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
095660/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
20250228,160806,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,-250,5,-1.17,2258804250,105580,134.45,21300,21800,21050,27850,15050,21450,21395.69,11.01,0,3045,21983,21716,21433,21166,20883,21725,21175,110,6400,500,15870,50,1,21856816,4634,9.60,0.87,12,0.48,2209.00,24485.00,24850,20240510,-14.69,17550,20240805,20.80,22050,-3.85,20250226,17720,19.64,20250203,24850,-14.69,20240510,17550,20.80,20240805,2.40,N,095660,500,110 억,,2406777,N,N,784,N,00,N
20250228,150810,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21300,-150,5,-0.70,2060445750,96279,122.61,21300,21800,21050,27850,15050,21450,21400.78,11.01,0,3371,21983,21716,21433,21166,20883,21725,21175,110,6400,500,15870,50,1,21856816,4656,9.64,0.87,12,0.44,2209.00,24485.00,24850,20240510,-14.29,17550,20240805,21.37,22050,-3.40,20250226,17720,20.20,20250203,24850,-14.29,20240510,17550,21.37,20240805,2.40,N,095660,500,110 억,,2406777,N,N,128,N,00,N
20250228,140812,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21250,-200,5,-0.93,1815133000,84743,107.92,21300,21800,21050,27850,15050,21450,21419.27,11.01,0,1200,21983,21716,21433,21166,20883,21725,21175,110,6400,500,15870,50,1,21856816,4645,9.62,0.87,12,0.39,2209.00,24485.00,24850,20240510,-14.49,17550,20240805,21.08,22050,-3.63,20250226,17720,19.92,20250203,24850,-14.49,20240510,17550,21.08,20240805,2.40,N,095660,500,110 억,,2406777,N,N,128,N,00,N
20250228,130807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,-250,5,-1.17,1588636150,74119,94.39,21300,21800,21050,27850,15050,21450,21433.59,11.01,0,-991,21983,21716,21433,21166,20883,21725,21175,110,6400,500,15870,50,1,21856816,4634,9.60,0.87,12,0.34,2209.00,24485.00,24850,20240510,-14.69,17550,20240805,20.80,22050,-3.85,20250226,17720,19.64,20250203,24850,-14.69,20240510,17550,20.80,20240805,2.40,N,095660,500,110 억,,2406777,N,N,128,N,00,N
20250228,120805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21350,-100,5,-0.47,1293577050,60227,76.70,21300,21800,21050,27850,15050,21450,21478.36,11.01,0,-3423,21983,21716,21433,21166,20883,21725,21175,110,6400,500,15870,50,1,21856816,4666,9.67,0.87,12,0.28,2209.00,24485.00,24850,20240510,-14.08,17550,20240805,21.65,22050,-3.17,20250226,17720,20.49,20250203,24850,-14.08,20240510,17550,21.65,20240805,2.40,N,095660,500,110 억,,2406777,N,N,128,N,00,N
20250228,110805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21450,0,3,0.00,989553600,46001,58.58,21300,21800,21050,27850,15050,21450,21511.57,11.01,0,-5262,21983,21716,21433,21166,20883,21725,21175,110,6400,500,15870,50,1,21856816,4688,9.71,0.88,12,0.21,2209.00,24485.00,24850,20240510,-13.68,17550,20240805,22.22,22050,-2.72,20250226,17720,21.05,20250203,24850,-13.68,20240510,17550,22.22,20240805,2.40,N,095660,500,110 억,,2406777,N,N,128,N,00,N
20250228,100803,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21550,100,2,0.47,717532950,33363,42.49,21300,21800,21050,27850,15050,21450,21506.85,11.01,0,-334,21983,21716,21433,21166,20883,21725,21175,110,6400,500,15870,50,1,21856816,4710,9.76,0.88,12,0.15,2209.00,24485.00,24850,20240510,-13.28,17550,20240805,22.79,22050,-2.27,20250226,17720,21.61,20250203,24850,-13.28,20240510,17550,22.79,20240805,2.40,N,095660,500,110 억,,2406777,N,N,128,N,00,N
