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
263750/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
20250228,161132,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32600,-1300,5,-3.83,7511290600,226832,183.31,33650,33800,32600,44050,23750,33900,33114.34,7.92,0,-44029,34466,34182,33766,33482,33066,34325,33625,66,10150,100,23730,50,1,64247855,20945,137.55,2.76,12,0.35,237.00,11826.00,47650,20240710,-31.58,26600,20240416,22.56,34200,-4.68,20250220,27600,18.12,20250102,47650,-31.58,20240710,26600,22.56,20240416,1.08,N,263750,100,66 억,,5089978,N,N,3559,N,00,N
20250228,151137,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32750,-1150,5,-3.39,6622093350,199577,161.29,33650,33800,32650,44050,23750,33900,33180.64,7.92,0,-42576,34466,34182,33766,33482,33066,34325,33625,66,10150,100,23730,50,1,64247855,21041,138.19,2.77,12,0.31,237.00,11826.00,47650,20240710,-31.27,26600,20240416,23.12,34200,-4.24,20250220,27600,18.66,20250102,47650,-31.27,20240710,26600,23.12,20240416,1.08,N,263750,100,66 억,,5089978,N,N,3456,N,00,N
20250228,141138,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32750,-1150,5,-3.39,5780043300,173831,140.48,33650,33800,32650,44050,23750,33900,33250.94,7.92,0,-44102,34466,34182,33766,33482,33066,34325,33625,66,10150,100,23730,50,1,64247855,21041,138.19,2.77,12,0.27,237.00,11826.00,47650,20240710,-31.27,26600,20240416,23.12,34200,-4.24,20250220,27600,18.66,20250102,47650,-31.27,20240710,26600,23.12,20240416,1.08,N,263750,100,66 억,,5089978,N,N,3456,N,00,N
20250228,131131,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32950,-950,5,-2.80,4919004100,147661,119.33,33650,33800,32800,44050,23750,33900,33312.82,7.92,0,-36633,34466,34182,33766,33482,33066,34325,33625,66,10150,100,23730,50,1,64247855,21170,139.03,2.79,12,0.23,237.00,11826.00,47650,20240710,-30.85,26600,20240416,23.87,34200,-3.65,20250220,27600,19.38,20250102,47650,-30.85,20240710,26600,23.87,20240416,1.08,N,263750,100,66 억,,5089978,N,N,3456,N,00,N
20250228,121126,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33050,-850,5,-2.51,4039003250,120946,97.74,33650,33800,33000,44050,23750,33900,33395.10,7.92,0,-35280,34466,34182,33766,33482,33066,34325,33625,66,10150,100,23730,50,1,64247855,21234,139.45,2.79,12,0.19,237.00,11826.00,47650,20240710,-30.64,26600,20240416,24.25,34200,-3.36,20250220,27600,19.75,20250102,47650,-30.64,20240710,26600,24.25,20240416,1.08,N,263750,100,66 억,,5089978,N,N,3456,N,00,N
20250228,111129,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33300,-600,5,-1.77,3063130050,91478,73.93,33650,33800,33250,44050,23750,33900,33484.88,7.92,0,-23148,34466,34182,33766,33482,33066,34325,33625,66,10150,100,23730,50,1,64247855,21395,140.51,2.82,12,0.14,237.00,11826.00,47650,20240710,-30.12,26600,20240416,25.19,34200,-2.63,20250220,27600,20.65,20250102,47650,-30.12,20240710,26600,25.19,20240416,1.08,N,263750,100,66 억,,5089978,N,N,3456,N,00,N
20250228,101128,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33650,-250,5,-0.74,2068075000,61704,49.87,33650,33800,33300,44050,23750,33900,33516.06,7.92,0,-15591,34466,34182,33766,33482,33066,34325,33625,66,10150,100,23730,50,1,64247855,21619,141.98,2.85,12,0.10,237.00,11826.00,47650,20240710,-29.38,26600,20240416,26.50,34200,-1.61,20250220,27600,21.92,20250102,47650,-29.38,20240710,26600,26.50,20240416,1.08,N,263750,100,66 억,,5089978,N,N,3456,N,00,N
