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
058970/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
20250228,160615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,63900,-2900,5,-4.34,9507249800,146896,104.33,64800,66600,63400,86800,46800,66800,64721.15,5.52,0,22455,70066,68432,67066,65432,64066,67750,64750,65,20000,500,46760,100,1,12211391,7803,-26.79,25.32,12,1.20,-2385.00,2524.00,84100,20250206,-24.02,37900,20240808,68.60,84100,-24.02,20250206,62600,2.08,20250103,84100,-24.02,20250206,37900,68.60,20240808,3.01,N,058970,500,64 억,,673649,N,N,1735,N,00,N
20250228,150618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,63800,-3000,5,-4.49,8603975600,132777,94.30,64800,66600,63400,86800,46800,66800,64800.00,5.52,0,22113,70066,68432,67066,65432,64066,67750,64750,65,20000,500,46760,100,1,12211391,7791,-26.75,25.28,12,1.09,-2385.00,2524.00,84100,20250206,-24.14,37900,20240808,68.34,84100,-24.14,20250206,62600,1.92,20250103,84100,-24.14,20250206,37900,68.34,20240808,3.01,N,058970,500,64 억,,673649,N,N,1145,N,00,N
20250228,140619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,64800,-2000,5,-2.99,5961576900,91485,64.98,64800,66600,64200,86800,46800,66800,65164.30,5.52,0,9471,70066,68432,67066,65432,64066,67750,64750,65,20000,500,46760,100,1,12211391,7913,-27.17,25.67,12,0.75,-2385.00,2524.00,84100,20250206,-22.95,37900,20240808,70.98,84100,-22.95,20250206,62600,3.51,20250103,84100,-22.95,20250206,37900,70.98,20240808,3.01,N,058970,500,64 억,,673649,N,N,1145,N,00,N
20250228,130617,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,64500,-2300,5,-3.44,4766433900,73062,51.89,64800,66600,64200,86800,46800,66800,65237.93,5.52,0,14096,70066,68432,67066,65432,64066,67750,64750,65,20000,500,46760,100,1,12211391,7876,-27.04,25.55,12,0.60,-2385.00,2524.00,84100,20250206,-23.31,37900,20240808,70.18,84100,-23.31,20250206,62600,3.04,20250103,84100,-23.31,20250206,37900,70.18,20240808,3.01,N,058970,500,64 억,,673649,N,N,1145,N,00,N
20250228,120615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65100,-1700,5,-2.54,3577345200,54688,38.84,64800,66600,64600,86800,46800,66800,65413.38,5.52,0,11391,70066,68432,67066,65432,64066,67750,64750,65,20000,500,46760,100,1,12211391,7950,-27.30,25.79,12,0.45,-2385.00,2524.00,84100,20250206,-22.59,37900,20240808,71.77,84100,-22.59,20250206,62600,3.99,20250103,84100,-22.59,20250206,37900,71.77,20240808,3.01,N,058970,500,64 억,,673649,N,N,1145,N,00,N
20250228,110615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65600,-1200,5,-1.80,2799383400,42754,30.37,64800,66600,64600,86800,46800,66800,65476.12,5.52,0,9235,70066,68432,67066,65432,64066,67750,64750,65,20000,500,46760,100,1,12211391,8011,-27.51,25.99,12,0.35,-2385.00,2524.00,84100,20250206,-22.00,37900,20240808,73.09,84100,-22.00,20250206,62600,4.79,20250103,84100,-22.00,20250206,37900,73.09,20240808,3.01,N,058970,500,64 억,,673649,N,N,1145,N,00,N
20250228,100614,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65800,-1000,5,-1.50,2045846500,31244,22.19,64800,66600,64600,86800,46800,66800,65479.11,5.52,0,5966,70066,68432,67066,65432,64066,67750,64750,65,20000,500,46760,100,1,12211391,8035,-27.59,26.07,12,0.26,-2385.00,2524.00,84100,20250206,-21.76,37900,20240808,73.61,84100,-21.76,20250206,62600,5.11,20250103,84100,-21.76,20250206,37900,73.61,20240808,3.01,N,058970,500,64 억,,673649,N,N,1145,N,00,N
