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
293490/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
20250228,161203,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15980,-600,5,-3.62,4463977210,276562,158.39,16360,16420,15980,21550,11610,16580,16141.78,11.46,0,-90502,16860,16720,16630,16490,16400,16675,16445,83,4970,100,12600,10,1,82866437,13242,-5.76,0.91,12,0.33,-2774.00,17565.00,25650,20240219,-37.70,15000,20241115,6.53,17250,-7.36,20250109,15600,2.44,20250203,24750,-35.43,20240228,15000,6.53,20241115,1.34,N,293490,100,82 억,,9494340,N,N,2366,N,00,N
20250228,151208,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16040,-540,5,-3.26,3691931120,228274,130.74,16360,16420,16020,21550,11610,16580,16173.23,11.46,0,-67717,16860,16720,16630,16490,16400,16675,16445,83,4970,100,12600,10,1,82866437,13292,-5.78,0.91,12,0.28,-2774.00,17565.00,25650,20240219,-37.47,15000,20241115,6.93,17250,-7.01,20250109,15600,2.82,20250203,24750,-35.19,20240228,15000,6.93,20241115,1.34,N,293490,100,82 억,,9494340,N,N,3514,N,00,N
20250228,141209,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16050,-530,5,-3.20,3345881680,206695,118.38,16360,16420,16020,21550,11610,16580,16187.52,11.46,0,-63155,16860,16720,16630,16490,16400,16675,16445,83,4970,100,12600,10,1,82866437,13300,-5.79,0.91,12,0.25,-2774.00,17565.00,25650,20240219,-37.43,15000,20241115,7.00,17250,-6.96,20250109,15600,2.88,20250203,24750,-35.15,20240228,15000,7.00,20241115,1.34,N,293490,100,82 억,,9494340,N,N,3514,N,00,N
20250228,131202,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16050,-530,5,-3.20,3040328360,187695,107.50,16360,16420,16020,21550,11610,16580,16198.22,11.46,0,-51600,16860,16720,16630,16490,16400,16675,16445,83,4970,100,12600,10,1,82866437,13300,-5.79,0.91,12,0.23,-2774.00,17565.00,25650,20240219,-37.43,15000,20241115,7.00,17250,-6.96,20250109,15600,2.88,20250203,24750,-35.15,20240228,15000,7.00,20241115,1.34,N,293490,100,82 억,,9494340,N,N,3514,N,00,N
20250228,121157,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16050,-530,5,-3.20,2526288110,155642,89.14,16360,16420,16040,21550,11610,16580,16231.39,11.46,0,-43649,16860,16720,16630,16490,16400,16675,16445,83,4970,100,12600,10,1,82866437,13300,-5.79,0.91,12,0.19,-2774.00,17565.00,25650,20240219,-37.43,15000,20241115,7.00,17250,-6.96,20250109,15600,2.88,20250203,24750,-35.15,20240228,15000,7.00,20241115,1.34,N,293490,100,82 억,,9494340,N,N,3514,N,00,N
20250228,111201,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16140,-440,5,-2.65,1851807210,113743,65.14,16360,16420,16130,21550,11610,16580,16280.61,11.46,0,-26951,16860,16720,16630,16490,16400,16675,16445,83,4970,100,12600,10,1,82866437,13375,-5.82,0.92,12,0.14,-2774.00,17565.00,25650,20240219,-37.08,15000,20241115,7.60,17250,-6.43,20250109,15600,3.46,20250203,24750,-34.79,20240228,15000,7.60,20241115,1.34,N,293490,100,82 억,,9494340,N,N,3514,N,00,N
20250228,101159,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16360,-220,5,-1.33,938409430,57494,32.93,16360,16420,16240,21550,11610,16580,16321.84,11.46,0,-3505,16860,16720,16630,16490,16400,16675,16445,83,4970,100,12600,10,1,82866437,13557,-5.90,0.93,12,0.07,-2774.00,17565.00,25650,20240219,-36.22,15000,20241115,9.07,17250,-5.16,20250109,15600,4.87,20250203,24750,-33.90,20240228,15000,9.07,20241115,1.34,N,293490,100,82 억,,9494340,N,N,3514,N,00,N
