2,1.05,6306262150,257844,125.15,24650,25100,23950,30900,16700,23800,24458.73,4.14,0,-26350,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3800,-2186.36,0.62,12,1.63,-11.00,38742.00,47950,20240311,-49.84,21050,20250203,14.25,25550,-5.87,20250108,21050,14.25,20250203,47950,-49.84,20240311,21050,14.25,20250203,2.70,N,144510,500,79 억,,654438,N,N,103,N,00,N
20250221,150900,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24050,250,2,1.05,6132973100,250625,121.64,24650,25100,23950,30900,16700,23800,24470.98,4.14,0,-26297,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3800,-2186.36,0.62,12,1.59,-11.00,38742.00,47950,20240311,-49.84,21050,20250203,14.25,25550,-5.87,20250108,21050,14.25,20250203,47950,-49.84,20240311,21050,14.25,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N
20250221,140859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,450,2,1.89,5566977000,227133,110.24,24650,25100,23950,30900,16700,23800,24510.08,4.14,0,-23419,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3832,-2204.55,0.63,12,1.44,-11.00,38742.00,47950,20240311,-49.43,21050,20250203,15.20,25550,-5.09,20250108,21050,15.20,20250203,47950,-49.43,20240311,21050,15.20,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N
20250221,130858,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,400,2,1.68,5324370800,217136,105.39,24650,25100,23950,30900,16700,23800,24521.24,4.14,0,-19560,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3824,-2200.00,0.62,12,1.37,-11.00,38742.00,47950,20240311,-49.53,21050,20250203,14.96,25550,-5.28,20250108,21050,14.96,20250203,47950,-49.53,20240311,21050,14.96,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N
20250221,120859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24250,450,2,1.89,4960286050,202074,98.08,24650,25100,23950,30900,16700,23800,24547.25,4.14,0,-17985,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3832,-2204.55,0.63,12,1.28,-11.00,38742.00,47950,20240311,-49.43,21050,20250203,15.20,25550,-5.09,20250108,21050,15.20,20250203,47950,-49.43,20240311,21050,15.20,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N
20250221,110855,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24650,850,2,3.57,4525765650,184306,89.45,24650,25100,23950,30900,16700,23800,24556.13,4.14,0,-15336,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3895,-2240.91,0.64,12,1.17,-11.00,38742.00,47950,20240311,-48.59,21050,20250203,17.10,25550,-3.52,20250108,21050,17.10,20250203,47950,-48.59,20240311,21050,17.10,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N
20250221,100857,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24500,700,2,2.94,3714646700,151244,73.41,24650,25100,23950,30900,16700,23800,24561.13,4.14,0,-10161,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3871,-2227.27,0.63,12,0.96,-11.00,38742.00,47950,20240311,-48.91,21050,20250203,16.39,25550,-4.11,20250108,21050,16.39,20250203,47950,-48.91,20240311,21050,16.39,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N
20250221,090859,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24400,600,2,2.52,1048870600,43034,20.89,24650,24650,24050,30900,16700,23800,24374.40,4.14,0,-6308,25366,24582,23866,23082,22366,24975,23475,79,7100,500,16660,50,1,15800344,3855,-2218.18,0.63,12,0.27,-11.00,38742.00,47950,20240311,-49.11,21050,20250203,15.91,25550,-4.50,20250108,21050,15.91,20250203,47950,-49.11,20240311,21050,15.91,20250203,2.70,N,144510,500,79 억,,654438,N,N,150,N,00,N
