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
215200/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
20250221,160959,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,200,2,0.51,953479950,24090,56.20,39400,39900,38900,51100,27550,39350,39580.29,26.34,0,-6151,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4533,4.94,0.96,12,0.21,8006.00,41154.00,68900,20240208,-42.60,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,67100,-41.06,20240221,36900,7.18,20250210,0.72,N,215200,100,11 억,,3019565,N,N,99,N,00,N
20250221,151003,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,200,2,0.51,890692200,22503,52.50,39400,39900,38900,51100,27550,39350,39581.04,26.34,0,-5724,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4533,4.94,0.96,12,0.20,8006.00,41154.00,68900,20240208,-42.60,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,67100,-41.06,20240221,36900,7.18,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N
20250221,141003,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,200,2,0.51,720854950,18211,42.49,39400,39900,38900,51100,27550,39350,39583.49,26.34,0,-4253,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4533,4.94,0.96,12,0.16,8006.00,41154.00,68900,20240208,-42.60,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,67100,-41.06,20240221,36900,7.18,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N
20250221,131002,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39550,200,2,0.51,593430250,14985,34.96,39400,39900,38900,51100,27550,39350,39601.62,26.34,0,-3713,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4533,4.94,0.96,12,0.13,8006.00,41154.00,68900,20240208,-42.60,36900,20250210,7.18,43400,-8.87,20250102,36900,7.18,20250210,67100,-41.06,20240221,36900,7.18,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N
20250221,121002,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39650,300,2,0.76,522788000,13199,30.79,39400,39900,38900,51100,27550,39350,39608.15,26.34,0,-3000,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4545,4.95,0.96,12,0.12,8006.00,41154.00,68900,20240208,-42.45,36900,20250210,7.45,43400,-8.64,20250102,36900,7.45,20250210,67100,-40.91,20240221,36900,7.45,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N
20250221,110959,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39750,400,2,1.02,425619250,10750,25.08,39400,39900,38900,51100,27550,39350,39592.49,26.34,0,-1797,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4556,4.97,0.97,12,0.09,8006.00,41154.00,68900,20240208,-42.31,36900,20250210,7.72,43400,-8.41,20250102,36900,7.72,20250210,67100,-40.76,20240221,36900,7.72,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N
20250221,101000,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39700,350,2,0.89,304964200,7718,18.01,39400,39750,38900,51100,27550,39350,39513.37,26.34,0,-1381,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4550,4.96,0.96,12,0.07,8006.00,41154.00,68900,20240208,-42.38,36900,20250210,7.59,43400,-8.53,20250102,36900,7.59,20250210,67100,-40.83,20240221,36900,7.59,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N
20250221,091003,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39450,100,2,0.25,15086350,385,0.90,39400,39500,38900,51100,27550,39350,39185.32,26.34,0,-86,40650,40000,39050,38400,37450,40325,38725,12,11750,100,29110,50,1,11461955,4522,4.93,0.96,12,0.00,8006.00,41154.00,68900,20240208,-42.74,36900,20250210,6.91,43400,-9.10,20250102,36900,6.91,20250210,67100,-41.21,20240221,36900,6.91,20250210,0.72,N,215200,100,11 억,,3019565,N,N,124,N,00,N
20250220,160956,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39350,550,2,1.42,1676790500,42846,154.72,38400,39700,38100,50400,27200,38800,39135.28,26.36,0,613,39566,39182,38716,38332,37866,39375,38525,12,11600,100,28710,50,1,11461955,4510,4.92,0.96,12,0.37,8006.00,41154.00,68900,20240208,-42.89,36900,20250210,6.64,43400,-9.33,20250102,36900,6.64,20250210,67100,-41.36,20240221,36900,6.64,20250210,0.71,N,215200,100,11 억,,3021801,N,N,124,N,00,N
20250220,150958,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39400,600,2,1.55,1629147000,41636,150.35,38400,39700,38100,50400,27200,38800,39128.33,26.36,0,797,39566,39182,38716,38332,37866,39375,38525,12,11600,100,28710,50,1,11461955,4516,4.92,0.96,12,0.36,8006.00,41154.00,68900,20240208,-42.82,36900,20250210,6.78,43400,-9.22,20250102,36900,6.78,20250210,67100,-41.28,20240221,36900,6.78,20250210,0.71,N,215200,100,11 억,,3021801,N,N,92,N,00,N
20250220,140959,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,39400,600,2,1.55,1510671550,38625,139.48,38400,39700,38100,50400,27200,38800,39111.24,26.36,0,1333,39566,39182,38716,38332,37866,39375,38525,12,11600,100,28710,50,1,11461955,4516,4.92,0.96,12,0.34,8006.00,41154.00,68900,20240208,-42.82,36900,20250210,6.78,43400,-9.22,20250102,36900,6.78,20250210,67100,-41.28,20240221,36900,6.78,20250210,0.71,N,215200,100,11 억,,3021801,N,N,92,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 160959 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39550 200 2 0.51 953479950 24090 56.20 39400 39900 38900 51100 27550 39350 39580.29 26.34 0 -6151 40650 40000 39050 38400 37450 40325 38725 12 11750 100 29110 50 1 11461955 4533 4.94 0.96 12 0.21 8006.00 41154.00 68900 20240208 -42.60 36900 20250210 7.18 43400 -8.87 20250102 36900 7.18 20250210 67100 -41.06 20240221 36900 7.18 20250210 0.72 N 215200 100 11 억 3019565 N N 99 N 00 N