20250228,090807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21350,-100,5,-0.47,156157600,7362,9.38,21300,21400,21050,27850,15050,21450,21211.30,11.01,0,2177,21983,21716,21433,21166,20883,21725,21175,110,6400,500,15870,50,1,21856816,4666,9.67,0.87,12,0.03,2209.00,24485.00,24850,20240510,-14.08,17550,20240805,21.65,22050,-3.17,20250226,17720,20.49,20250203,24850,-14.08,20240510,17550,21.65,20240805,2.40,N,095660,500,110 억,,2406777,N,N,128,N,00,N
20250227,160759,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21450,-250,5,-1.15,1673991350,78287,44.14,21450,21700,21150,28200,15200,21700,21382.71,11.03,0,-5511,22500,22100,21650,21250,20800,22300,21450,110,6500,500,16050,50,1,21856816,4688,9.71,0.88,12,0.36,2209.00,24485.00,24850,20240510,-13.68,17550,20240805,22.22,22050,-2.72,20250226,17720,21.05,20250203,24850,-13.68,20240510,17550,22.22,20240805,2.37,N,095660,500,110 억,,2411595,N,N,128,N,00,N
20250227,150758,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21300,-400,5,-1.84,1621958150,75854,42.77,21450,21700,21150,28200,15200,21700,21382.61,11.03,0,-5273,22500,22100,21650,21250,20800,22300,21450,110,6500,500,16050,50,1,21856816,4656,9.64,0.87,12,0.35,2209.00,24485.00,24850,20240510,-14.29,17550,20240805,21.37,22050,-3.40,20250226,17720,20.20,20250203,24850,-14.29,20240510,17550,21.37,20240805,2.37,N,095660,500,110 억,,2411595,N,N,50,N,00,N
20250227,140802,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21250,-450,5,-2.07,1495424050,69913,39.42,21450,21700,21150,28200,15200,21700,21389.76,11.03,0,-4335,22500,22100,21650,21250,20800,22300,21450,110,6500,500,16050,50,1,21856816,4645,9.62,0.87,12,0.32,2209.00,24485.00,24850,20240510,-14.49,17550,20240805,21.08,22050,-3.63,20250226,17720,19.92,20250203,24850,-14.49,20240510,17550,21.08,20240805,2.37,N,095660,500,110 억,,2411595,N,N,50,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 160806 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 -250 5 -1.17 2258804250 105580 134.45 21300 21800 21050 27850 15050 21450 21395.69 11.01 0 3045 21983 21716 21433 21166 20883 21725 21175 110 6400 500 15870 50 1 21856816 4634 9.60 0.87 12 0.48 2209.00 24485.00 24850 20240510 -14.69 17550 20240805 20.80 22050 -3.85 20250226 17720 19.64 20250203 24850 -14.69 20240510 17550 20.80 20240805 2.40 N 095660 500 110 억 2406777 N N 784 N 00 N
3 20250228 150810 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21300 -150 5 -0.70 2060445750 96279 122.61 21300 21800 21050 27850 15050 21450 21400.78 11.01 0 3371 21983 21716 21433 21166 20883 21725 21175 110 6400 500 15870 50 1 21856816 4656 9.64 0.87 12 0.44 2209.00 24485.00 24850 20240510 -14.29 17550 20240805 21.37 22050 -3.40 20250226 17720 20.20 20250203 24850 -14.29 20240510 17550 21.37 20240805 2.40 N 095660 500 110 억 2406777 N N 128 N 00 N
4 20250228 140812 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21250 -200 5 -0.93 1815133000 84743 107.92 21300 21800 21050 27850 15050 21450 21419.27 11.01 0 1200 21983 21716 21433 21166 20883 21725 21175 110 6400 500 15870 50 1 21856816 4645 9.62 0.87 12 0.39 2209.00 24485.00 24850 20240510 -14.49 17550 20240805 21.08 22050 -3.63 20250226 17720 19.92 20250203 24850 -14.49 20240510 17550 21.08 20240805 2.40 N 095660 500 110 억 2406777 N N 128 N 00 N
5 20250228 130807 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 -250 5 -1.17 1588636150 74119 94.39 21300 21800 21050 27850 15050 21450 21433.59 11.01 0 -991 21983 21716 21433 21166 20883 21725 21175 110 6400 500 15870 50 1 21856816 4634 9.60 0.87 12 0.34 2209.00 24485.00 24850 20240510 -14.69 17550 20240805 20.80 22050 -3.85 20250226 17720 19.64 20250203 24850 -14.69 20240510 17550 20.80 20240805 2.40 N 095660 500 110 억 2406777 N N 128 N 00 N