20250228,091132,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33600,-300,5,-0.88,759309700,22603,18.27,33650,33800,33500,44050,23750,33900,33593.32,7.92,0,-5489,34466,34182,33766,33482,33066,34325,33625,66,10150,100,23730,50,1,64247855,21587,141.77,2.84,12,0.04,237.00,11826.00,47650,20240710,-29.49,26600,20240416,26.32,34200,-1.75,20250220,27600,21.74,20250102,47650,-29.49,20240710,26600,26.32,20240416,1.08,N,263750,100,66 억,,5089978,N,N,3456,N,00,N
20250227,161119,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33900,250,2,0.74,4176799550,123312,62.66,33450,34050,33350,43700,23600,33650,33871.74,7.90,0,13467,34783,34216,33533,32966,32283,34500,33250,66,10050,100,23550,50,1,64247855,21780,143.04,2.87,12,0.19,237.00,11826.00,47650,20240710,-28.86,26600,20240416,27.44,34200,-0.88,20250220,27600,22.83,20250102,47650,-28.86,20240710,26600,27.44,20240416,1.10,N,263750,100,66 억,,5072696,N,N,3456,N,00,N
20250227,151121,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33900,250,2,0.74,3948765000,116591,59.24,33450,34050,33350,43700,23600,33650,33868.53,7.90,0,11630,34783,34216,33533,32966,32283,34500,33250,66,10050,100,23550,50,1,64247855,21780,143.04,2.87,12,0.18,237.00,11826.00,47650,20240710,-28.86,26600,20240416,27.44,34200,-0.88,20250220,27600,22.83,20250102,47650,-28.86,20240710,26600,27.44,20240416,1.10,N,263750,100,66 억,,5072696,N,N,10526,N,00,N
20250227,141122,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33800,150,2,0.45,3515915600,103811,52.75,33450,34050,33350,43700,23600,33650,33868.44,7.90,0,9483,34783,34216,33533,32966,32283,34500,33250,66,10050,100,23550,50,1,64247855,21716,142.62,2.86,12,0.16,237.00,11826.00,47650,20240710,-29.07,26600,20240416,27.07,34200,-1.17,20250220,27600,22.46,20250102,47650,-29.07,20240710,26600,27.07,20240416,1.10,N,263750,100,66 억,,5072696,N,N,10526,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 161132 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32600 -1300 5 -3.83 7511290600 226832 183.31 33650 33800 32600 44050 23750 33900 33114.34 7.92 0 -44029 34466 34182 33766 33482 33066 34325 33625 66 10150 100 23730 50 1 64247855 20945 137.55 2.76 12 0.35 237.00 11826.00 47650 20240710 -31.58 26600 20240416 22.56 34200 -4.68 20250220 27600 18.12 20250102 47650 -31.58 20240710 26600 22.56 20240416 1.08 N 263750 100 66 억 5089978 N N 3559 N 00 N
3 20250228 151137 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32750 -1150 5 -3.39 6622093350 199577 161.29 33650 33800 32650 44050 23750 33900 33180.64 7.92 0 -42576 34466 34182 33766 33482 33066 34325 33625 66 10150 100 23730 50 1 64247855 21041 138.19 2.77 12 0.31 237.00 11826.00 47650 20240710 -31.27 26600 20240416 23.12 34200 -4.24 20250220 27600 18.66 20250102 47650 -31.27 20240710 26600 23.12 20240416 1.08 N 263750 100 66 억 5089978 N N 3456 N 00 N
4 20250228 141138 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32750 -1150 5 -3.39 5780043300 173831 140.48 33650 33800 32650 44050 23750 33900 33250.94 7.92 0 -44102 34466 34182 33766 33482 33066 34325 33625 66 10150 100 23730 50 1 64247855 21041 138.19 2.77 12 0.27 237.00 11826.00 47650 20240710 -31.27 26600 20240416 23.12 34200 -4.24 20250220 27600 18.66 20250102 47650 -31.27 20240710 26600 23.12 20240416 1.08 N 263750 100 66 억 5089978 N N 3456 N 00 N
5 20250228 131131 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32950 -950 5 -2.80 4919004100 147661 119.33 33650 33800 32800 44050 23750 33900 33312.82 7.92 0 -36633 34466 34182 33766 33482 33066 34325 33625 66 10150 100 23730 50 1 64247855 21170 139.03 2.79 12 0.23 237.00 11826.00 47650 20240710 -30.85 26600 20240416 23.87 34200 -3.65 20250220 27600 19.38 20250102 47650 -30.85 20240710 26600 23.87 20240416 1.08 N 263750 100 66 억 5089978 N N 3456 N 00 N
