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
194480/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
20250228,161005,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34150,0,3,0.00,3859240850,111134,208.90,33600,35400,33500,44350,23950,34150,34726.25,8.26,0,-15516,35483,34816,34233,33566,32983,35150,33900,60,10200,500,24580,50,1,12043150,4113,-8.21,2.38,12,0.92,-4162.00,14319.00,76300,20240626,-55.24,26950,20241230,26.72,37500,-8.93,20250220,27100,26.01,20250102,76300,-55.24,20240626,26950,26.72,20241230,1.64,N,194480,500,60 억,,995036,N,N,452,N,00,N
20250228,151011,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34350,200,2,0.59,3735025750,107507,202.08,33600,35400,33500,44350,23950,34150,34742.18,8.26,0,-14588,35483,34816,34233,33566,32983,35150,33900,60,10200,500,24580,50,1,12043150,4137,-8.25,2.40,12,0.89,-4162.00,14319.00,76300,20240626,-54.98,26950,20241230,27.46,37500,-8.40,20250220,27100,26.75,20250102,76300,-54.98,20240626,26950,27.46,20241230,1.64,N,194480,500,60 억,,995036,N,N,326,N,00,N
20250228,141011,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34450,300,2,0.88,3346952700,96183,180.80,33600,35400,33500,44350,23950,34150,34797.78,8.26,0,-10756,35483,34816,34233,33566,32983,35150,33900,60,10200,500,24580,50,1,12043150,4149,-8.28,2.41,12,0.80,-4162.00,14319.00,76300,20240626,-54.85,26950,20241230,27.83,37500,-8.13,20250220,27100,27.12,20250102,76300,-54.85,20240626,26950,27.83,20241230,1.64,N,194480,500,60 억,,995036,N,N,326,N,00,N
20250228,131006,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34400,250,2,0.73,3080667600,88473,166.31,33600,35400,33500,44350,23950,34150,34820.45,8.26,0,-5568,35483,34816,34233,33566,32983,35150,33900,60,10200,500,24580,50,1,12043150,4143,-8.27,2.40,12,0.73,-4162.00,14319.00,76300,20240626,-54.91,26950,20241230,27.64,37500,-8.27,20250220,27100,26.94,20250102,76300,-54.91,20240626,26950,27.64,20241230,1.64,N,194480,500,60 억,,995036,N,N,326,N,00,N
20250228,121001,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34450,300,2,0.88,2799025600,80306,150.95,33600,35400,33500,44350,23950,34150,34854.53,8.26,0,-2043,35483,34816,34233,33566,32983,35150,33900,60,10200,500,24580,50,1,12043150,4149,-8.28,2.41,12,0.67,-4162.00,14319.00,76300,20240626,-54.85,26950,20241230,27.83,37500,-8.13,20250220,27100,27.12,20250102,76300,-54.85,20240626,26950,27.83,20241230,1.64,N,194480,500,60 억,,995036,N,N,326,N,00,N
20250228,111003,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34750,600,2,1.76,2348457150,67294,126.49,33600,35400,33500,44350,23950,34150,34898.50,8.26,0,897,35483,34816,34233,33566,32983,35150,33900,60,10200,500,24580,50,1,12043150,4185,-8.35,2.43,12,0.56,-4162.00,14319.00,76300,20240626,-54.46,26950,20241230,28.94,37500,-7.33,20250220,27100,28.23,20250102,76300,-54.46,20240626,26950,28.94,20241230,1.64,N,194480,500,60 억,,995036,N,N,326,N,00,N
20250228,101002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35100,950,2,2.78,1812022700,51965,97.68,33600,35400,33500,44350,23950,34150,34870.10,8.26,0,-1617,35483,34816,34233,33566,32983,35150,33900,60,10200,500,24580,50,1,12043150,4227,-8.43,2.45,12,0.43,-4162.00,14319.00,76300,20240626,-54.00,26950,20241230,30.24,37500,-6.40,20250220,27100,29.52,20250102,76300,-54.00,20240626,26950,30.24,20241230,1.64,N,194480,500,60 억,,995036,N,N,326,N,00,N
