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
030520/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
20250228,160420,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21100,-1400,5,-6.22,16427131450,768799,240.71,21950,22100,21000,29250,15750,22500,21368.01,6.11,0,-52402,23033,22766,22483,22216,21933,22775,22225,135,6750,500,15750,50,1,24179744,5102,34.93,1.50,12,3.18,604.00,14030.00,33400,20240521,-36.83,15100,20240805,39.74,25550,-17.42,20250206,20850,1.20,20250109,33400,-36.83,20240521,15100,39.74,20240805,6.53,N,030520,500,134 억,,1477731,N,N,1840,N,00,N
20250228,150422,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,-1300,5,-5.78,15550665350,727314,227.72,21950,22100,21000,29250,15750,22500,21380.92,6.11,0,-36358,23033,22766,22483,22216,21933,22775,22225,135,6750,500,15750,50,1,24179744,5126,35.10,1.51,12,3.01,604.00,14030.00,33400,20240521,-36.53,15100,20240805,40.40,25550,-17.03,20250206,20850,1.68,20250109,33400,-36.53,20240521,15100,40.40,20240805,6.53,N,030520,500,134 억,,1477731,N,N,1757,N,00,N
20250228,140423,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,-1300,5,-5.78,14349206650,670516,209.93,21950,22100,21000,29250,15750,22500,21400.21,6.11,0,-22841,23033,22766,22483,22216,21933,22775,22225,135,6750,500,15750,50,1,24179744,5126,35.10,1.51,12,2.77,604.00,14030.00,33400,20240521,-36.53,15100,20240805,40.40,25550,-17.03,20250206,20850,1.68,20250109,33400,-36.53,20240521,15100,40.40,20240805,6.53,N,030520,500,134 억,,1477731,N,N,1757,N,00,N
20250228,130422,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21250,-1250,5,-5.56,13319475000,622039,194.76,21950,22100,21000,29250,15750,22500,21412.57,6.11,0,-15563,23033,22766,22483,22216,21933,22775,22225,135,6750,500,15750,50,1,24179744,5138,35.18,1.51,12,2.57,604.00,14030.00,33400,20240521,-36.38,15100,20240805,40.73,25550,-16.83,20250206,20850,1.92,20250109,33400,-36.38,20240521,15100,40.73,20240805,6.53,N,030520,500,134 억,,1477731,N,N,1757,N,00,N
20250228,120419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,-1300,5,-5.78,12610884150,588605,184.29,21950,22100,21000,29250,15750,22500,21425.00,6.11,0,-9776,23033,22766,22483,22216,21933,22775,22225,135,6750,500,15750,50,1,24179744,5126,35.10,1.51,12,2.43,604.00,14030.00,33400,20240521,-36.53,15100,20240805,40.40,25550,-17.03,20250206,20850,1.68,20250109,33400,-36.53,20240521,15100,40.40,20240805,6.53,N,030520,500,134 억,,1477731,N,N,1757,N,00,N
20250228,110419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21250,-1250,5,-5.56,10618343050,494426,154.80,21950,22100,21000,29250,15750,22500,21476.06,6.11,0,-14500,23033,22766,22483,22216,21933,22775,22225,135,6750,500,15750,50,1,24179744,5138,35.18,1.51,12,2.04,604.00,14030.00,33400,20240521,-36.38,15100,20240805,40.73,25550,-16.83,20250206,20850,1.92,20250109,33400,-36.38,20240521,15100,40.73,20240805,6.53,N,030520,500,134 억,,1477731,N,N,1757,N,00,N
20250228,100419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21550,-950,5,-4.22,5187359450,238054,74.53,21950,22100,21400,29250,15750,22500,21790.62,6.11,0,111,23033,22766,22483,22216,21933,22775,22225,135,6750,500,15750,50,1,24179744,5211,35.68,1.54,12,0.98,604.00,14030.00,33400,20240521,-35.48,15100,20240805,42.72,25550,-15.66,20250206,20850,3.36,20250109,33400,-35.48,20240521,15100,42.72,20240805,6.53,N,030520,500,134 억,,1477731,N,N,1757,N,00,N