20250220,160853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23800,500,2,2.15,4902832200,204361,318.45,23300,24650,23150,30250,16350,23300,23991.13,4.43,0,-52812,23933,23616,23283,22966,22633,23775,23125,79,6950,500,16310,50,1,15800344,3760,-2163.64,0.61,12,1.29,-11.00,38742.00,47950,20240311,-50.36,21050,20250203,13.06,25550,-6.85,20250108,21050,13.06,20250203,47950,-50.36,20240311,21050,13.06,20250203,2.70,N,144510,500,79 억,,699363,N,N,150,N,00,N
20250220,150856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23650,350,2,1.50,4773288000,198902,309.95,23300,24650,23150,30250,16350,23300,23998.19,4.43,0,-49893,23933,23616,23283,22966,22633,23775,23125,79,6950,500,16310,50,1,15800344,3737,-2150.00,0.61,12,1.26,-11.00,38742.00,47950,20240311,-50.68,21050,20250203,12.35,25550,-7.44,20250108,21050,12.35,20250203,47950,-50.68,20240311,21050,12.35,20250203,2.70,N,144510,500,79 억,,699363,N,N,95,N,00,N
20250220,140856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,23750,450,2,1.93,4472960450,186193,290.14,23300,24650,23150,30250,16350,23300,24023.25,4.43,0,-45911,23933,23616,23283,22966,22633,23775,23125,79,6950,500,16310,50,1,15800344,3753,-2159.09,0.61,12,1.18,-11.00,38742.00,47950,20240311,-50.47,21050,20250203,12.83,25550,-7.05,20250108,21050,12.83,20250203,47950,-50.47,20240311,21050,12.83,20250203,2.70,N,144510,500,79 억,,699363,N,N,95,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 160856 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24050 250 2 1.05 6306262150 257844 125.15 24650 25100 23950 30900 16700 23800 24458.73 4.14 0 -26350 25366 24582 23866 23082 22366 24975 23475 79 7100 500 16660 50 1 15800344 3800 -2186.36 0.62 12 1.63 -11.00 38742.00 47950 20240311 -49.84 21050 20250203 14.25 25550 -5.87 20250108 21050 14.25 20250203 47950 -49.84 20240311 21050 14.25 20250203 2.70 N 144510 500 79 억 654438 N N 103 N 00 N
3 20250221 150900 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24050 250 2 1.05 6132973100 250625 121.64 24650 25100 23950 30900 16700 23800 24470.98 4.14 0 -26297 25366 24582 23866 23082 22366 24975 23475 79 7100 500 16660 50 1 15800344 3800 -2186.36 0.62 12 1.59 -11.00 38742.00 47950 20240311 -49.84 21050 20250203 14.25 25550 -5.87 20250108 21050 14.25 20250203 47950 -49.84 20240311 21050 14.25 20250203 2.70 N 144510 500 79 억 654438 N N 150 N 00 N
4 20250221 140859 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24250 450 2 1.89 5566977000 227133 110.24 24650 25100 23950 30900 16700 23800 24510.08 4.14 0 -23419 25366 24582 23866 23082 22366 24975 23475 79 7100 500 16660 50 1 15800344 3832 -2204.55 0.63 12 1.44 -11.00 38742.00 47950 20240311 -49.43 21050 20250203 15.20 25550 -5.09 20250108 21050 15.20 20250203 47950 -49.43 20240311 21050 15.20 20250203 2.70 N 144510 500 79 억 654438 N N 150 N 00 N
5 20250221 130858 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24200 400 2 1.68 5324370800 217136 105.39 24650 25100 23950 30900 16700 23800 24521.24 4.14 0 -19560 25366 24582 23866 23082 22366 24975 23475 79 7100 500 16660 50 1 15800344 3824 -2200.00 0.62 12 1.37 -11.00 38742.00 47950 20240311 -49.53 21050 20250203 14.96 25550 -5.28 20250108 21050 14.96 20250203 47950 -49.53 20240311 21050 14.96 20250203 2.70 N 144510 500 79 억 654438 N N 150 N 00 N