20250228,091203,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16300,-280,5,-1.69,324702660,19897,11.40,16360,16420,16260,21550,11610,16580,16319.08,11.46,0,-6200,16860,16720,16630,16490,16400,16675,16445,83,4970,100,12600,10,1,82866437,13507,-5.88,0.93,12,0.02,-2774.00,17565.00,25650,20240219,-36.45,15000,20241115,8.67,17250,-5.51,20250109,15600,4.49,20250203,24750,-34.14,20240228,15000,8.67,20241115,1.34,N,293490,100,82 억,,9494340,N,N,3514,N,00,N
20250227,161150,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16580,-100,5,-0.60,2853758580,171679,42.63,16710,16770,16540,21650,11680,16680,16622.74,11.45,0,2096,17080,16880,16630,16430,16180,16980,16530,83,4970,100,12670,10,1,82866437,13739,-5.98,0.94,12,0.21,-2774.00,17565.00,25650,20240216,-35.36,15000,20241115,10.53,17250,-3.88,20250109,15600,6.28,20250203,24750,-33.01,20240228,15000,10.53,20241115,1.34,N,293490,100,82 억,,9488227,N,N,3514,N,00,N
20250227,151151,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16580,-100,5,-0.60,2667828440,160465,39.85,16710,16770,16540,21650,11680,16680,16625.61,11.45,0,-839,17080,16880,16630,16430,16180,16980,16530,83,4970,100,12670,10,1,82866437,13739,-5.98,0.94,12,0.19,-2774.00,17565.00,25650,20240216,-35.36,15000,20241115,10.53,17250,-3.88,20250109,15600,6.28,20250203,24750,-33.01,20240228,15000,10.53,20241115,1.34,N,293490,100,82 억,,9488227,N,N,10459,N,00,N
20250227,141153,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16580,-100,5,-0.60,2405728180,144660,35.92,16710,16770,16540,21650,11680,16680,16630.22,11.45,0,-3792,17080,16880,16630,16430,16180,16980,16530,83,4970,100,12670,10,1,82866437,13739,-5.98,0.94,12,0.17,-2774.00,17565.00,25650,20240216,-35.36,15000,20241115,10.53,17250,-3.88,20250109,15600,6.28,20250203,24750,-33.01,20240228,15000,10.53,20241115,1.34,N,293490,100,82 억,,9488227,N,N,10459,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 161203 57 100.00 KSQ150 IT 서비스 N N N N N 15980 -600 5 -3.62 4463977210 276562 158.39 16360 16420 15980 21550 11610 16580 16141.78 11.46 0 -90502 16860 16720 16630 16490 16400 16675 16445 83 4970 100 12600 10 1 82866437 13242 -5.76 0.91 12 0.33 -2774.00 17565.00 25650 20240219 -37.70 15000 20241115 6.53 17250 -7.36 20250109 15600 2.44 20250203 24750 -35.43 20240228 15000 6.53 20241115 1.34 N 293490 100 82 억 9494340 N N 2366 N 00 N
3 20250228 151208 57 100.00 KSQ150 IT 서비스 N N N N N 16040 -540 5 -3.26 3691931120 228274 130.74 16360 16420 16020 21550 11610 16580 16173.23 11.46 0 -67717 16860 16720 16630 16490 16400 16675 16445 83 4970 100 12600 10 1 82866437 13292 -5.78 0.91 12 0.28 -2774.00 17565.00 25650 20240219 -37.47 15000 20241115 6.93 17250 -7.01 20250109 15600 2.82 20250203 24750 -35.19 20240228 15000 6.93 20241115 1.34 N 293490 100 82 억 9494340 N N 3514 N 00 N
4 20250228 141209 57 100.00 KSQ150 IT 서비스 N N N N N 16050 -530 5 -3.20 3345881680 206695 118.38 16360 16420 16020 21550 11610 16580 16187.52 11.46 0 -63155 16860 16720 16630 16490 16400 16675 16445 83 4970 100 12600 10 1 82866437 13300 -5.79 0.91 12 0.25 -2774.00 17565.00 25650 20240219 -37.43 15000 20241115 7.00 17250 -6.96 20250109 15600 2.88 20250203 24750 -35.15 20240228 15000 7.00 20241115 1.34 N 293490 100 82 억 9494340 N N 3514 N 00 N