20250228,091006,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34050,-100,5,-0.29,239065350,7066,13.28,33600,35200,33500,44350,23950,34150,33833.06,8.26,0,-2908,35483,34816,34233,33566,32983,35150,33900,60,10200,500,24580,50,1,12043150,4101,-8.18,2.38,12,0.06,-4162.00,14319.00,76300,20240626,-55.37,26950,20241230,26.35,37500,-9.20,20250220,27100,25.65,20250102,76300,-55.37,20240626,26950,26.35,20241230,1.64,N,194480,500,60 억,,995036,N,N,326,N,00,N
20250227,160954,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34150,100,2,0.29,1804199750,52593,48.38,34050,34900,33650,44250,23850,34050,34308.52,8.25,0,-2897,36250,35150,34600,33500,32950,34875,33225,60,10200,500,24510,50,1,12043150,4113,-8.21,2.38,12,0.44,-4162.00,14319.00,76300,20240626,-55.24,26950,20241230,26.72,37500,-8.93,20250220,27100,26.01,20250102,76300,-55.24,20240626,26950,26.72,20241230,1.61,N,194480,500,60 억,,992959,N,N,326,N,00,N
20250227,150955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34350,300,2,0.88,1703228200,49642,45.67,34050,34900,33650,44250,23850,34050,34313.62,8.25,0,-3605,36250,35150,34600,33500,32950,34875,33225,60,10200,500,24510,50,1,12043150,4137,-8.25,2.40,12,0.41,-4162.00,14319.00,76300,20240626,-54.98,26950,20241230,27.46,37500,-8.40,20250220,27100,26.75,20250102,76300,-54.98,20240626,26950,27.46,20241230,1.61,N,194480,500,60 억,,992959,N,N,1730,N,00,N
20250227,140957,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34200,150,2,0.44,1454892750,42401,39.01,34050,34900,33650,44250,23850,34050,34316.72,8.25,0,-4420,36250,35150,34600,33500,32950,34875,33225,60,10200,500,24510,50,1,12043150,4119,-8.22,2.39,12,0.35,-4162.00,14319.00,76300,20240626,-55.18,26950,20241230,26.90,37500,-8.80,20250220,27100,26.20,20250102,76300,-55.18,20240626,26950,26.90,20241230,1.61,N,194480,500,60 억,,992959,N,N,1730,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 161005 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34150 0 3 0.00 3859240850 111134 208.90 33600 35400 33500 44350 23950 34150 34726.25 8.26 0 -15516 35483 34816 34233 33566 32983 35150 33900 60 10200 500 24580 50 1 12043150 4113 -8.21 2.38 12 0.92 -4162.00 14319.00 76300 20240626 -55.24 26950 20241230 26.72 37500 -8.93 20250220 27100 26.01 20250102 76300 -55.24 20240626 26950 26.72 20241230 1.64 N 194480 500 60 억 995036 N N 452 N 00 N
3 20250228 151011 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34350 200 2 0.59 3735025750 107507 202.08 33600 35400 33500 44350 23950 34150 34742.18 8.26 0 -14588 35483 34816 34233 33566 32983 35150 33900 60 10200 500 24580 50 1 12043150 4137 -8.25 2.40 12 0.89 -4162.00 14319.00 76300 20240626 -54.98 26950 20241230 27.46 37500 -8.40 20250220 27100 26.75 20250102 76300 -54.98 20240626 26950 27.46 20241230 1.64 N 194480 500 60 억 995036 N N 326 N 00 N
4 20250228 141011 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34450 300 2 0.88 3346952700 96183 180.80 33600 35400 33500 44350 23950 34150 34797.78 8.26 0 -10756 35483 34816 34233 33566 32983 35150 33900 60 10200 500 24580 50 1 12043150 4149 -8.28 2.41 12 0.80 -4162.00 14319.00 76300 20240626 -54.85 26950 20241230 27.83 37500 -8.13 20250220 27100 27.12 20250102 76300 -54.85 20240626 26950 27.83 20241230 1.64 N 194480 500 60 억 995036 N N 326 N 00 N
5 20250228 131006 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34400 250 2 0.73 3080667600 88473 166.31 33600 35400 33500 44350 23950 34150 34820.45 8.26 0 -5568 35483 34816 34233 33566 32983 35150 33900 60 10200 500 24580 50 1 12043150 4143 -8.27 2.40 12 0.73 -4162.00 14319.00 76300 20240626 -54.91 26950 20241230 27.64 37500 -8.27 20250220 27100 26.94 20250102 76300 -54.91 20240626 26950 27.64 20241230 1.64 N 194480 500 60 억 995036 N N 326 N 00 N