3 20250221 151003 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39550 200 2 0.51 890692200 22503 52.50 39400 39900 38900 51100 27550 39350 39581.04 26.34 0 -5724 40650 40000 39050 38400 37450 40325 38725 12 11750 100 29110 50 1 11461955 4533 4.94 0.96 12 0.20 8006.00 41154.00 68900 20240208 -42.60 36900 20250210 7.18 43400 -8.87 20250102 36900 7.18 20250210 67100 -41.06 20240221 36900 7.18 20250210 0.72 N 215200 100 11 억 3019565 N N 124 N 00 N
4 20250221 141003 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39550 200 2 0.51 720854950 18211 42.49 39400 39900 38900 51100 27550 39350 39583.49 26.34 0 -4253 40650 40000 39050 38400 37450 40325 38725 12 11750 100 29110 50 1 11461955 4533 4.94 0.96 12 0.16 8006.00 41154.00 68900 20240208 -42.60 36900 20250210 7.18 43400 -8.87 20250102 36900 7.18 20250210 67100 -41.06 20240221 36900 7.18 20250210 0.72 N 215200 100 11 억 3019565 N N 124 N 00 N
5 20250221 131002 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39550 200 2 0.51 593430250 14985 34.96 39400 39900 38900 51100 27550 39350 39601.62 26.34 0 -3713 40650 40000 39050 38400 37450 40325 38725 12 11750 100 29110 50 1 11461955 4533 4.94 0.96 12 0.13 8006.00 41154.00 68900 20240208 -42.60 36900 20250210 7.18 43400 -8.87 20250102 36900 7.18 20250210 67100 -41.06 20240221 36900 7.18 20250210 0.72 N 215200 100 11 억 3019565 N N 124 N 00 N
6 20250221 121002 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39650 300 2 0.76 522788000 13199 30.79 39400 39900 38900 51100 27550 39350 39608.15 26.34 0 -3000 40650 40000 39050 38400 37450 40325 38725 12 11750 100 29110 50 1 11461955 4545 4.95 0.96 12 0.12 8006.00 41154.00 68900 20240208 -42.45 36900 20250210 7.45 43400 -8.64 20250102 36900 7.45 20250210 67100 -40.91 20240221 36900 7.45 20250210 0.72 N 215200 100 11 억 3019565 N N 124 N 00 N
7 20250221 110959 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39750 400 2 1.02 425619250 10750 25.08 39400 39900 38900 51100 27550 39350 39592.49 26.34 0 -1797 40650 40000 39050 38400 37450 40325 38725 12 11750 100 29110 50 1 11461955 4556 4.97 0.97 12 0.09 8006.00 41154.00 68900 20240208 -42.31 36900 20250210 7.72 43400 -8.41 20250102 36900 7.72 20250210 67100 -40.76 20240221 36900 7.72 20250210 0.72 N 215200 100 11 억 3019565 N N 124 N 00 N
8 20250221 101000 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39700 350 2 0.89 304964200 7718 18.01 39400 39750 38900 51100 27550 39350 39513.37 26.34 0 -1381 40650 40000 39050 38400 37450 40325 38725 12 11750 100 29110 50 1 11461955 4550 4.96 0.96 12 0.07 8006.00 41154.00 68900 20240208 -42.38 36900 20250210 7.59 43400 -8.53 20250102 36900 7.59 20250210 67100 -40.83 20240221 36900 7.59 20250210 0.72 N 215200 100 11 억 3019565 N N 124 N 00 N
9 20250221 091003 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39450 100 2 0.25 15086350 385 0.90 39400 39500 38900 51100 27550 39350 39185.32 26.34 0 -86 40650 40000 39050 38400 37450 40325 38725 12 11750 100 29110 50 1 11461955 4522 4.93 0.96 12 0.00 8006.00 41154.00 68900 20240208 -42.74 36900 20250210 6.91 43400 -9.10 20250102 36900 6.91 20250210 67100 -41.21 20240221 36900 6.91 20250210 0.72 N 215200 100 11 억 3019565 N N 124 N 00 N
10 20250220 160956 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39350 550 2 1.42 1676790500 42846 154.72 38400 39700 38100 50400 27200 38800 39135.28 26.36 0 613 39566 39182 38716 38332 37866 39375 38525 12 11600 100 28710 50 1 11461955 4510 4.92 0.96 12 0.37 8006.00 41154.00 68900 20240208 -42.89 36900 20250210 6.64 43400 -9.33 20250102 36900 6.64 20250210 67100 -41.36 20240221 36900 6.64 20250210 0.71 N 215200 100 11 억 3021801 N N 124 N 00 N
11 20250220 150958 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39400 600 2 1.55 1629147000 41636 150.35 38400 39700 38100 50400 27200 38800 39128.33 26.36 0 797 39566 39182 38716 38332 37866 39375 38525 12 11600 100 28710 50 1 11461955 4516 4.92 0.96 12 0.36 8006.00 41154.00 68900 20240208 -42.82 36900 20250210 6.78 43400 -9.22 20250102 36900 6.78 20250210 67100 -41.28 20240221 36900 6.78 20250210 0.71 N 215200 100 11 억 3021801 N N 92 N 00 N
12 20250220 140959 55 60.00 KSQ150 일반서비스 N N N Y 60 N 39400 600 2 1.55 1510671550 38625 139.48 38400 39700 38100 50400 27200 38800 39111.24 26.36 0 1333 39566 39182 38716 38332 37866 39375 38525 12 11600 100 28710 50 1 11461955 4516 4.92 0.96 12 0.34 8006.00 41154.00 68900 20240208 -42.82 36900 20250210 6.78 43400 -9.22 20250102 36900 6.78 20250210 67100 -41.28 20240221 36900 6.78 20250210 0.71 N 215200 100 11 억 3021801 N N 92 N 00 N