20250228,090421,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21900,-600,5,-2.67,886300100,40478,12.67,21950,22050,21750,29250,15750,22500,21895.52,6.11,0,8131,23033,22766,22483,22216,21933,22775,22225,135,6750,500,15750,50,1,24179744,5295,36.26,1.56,12,0.17,604.00,14030.00,33400,20240521,-34.43,15100,20240805,45.03,25550,-14.29,20250206,20850,5.04,20250109,33400,-34.43,20240521,15100,45.03,20240805,6.53,N,030520,500,134 억,,1477731,N,N,1757,N,00,N
20250227,160419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22500,100,2,0.45,7101634350,315520,55.08,22500,22750,22200,29100,15700,22400,22507.81,6.15,0,-9538,23366,22882,22416,21932,21466,23125,22175,135,6700,500,15680,50,1,24179744,5440,37.25,1.60,12,1.30,604.00,14030.00,33400,20240521,-32.63,15100,20240805,49.01,25550,-11.94,20250206,20850,7.91,20250109,33400,-32.63,20240521,15100,49.01,20240805,6.37,N,030520,500,134 억,,1487512,N,N,1757,N,00,N
20250227,150416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,150,2,0.67,6457087700,286965,50.10,22500,22750,22200,29100,15700,22400,22501.38,6.15,0,-265,23366,22882,22416,21932,21466,23125,22175,135,6700,500,15680,50,1,24179744,5453,37.33,1.61,12,1.19,604.00,14030.00,33400,20240521,-32.49,15100,20240805,49.34,25550,-11.74,20250206,20850,8.15,20250109,33400,-32.49,20240521,15100,49.34,20240805,6.37,N,030520,500,134 억,,1487512,N,N,986,N,00,N
20250227,140419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22450,50,2,0.22,5526600300,245644,42.89,22500,22750,22200,29100,15700,22400,22498.49,6.15,0,-9160,23366,22882,22416,21932,21466,23125,22175,135,6700,500,15680,50,1,24179744,5428,37.17,1.60,12,1.02,604.00,14030.00,33400,20240521,-32.78,15100,20240805,48.68,25550,-12.13,20250206,20850,7.67,20250109,33400,-32.78,20240521,15100,48.68,20240805,6.37,N,030520,500,134 억,,1487512,N,N,986,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 160420 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21100 -1400 5 -6.22 16427131450 768799 240.71 21950 22100 21000 29250 15750 22500 21368.01 6.11 0 -52402 23033 22766 22483 22216 21933 22775 22225 135 6750 500 15750 50 1 24179744 5102 34.93 1.50 12 3.18 604.00 14030.00 33400 20240521 -36.83 15100 20240805 39.74 25550 -17.42 20250206 20850 1.20 20250109 33400 -36.83 20240521 15100 39.74 20240805 6.53 N 030520 500 134 억 1477731 N N 1840 N 00 N
3 20250228 150422 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 -1300 5 -5.78 15550665350 727314 227.72 21950 22100 21000 29250 15750 22500 21380.92 6.11 0 -36358 23033 22766 22483 22216 21933 22775 22225 135 6750 500 15750 50 1 24179744 5126 35.10 1.51 12 3.01 604.00 14030.00 33400 20240521 -36.53 15100 20240805 40.40 25550 -17.03 20250206 20850 1.68 20250109 33400 -36.53 20240521 15100 40.40 20240805 6.53 N 030520 500 134 억 1477731 N N 1757 N 00 N
4 20250228 140423 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 -1300 5 -5.78 14349206650 670516 209.93 21950 22100 21000 29250 15750 22500 21400.21 6.11 0 -22841 23033 22766 22483 22216 21933 22775 22225 135 6750 500 15750 50 1 24179744 5126 35.10 1.51 12 2.77 604.00 14030.00 33400 20240521 -36.53 15100 20240805 40.40 25550 -17.03 20250206 20850 1.68 20250109 33400 -36.53 20240521 15100 40.40 20240805 6.53 N 030520 500 134 억 1477731 N N 1757 N 00 N
5 20250228 130422 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21250 -1250 5 -5.56 13319475000 622039 194.76 21950 22100 21000 29250 15750 22500 21412.57 6.11 0 -15563 23033 22766 22483 22216 21933 22775 22225 135 6750 500 15750 50 1 24179744 5138 35.18 1.51 12 2.57 604.00 14030.00 33400 20240521 -36.38 15100 20240805 40.73 25550 -16.83 20250206 20850 1.92 20250109 33400 -36.38 20240521 15100 40.73 20240805 6.53 N 030520 500 134 억 1477731 N N 1757 N 00 N