6 20250228 121126 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33050 -850 5 -2.51 4039003250 120946 97.74 33650 33800 33000 44050 23750 33900 33395.10 7.92 0 -35280 34466 34182 33766 33482 33066 34325 33625 66 10150 100 23730 50 1 64247855 21234 139.45 2.79 12 0.19 237.00 11826.00 47650 20240710 -30.64 26600 20240416 24.25 34200 -3.36 20250220 27600 19.75 20250102 47650 -30.64 20240710 26600 24.25 20240416 1.08 N 263750 100 66 억 5089978 N N 3456 N 00 N
7 20250228 111129 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33300 -600 5 -1.77 3063130050 91478 73.93 33650 33800 33250 44050 23750 33900 33484.88 7.92 0 -23148 34466 34182 33766 33482 33066 34325 33625 66 10150 100 23730 50 1 64247855 21395 140.51 2.82 12 0.14 237.00 11826.00 47650 20240710 -30.12 26600 20240416 25.19 34200 -2.63 20250220 27600 20.65 20250102 47650 -30.12 20240710 26600 25.19 20240416 1.08 N 263750 100 66 억 5089978 N N 3456 N 00 N
8 20250228 101128 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33650 -250 5 -0.74 2068075000 61704 49.87 33650 33800 33300 44050 23750 33900 33516.06 7.92 0 -15591 34466 34182 33766 33482 33066 34325 33625 66 10150 100 23730 50 1 64247855 21619 141.98 2.85 12 0.10 237.00 11826.00 47650 20240710 -29.38 26600 20240416 26.50 34200 -1.61 20250220 27600 21.92 20250102 47650 -29.38 20240710 26600 26.50 20240416 1.08 N 263750 100 66 억 5089978 N N 3456 N 00 N
9 20250228 091132 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33600 -300 5 -0.88 759309700 22603 18.27 33650 33800 33500 44050 23750 33900 33593.32 7.92 0 -5489 34466 34182 33766 33482 33066 34325 33625 66 10150 100 23730 50 1 64247855 21587 141.77 2.84 12 0.04 237.00 11826.00 47650 20240710 -29.49 26600 20240416 26.32 34200 -1.75 20250220 27600 21.74 20250102 47650 -29.49 20240710 26600 26.32 20240416 1.08 N 263750 100 66 억 5089978 N N 3456 N 00 N
10 20250227 161119 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33900 250 2 0.74 4176799550 123312 62.66 33450 34050 33350 43700 23600 33650 33871.74 7.90 0 13467 34783 34216 33533 32966 32283 34500 33250 66 10050 100 23550 50 1 64247855 21780 143.04 2.87 12 0.19 237.00 11826.00 47650 20240710 -28.86 26600 20240416 27.44 34200 -0.88 20250220 27600 22.83 20250102 47650 -28.86 20240710 26600 27.44 20240416 1.10 N 263750 100 66 억 5072696 N N 3456 N 00 N
11 20250227 151121 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33900 250 2 0.74 3948765000 116591 59.24 33450 34050 33350 43700 23600 33650 33868.53 7.90 0 11630 34783 34216 33533 32966 32283 34500 33250 66 10050 100 23550 50 1 64247855 21780 143.04 2.87 12 0.18 237.00 11826.00 47650 20240710 -28.86 26600 20240416 27.44 34200 -0.88 20250220 27600 22.83 20250102 47650 -28.86 20240710 26600 27.44 20240416 1.10 N 263750 100 66 억 5072696 N N 10526 N 00 N
12 20250227 141122 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33800 150 2 0.45 3515915600 103811 52.75 33450 34050 33350 43700 23600 33650 33868.44 7.90 0 9483 34783 34216 33533 32966 32283 34500 33250 66 10050 100 23550 50 1 64247855 21716 142.62 2.86 12 0.16 237.00 11826.00 47650 20240710 -29.07 26600 20240416 27.07 34200 -1.17 20250220 27600 22.46 20250102 47650 -29.07 20240710 26600 27.07 20240416 1.10 N 263750 100 66 억 5072696 N N 10526 N 00 N