5 20250228 131202 57 100.00 KSQ150 IT 서비스 N N N N N 16050 -530 5 -3.20 3040328360 187695 107.50 16360 16420 16020 21550 11610 16580 16198.22 11.46 0 -51600 16860 16720 16630 16490 16400 16675 16445 83 4970 100 12600 10 1 82866437 13300 -5.79 0.91 12 0.23 -2774.00 17565.00 25650 20240219 -37.43 15000 20241115 7.00 17250 -6.96 20250109 15600 2.88 20250203 24750 -35.15 20240228 15000 7.00 20241115 1.34 N 293490 100 82 억 9494340 N N 3514 N 00 N
6 20250228 121157 57 100.00 KSQ150 IT 서비스 N N N N N 16050 -530 5 -3.20 2526288110 155642 89.14 16360 16420 16040 21550 11610 16580 16231.39 11.46 0 -43649 16860 16720 16630 16490 16400 16675 16445 83 4970 100 12600 10 1 82866437 13300 -5.79 0.91 12 0.19 -2774.00 17565.00 25650 20240219 -37.43 15000 20241115 7.00 17250 -6.96 20250109 15600 2.88 20250203 24750 -35.15 20240228 15000 7.00 20241115 1.34 N 293490 100 82 억 9494340 N N 3514 N 00 N
7 20250228 111201 57 100.00 KSQ150 IT 서비스 N N N N N 16140 -440 5 -2.65 1851807210 113743 65.14 16360 16420 16130 21550 11610 16580 16280.61 11.46 0 -26951 16860 16720 16630 16490 16400 16675 16445 83 4970 100 12600 10 1 82866437 13375 -5.82 0.92 12 0.14 -2774.00 17565.00 25650 20240219 -37.08 15000 20241115 7.60 17250 -6.43 20250109 15600 3.46 20250203 24750 -34.79 20240228 15000 7.60 20241115 1.34 N 293490 100 82 억 9494340 N N 3514 N 00 N
8 20250228 101159 57 100.00 KSQ150 IT 서비스 N N N N N 16360 -220 5 -1.33 938409430 57494 32.93 16360 16420 16240 21550 11610 16580 16321.84 11.46 0 -3505 16860 16720 16630 16490 16400 16675 16445 83 4970 100 12600 10 1 82866437 13557 -5.90 0.93 12 0.07 -2774.00 17565.00 25650 20240219 -36.22 15000 20241115 9.07 17250 -5.16 20250109 15600 4.87 20250203 24750 -33.90 20240228 15000 9.07 20241115 1.34 N 293490 100 82 억 9494340 N N 3514 N 00 N
9 20250228 091203 57 100.00 KSQ150 IT 서비스 N N N N N 16300 -280 5 -1.69 324702660 19897 11.40 16360 16420 16260 21550 11610 16580 16319.08 11.46 0 -6200 16860 16720 16630 16490 16400 16675 16445 83 4970 100 12600 10 1 82866437 13507 -5.88 0.93 12 0.02 -2774.00 17565.00 25650 20240219 -36.45 15000 20241115 8.67 17250 -5.51 20250109 15600 4.49 20250203 24750 -34.14 20240228 15000 8.67 20241115 1.34 N 293490 100 82 억 9494340 N N 3514 N 00 N
10 20250227 161150 57 100.00 KSQ150 IT 서비스 N N N N N 16580 -100 5 -0.60 2853758580 171679 42.63 16710 16770 16540 21650 11680 16680 16622.74 11.45 0 2096 17080 16880 16630 16430 16180 16980 16530 83 4970 100 12670 10 1 82866437 13739 -5.98 0.94 12 0.21 -2774.00 17565.00 25650 20240216 -35.36 15000 20241115 10.53 17250 -3.88 20250109 15600 6.28 20250203 24750 -33.01 20240228 15000 10.53 20241115 1.34 N 293490 100 82 억 9488227 N N 3514 N 00 N
11 20250227 151151 57 100.00 KSQ150 IT 서비스 N N N N N 16580 -100 5 -0.60 2667828440 160465 39.85 16710 16770 16540 21650 11680 16680 16625.61 11.45 0 -839 17080 16880 16630 16430 16180 16980 16530 83 4970 100 12670 10 1 82866437 13739 -5.98 0.94 12 0.19 -2774.00 17565.00 25650 20240216 -35.36 15000 20241115 10.53 17250 -3.88 20250109 15600 6.28 20250203 24750 -33.01 20240228 15000 10.53 20241115 1.34 N 293490 100 82 억 9488227 N N 10459 N 00 N
12 20250227 141153 57 100.00 KSQ150 IT 서비스 N N N N N 16580 -100 5 -0.60 2405728180 144660 35.92 16710 16770 16540 21650 11680 16680 16630.22 11.45 0 -3792 17080 16880 16630 16430 16180 16980 16530 83 4970 100 12670 10 1 82866437 13739 -5.98 0.94 12 0.17 -2774.00 17565.00 25650 20240216 -35.36 15000 20241115 10.53 17250 -3.88 20250109 15600 6.28 20250203 24750 -33.01 20240228 15000 10.53 20241115 1.34 N 293490 100 82 억 9488227 N N 10459 N 00 N