6 20250228 120805 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21350 -100 5 -0.47 1293577050 60227 76.70 21300 21800 21050 27850 15050 21450 21478.36 11.01 0 -3423 21983 21716 21433 21166 20883 21725 21175 110 6400 500 15870 50 1 21856816 4666 9.67 0.87 12 0.28 2209.00 24485.00 24850 20240510 -14.08 17550 20240805 21.65 22050 -3.17 20250226 17720 20.49 20250203 24850 -14.08 20240510 17550 21.65 20240805 2.40 N 095660 500 110 억 2406777 N N 128 N 00 N
7 20250228 110805 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21450 0 3 0.00 989553600 46001 58.58 21300 21800 21050 27850 15050 21450 21511.57 11.01 0 -5262 21983 21716 21433 21166 20883 21725 21175 110 6400 500 15870 50 1 21856816 4688 9.71 0.88 12 0.21 2209.00 24485.00 24850 20240510 -13.68 17550 20240805 22.22 22050 -2.72 20250226 17720 21.05 20250203 24850 -13.68 20240510 17550 22.22 20240805 2.40 N 095660 500 110 억 2406777 N N 128 N 00 N
8 20250228 100803 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21550 100 2 0.47 717532950 33363 42.49 21300 21800 21050 27850 15050 21450 21506.85 11.01 0 -334 21983 21716 21433 21166 20883 21725 21175 110 6400 500 15870 50 1 21856816 4710 9.76 0.88 12 0.15 2209.00 24485.00 24850 20240510 -13.28 17550 20240805 22.79 22050 -2.27 20250226 17720 21.61 20250203 24850 -13.28 20240510 17550 22.79 20240805 2.40 N 095660 500 110 억 2406777 N N 128 N 00 N
9 20250228 090807 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21350 -100 5 -0.47 156157600 7362 9.38 21300 21400 21050 27850 15050 21450 21211.30 11.01 0 2177 21983 21716 21433 21166 20883 21725 21175 110 6400 500 15870 50 1 21856816 4666 9.67 0.87 12 0.03 2209.00 24485.00 24850 20240510 -14.08 17550 20240805 21.65 22050 -3.17 20250226 17720 20.49 20250203 24850 -14.08 20240510 17550 21.65 20240805 2.40 N 095660 500 110 억 2406777 N N 128 N 00 N
10 20250227 160759 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21450 -250 5 -1.15 1673991350 78287 44.14 21450 21700 21150 28200 15200 21700 21382.71 11.03 0 -5511 22500 22100 21650 21250 20800 22300 21450 110 6500 500 16050 50 1 21856816 4688 9.71 0.88 12 0.36 2209.00 24485.00 24850 20240510 -13.68 17550 20240805 22.22 22050 -2.72 20250226 17720 21.05 20250203 24850 -13.68 20240510 17550 22.22 20240805 2.37 N 095660 500 110 억 2411595 N N 128 N 00 N
11 20250227 150758 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21300 -400 5 -1.84 1621958150 75854 42.77 21450 21700 21150 28200 15200 21700 21382.61 11.03 0 -5273 22500 22100 21650 21250 20800 22300 21450 110 6500 500 16050 50 1 21856816 4656 9.64 0.87 12 0.35 2209.00 24485.00 24850 20240510 -14.29 17550 20240805 21.37 22050 -3.40 20250226 17720 20.20 20250203 24850 -14.29 20240510 17550 21.37 20240805 2.37 N 095660 500 110 억 2411595 N N 50 N 00 N
12 20250227 140802 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21250 -450 5 -2.07 1495424050 69913 39.42 21450 21700 21150 28200 15200 21700 21389.76 11.03 0 -4335 22500 22100 21650 21250 20800 22300 21450 110 6500 500 16050 50 1 21856816 4645 9.62 0.87 12 0.32 2209.00 24485.00 24850 20240510 -14.49 17550 20240805 21.08 22050 -3.63 20250226 17720 19.92 20250203 24850 -14.49 20240510 17550 21.08 20240805 2.37 N 095660 500 110 억 2411595 N N 50 N 00 N