20250228,090618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,65700,-1100,5,-1.65,485213200,7456,5.30,64800,65700,64600,86800,46800,66800,65073.87,5.52,0,878,70066,68432,67066,65432,64066,67750,64750,65,20000,500,46760,100,1,12211391,8023,-27.55,26.03,12,0.06,-2385.00,2524.00,84100,20250206,-21.88,37900,20240808,73.35,84100,-21.88,20250206,62600,4.95,20250103,84100,-21.88,20250206,37900,73.35,20240808,3.01,N,058970,500,64 억,,673649,N,N,1145,N,00,N
20250227,160611,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,66800,-200,5,-0.30,9355728700,139478,69.52,67500,68700,65700,87100,46900,67000,67076.90,5.60,0,2833,71066,69032,67866,65832,64666,68450,65250,65,20100,500,46900,100,1,12211391,8157,-28.01,26.47,12,1.14,-2385.00,2524.00,84100,20250206,-20.57,37900,20240808,76.25,84100,-20.57,20250206,62600,6.71,20250103,84100,-20.57,20250206,37900,76.25,20240808,3.01,N,058970,500,64 억,,684191,N,N,1141,N,00,N
20250227,150609,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,66800,-200,5,-0.30,8826104900,131559,65.57,67500,68700,65700,87100,46900,67000,67088.57,5.60,0,1468,71066,69032,67866,65832,64666,68450,65250,65,20100,500,46900,100,1,12211391,8157,-28.01,26.47,12,1.08,-2385.00,2524.00,84100,20250206,-20.57,37900,20240808,76.25,84100,-20.57,20250206,62600,6.71,20250103,84100,-20.57,20250206,37900,76.25,20240808,3.01,N,058970,500,64 억,,684191,N,N,1109,N,00,N
20250227,140612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,67100,100,2,0.15,7596777200,113234,56.44,67500,68700,65700,87100,46900,67000,67089.20,5.60,0,1679,71066,69032,67866,65832,64666,68450,65250,65,20100,500,46900,100,1,12211391,8194,-28.13,26.58,12,0.93,-2385.00,2524.00,84100,20250206,-20.21,37900,20240808,77.04,84100,-20.21,20250206,62600,7.19,20250103,84100,-20.21,20250206,37900,77.04,20240808,3.01,N,058970,500,64 억,,684191,N,N,1109,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 160615 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 63900 -2900 5 -4.34 9507249800 146896 104.33 64800 66600 63400 86800 46800 66800 64721.15 5.52 0 22455 70066 68432 67066 65432 64066 67750 64750 65 20000 500 46760 100 1 12211391 7803 -26.79 25.32 12 1.20 -2385.00 2524.00 84100 20250206 -24.02 37900 20240808 68.60 84100 -24.02 20250206 62600 2.08 20250103 84100 -24.02 20250206 37900 68.60 20240808 3.01 N 058970 500 64 억 673649 N N 1735 N 00 N
3 20250228 150618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 63800 -3000 5 -4.49 8603975600 132777 94.30 64800 66600 63400 86800 46800 66800 64800.00 5.52 0 22113 70066 68432 67066 65432 64066 67750 64750 65 20000 500 46760 100 1 12211391 7791 -26.75 25.28 12 1.09 -2385.00 2524.00 84100 20250206 -24.14 37900 20240808 68.34 84100 -24.14 20250206 62600 1.92 20250103 84100 -24.14 20250206 37900 68.34 20240808 3.01 N 058970 500 64 억 673649 N N 1145 N 00 N
4 20250228 140619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 64800 -2000 5 -2.99 5961576900 91485 64.98 64800 66600 64200 86800 46800 66800 65164.30 5.52 0 9471 70066 68432 67066 65432 64066 67750 64750 65 20000 500 46760 100 1 12211391 7913 -27.17 25.67 12 0.75 -2385.00 2524.00 84100 20250206 -22.95 37900 20240808 70.98 84100 -22.95 20250206 62600 3.51 20250103 84100 -22.95 20250206 37900 70.98 20240808 3.01 N 058970 500 64 억 673649 N N 1145 N 00 N
5 20250228 130617 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 64500 -2300 5 -3.44 4766433900 73062 51.89 64800 66600 64200 86800 46800 66800 65237.93 5.52 0 14096 70066 68432 67066 65432 64066 67750 64750 65 20000 500 46760 100 1 12211391 7876 -27.04 25.55 12 0.60 -2385.00 2524.00 84100 20250206 -23.31 37900 20240808 70.18 84100 -23.31 20250206 62600 3.04 20250103 84100 -23.31 20250206 37900 70.18 20240808 3.01 N 058970 500 64 억 673649 N N 1145 N 00 N