6 20250228 120419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 -1300 5 -5.78 12610884150 588605 184.29 21950 22100 21000 29250 15750 22500 21425.00 6.11 0 -9776 23033 22766 22483 22216 21933 22775 22225 135 6750 500 15750 50 1 24179744 5126 35.10 1.51 12 2.43 604.00 14030.00 33400 20240521 -36.53 15100 20240805 40.40 25550 -17.03 20250206 20850 1.68 20250109 33400 -36.53 20240521 15100 40.40 20240805 6.53 N 030520 500 134 억 1477731 N N 1757 N 00 N
7 20250228 110419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21250 -1250 5 -5.56 10618343050 494426 154.80 21950 22100 21000 29250 15750 22500 21476.06 6.11 0 -14500 23033 22766 22483 22216 21933 22775 22225 135 6750 500 15750 50 1 24179744 5138 35.18 1.51 12 2.04 604.00 14030.00 33400 20240521 -36.38 15100 20240805 40.73 25550 -16.83 20250206 20850 1.92 20250109 33400 -36.38 20240521 15100 40.73 20240805 6.53 N 030520 500 134 억 1477731 N N 1757 N 00 N
8 20250228 100419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21550 -950 5 -4.22 5187359450 238054 74.53 21950 22100 21400 29250 15750 22500 21790.62 6.11 0 111 23033 22766 22483 22216 21933 22775 22225 135 6750 500 15750 50 1 24179744 5211 35.68 1.54 12 0.98 604.00 14030.00 33400 20240521 -35.48 15100 20240805 42.72 25550 -15.66 20250206 20850 3.36 20250109 33400 -35.48 20240521 15100 42.72 20240805 6.53 N 030520 500 134 억 1477731 N N 1757 N 00 N
9 20250228 090421 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21900 -600 5 -2.67 886300100 40478 12.67 21950 22050 21750 29250 15750 22500 21895.52 6.11 0 8131 23033 22766 22483 22216 21933 22775 22225 135 6750 500 15750 50 1 24179744 5295 36.26 1.56 12 0.17 604.00 14030.00 33400 20240521 -34.43 15100 20240805 45.03 25550 -14.29 20250206 20850 5.04 20250109 33400 -34.43 20240521 15100 45.03 20240805 6.53 N 030520 500 134 억 1477731 N N 1757 N 00 N
10 20250227 160419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22500 100 2 0.45 7101634350 315520 55.08 22500 22750 22200 29100 15700 22400 22507.81 6.15 0 -9538 23366 22882 22416 21932 21466 23125 22175 135 6700 500 15680 50 1 24179744 5440 37.25 1.60 12 1.30 604.00 14030.00 33400 20240521 -32.63 15100 20240805 49.01 25550 -11.94 20250206 20850 7.91 20250109 33400 -32.63 20240521 15100 49.01 20240805 6.37 N 030520 500 134 억 1487512 N N 1757 N 00 N
11 20250227 150416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22550 150 2 0.67 6457087700 286965 50.10 22500 22750 22200 29100 15700 22400 22501.38 6.15 0 -265 23366 22882 22416 21932 21466 23125 22175 135 6700 500 15680 50 1 24179744 5453 37.33 1.61 12 1.19 604.00 14030.00 33400 20240521 -32.49 15100 20240805 49.34 25550 -11.74 20250206 20850 8.15 20250109 33400 -32.49 20240521 15100 49.34 20240805 6.37 N 030520 500 134 억 1487512 N N 986 N 00 N
12 20250227 140419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22450 50 2 0.22 5526600300 245644 42.89 22500 22750 22200 29100 15700 22400 22498.49 6.15 0 -9160 23366 22882 22416 21932 21466 23125 22175 135 6700 500 15680 50 1 24179744 5428 37.17 1.60 12 1.02 604.00 14030.00 33400 20240521 -32.78 15100 20240805 48.68 25550 -12.13 20250206 20850 7.67 20250109 33400 -32.78 20240521 15100 48.68 20240805 6.37 N 030520 500 134 억 1487512 N N 986 N 00 N