6 20250228 121001 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34450 300 2 0.88 2799025600 80306 150.95 33600 35400 33500 44350 23950 34150 34854.53 8.26 0 -2043 35483 34816 34233 33566 32983 35150 33900 60 10200 500 24580 50 1 12043150 4149 -8.28 2.41 12 0.67 -4162.00 14319.00 76300 20240626 -54.85 26950 20241230 27.83 37500 -8.13 20250220 27100 27.12 20250102 76300 -54.85 20240626 26950 27.83 20241230 1.64 N 194480 500 60 억 995036 N N 326 N 00 N
7 20250228 111003 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34750 600 2 1.76 2348457150 67294 126.49 33600 35400 33500 44350 23950 34150 34898.50 8.26 0 897 35483 34816 34233 33566 32983 35150 33900 60 10200 500 24580 50 1 12043150 4185 -8.35 2.43 12 0.56 -4162.00 14319.00 76300 20240626 -54.46 26950 20241230 28.94 37500 -7.33 20250220 27100 28.23 20250102 76300 -54.46 20240626 26950 28.94 20241230 1.64 N 194480 500 60 억 995036 N N 326 N 00 N
8 20250228 101002 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35100 950 2 2.78 1812022700 51965 97.68 33600 35400 33500 44350 23950 34150 34870.10 8.26 0 -1617 35483 34816 34233 33566 32983 35150 33900 60 10200 500 24580 50 1 12043150 4227 -8.43 2.45 12 0.43 -4162.00 14319.00 76300 20240626 -54.00 26950 20241230 30.24 37500 -6.40 20250220 27100 29.52 20250102 76300 -54.00 20240626 26950 30.24 20241230 1.64 N 194480 500 60 억 995036 N N 326 N 00 N
9 20250228 091006 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34050 -100 5 -0.29 239065350 7066 13.28 33600 35200 33500 44350 23950 34150 33833.06 8.26 0 -2908 35483 34816 34233 33566 32983 35150 33900 60 10200 500 24580 50 1 12043150 4101 -8.18 2.38 12 0.06 -4162.00 14319.00 76300 20240626 -55.37 26950 20241230 26.35 37500 -9.20 20250220 27100 25.65 20250102 76300 -55.37 20240626 26950 26.35 20241230 1.64 N 194480 500 60 억 995036 N N 326 N 00 N
10 20250227 160954 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34150 100 2 0.29 1804199750 52593 48.38 34050 34900 33650 44250 23850 34050 34308.52 8.25 0 -2897 36250 35150 34600 33500 32950 34875 33225 60 10200 500 24510 50 1 12043150 4113 -8.21 2.38 12 0.44 -4162.00 14319.00 76300 20240626 -55.24 26950 20241230 26.72 37500 -8.93 20250220 27100 26.01 20250102 76300 -55.24 20240626 26950 26.72 20241230 1.61 N 194480 500 60 억 992959 N N 326 N 00 N
11 20250227 150955 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34350 300 2 0.88 1703228200 49642 45.67 34050 34900 33650 44250 23850 34050 34313.62 8.25 0 -3605 36250 35150 34600 33500 32950 34875 33225 60 10200 500 24510 50 1 12043150 4137 -8.25 2.40 12 0.41 -4162.00 14319.00 76300 20240626 -54.98 26950 20241230 27.46 37500 -8.40 20250220 27100 26.75 20250102 76300 -54.98 20240626 26950 27.46 20241230 1.61 N 194480 500 60 억 992959 N N 1730 N 00 N
12 20250227 140957 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34200 150 2 0.44 1454892750 42401 39.01 34050 34900 33650 44250 23850 34050 34316.72 8.25 0 -4420 36250 35150 34600 33500 32950 34875 33225 60 10200 500 24510 50 1 12043150 4119 -8.22 2.39 12 0.35 -4162.00 14319.00 76300 20240626 -55.18 26950 20241230 26.90 37500 -8.80 20250220 27100 26.20 20250102 76300 -55.18 20240626 26950 26.90 20241230 1.61 N 194480 500 60 억 992959 N N 1730 N 00 N