6 20250221 120859 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24250 450 2 1.89 4960286050 202074 98.08 24650 25100 23950 30900 16700 23800 24547.25 4.14 0 -17985 25366 24582 23866 23082 22366 24975 23475 79 7100 500 16660 50 1 15800344 3832 -2204.55 0.63 12 1.28 -11.00 38742.00 47950 20240311 -49.43 21050 20250203 15.20 25550 -5.09 20250108 21050 15.20 20250203 47950 -49.43 20240311 21050 15.20 20250203 2.70 N 144510 500 79 억 654438 N N 150 N 00 N
7 20250221 110855 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24650 850 2 3.57 4525765650 184306 89.45 24650 25100 23950 30900 16700 23800 24556.13 4.14 0 -15336 25366 24582 23866 23082 22366 24975 23475 79 7100 500 16660 50 1 15800344 3895 -2240.91 0.64 12 1.17 -11.00 38742.00 47950 20240311 -48.59 21050 20250203 17.10 25550 -3.52 20250108 21050 17.10 20250203 47950 -48.59 20240311 21050 17.10 20250203 2.70 N 144510 500 79 억 654438 N N 150 N 00 N
8 20250221 100857 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24500 700 2 2.94 3714646700 151244 73.41 24650 25100 23950 30900 16700 23800 24561.13 4.14 0 -10161 25366 24582 23866 23082 22366 24975 23475 79 7100 500 16660 50 1 15800344 3871 -2227.27 0.63 12 0.96 -11.00 38742.00 47950 20240311 -48.91 21050 20250203 16.39 25550 -4.11 20250108 21050 16.39 20250203 47950 -48.91 20240311 21050 16.39 20250203 2.70 N 144510 500 79 억 654438 N N 150 N 00 N
9 20250221 090859 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24400 600 2 2.52 1048870600 43034 20.89 24650 24650 24050 30900 16700 23800 24374.40 4.14 0 -6308 25366 24582 23866 23082 22366 24975 23475 79 7100 500 16660 50 1 15800344 3855 -2218.18 0.63 12 0.27 -11.00 38742.00 47950 20240311 -49.11 21050 20250203 15.91 25550 -4.50 20250108 21050 15.91 20250203 47950 -49.11 20240311 21050 15.91 20250203 2.70 N 144510 500 79 억 654438 N N 150 N 00 N
10 20250220 160853 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23800 500 2 2.15 4902832200 204361 318.45 23300 24650 23150 30250 16350 23300 23991.13 4.43 0 -52812 23933 23616 23283 22966 22633 23775 23125 79 6950 500 16310 50 1 15800344 3760 -2163.64 0.61 12 1.29 -11.00 38742.00 47950 20240311 -50.36 21050 20250203 13.06 25550 -6.85 20250108 21050 13.06 20250203 47950 -50.36 20240311 21050 13.06 20250203 2.70 N 144510 500 79 억 699363 N N 150 N 00 N
11 20250220 150856 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23650 350 2 1.50 4773288000 198902 309.95 23300 24650 23150 30250 16350 23300 23998.19 4.43 0 -49893 23933 23616 23283 22966 22633 23775 23125 79 6950 500 16310 50 1 15800344 3737 -2150.00 0.61 12 1.26 -11.00 38742.00 47950 20240311 -50.68 21050 20250203 12.35 25550 -7.44 20250108 21050 12.35 20250203 47950 -50.68 20240311 21050 12.35 20250203 2.70 N 144510 500 79 억 699363 N N 95 N 00 N
12 20250220 140856 55 40.00 KSQ150 일반서비스 N N N Y 40 N 23750 450 2 1.93 4472960450 186193 290.14 23300 24650 23150 30250 16350 23300 24023.25 4.43 0 -45911 23933 23616 23283 22966 22633 23775 23125 79 6950 500 16310 50 1 15800344 3753 -2159.09 0.61 12 1.18 -11.00 38742.00 47950 20240311 -50.47 21050 20250203 12.83 25550 -7.05 20250108 21050 12.83 20250203 47950 -50.47 20240311 21050 12.83 20250203 2.70 N 144510 500 79 억 699363 N N 95 N 00 N