6 20250228 120615 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 65100 -1700 5 -2.54 3577345200 54688 38.84 64800 66600 64600 86800 46800 66800 65413.38 5.52 0 11391 70066 68432 67066 65432 64066 67750 64750 65 20000 500 46760 100 1 12211391 7950 -27.30 25.79 12 0.45 -2385.00 2524.00 84100 20250206 -22.59 37900 20240808 71.77 84100 -22.59 20250206 62600 3.99 20250103 84100 -22.59 20250206 37900 71.77 20240808 3.01 N 058970 500 64 억 673649 N N 1145 N 00 N
7 20250228 110615 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 65600 -1200 5 -1.80 2799383400 42754 30.37 64800 66600 64600 86800 46800 66800 65476.12 5.52 0 9235 70066 68432 67066 65432 64066 67750 64750 65 20000 500 46760 100 1 12211391 8011 -27.51 25.99 12 0.35 -2385.00 2524.00 84100 20250206 -22.00 37900 20240808 73.09 84100 -22.00 20250206 62600 4.79 20250103 84100 -22.00 20250206 37900 73.09 20240808 3.01 N 058970 500 64 억 673649 N N 1145 N 00 N
8 20250228 100614 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 65800 -1000 5 -1.50 2045846500 31244 22.19 64800 66600 64600 86800 46800 66800 65479.11 5.52 0 5966 70066 68432 67066 65432 64066 67750 64750 65 20000 500 46760 100 1 12211391 8035 -27.59 26.07 12 0.26 -2385.00 2524.00 84100 20250206 -21.76 37900 20240808 73.61 84100 -21.76 20250206 62600 5.11 20250103 84100 -21.76 20250206 37900 73.61 20240808 3.01 N 058970 500 64 억 673649 N N 1145 N 00 N
9 20250228 090618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 65700 -1100 5 -1.65 485213200 7456 5.30 64800 65700 64600 86800 46800 66800 65073.87 5.52 0 878 70066 68432 67066 65432 64066 67750 64750 65 20000 500 46760 100 1 12211391 8023 -27.55 26.03 12 0.06 -2385.00 2524.00 84100 20250206 -21.88 37900 20240808 73.35 84100 -21.88 20250206 62600 4.95 20250103 84100 -21.88 20250206 37900 73.35 20240808 3.01 N 058970 500 64 억 673649 N N 1145 N 00 N
10 20250227 160611 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 66800 -200 5 -0.30 9355728700 139478 69.52 67500 68700 65700 87100 46900 67000 67076.90 5.60 0 2833 71066 69032 67866 65832 64666 68450 65250 65 20100 500 46900 100 1 12211391 8157 -28.01 26.47 12 1.14 -2385.00 2524.00 84100 20250206 -20.57 37900 20240808 76.25 84100 -20.57 20250206 62600 6.71 20250103 84100 -20.57 20250206 37900 76.25 20240808 3.01 N 058970 500 64 억 684191 N N 1141 N 00 N
11 20250227 150609 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 66800 -200 5 -0.30 8826104900 131559 65.57 67500 68700 65700 87100 46900 67000 67088.57 5.60 0 1468 71066 69032 67866 65832 64666 68450 65250 65 20100 500 46900 100 1 12211391 8157 -28.01 26.47 12 1.08 -2385.00 2524.00 84100 20250206 -20.57 37900 20240808 76.25 84100 -20.57 20250206 62600 6.71 20250103 84100 -20.57 20250206 37900 76.25 20240808 3.01 N 058970 500 64 억 684191 N N 1109 N 00 N
12 20250227 140612 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 67100 100 2 0.15 7596777200 113234 56.44 67500 68700 65700 87100 46900 67000 67089.20 5.60 0 1679 71066 69032 67866 65832 64666 68450 65250 65 20100 500 46900 100 1 12211391 8194 -28.13 26.58 12 0.93 -2385.00 2524.00 84100 20250206 -20.21 37900 20240808 77.04 84100 -20.21 20250206 62600 7.19 20250103 84100 -20.21 20250206 37900 77.04 20240808 3.01 N 058970 500 64 억 684191 N N 1109 N 00 N