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
328130/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
20250228,161238,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,-2600,5,-4.08,29319728600,479479,166.24,62100,62600,60200,82900,44700,63800,61148.89,9.89,0,-6124,65133,64466,63833,63166,62533,64150,62850,145,19100,500,44660,100,1,28995240,17745,-41.92,7.47,12,1.65,-1460.00,8191.00,85800,20241217,-28.67,31000,20240805,97.42,77100,-20.62,20250206,60000,2.00,20250120,85800,-28.67,20241217,31000,97.42,20240805,2.52,N,328130,500,144 억,,2868135,N,N,2375,N,00,N
20250228,151244,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61100,-2700,5,-4.23,27313974700,446694,154.87,62100,62600,60200,82900,44700,63800,61146.81,9.89,0,-5558,65133,64466,63833,63166,62533,64150,62850,145,19100,500,44660,100,1,28995240,17716,-41.85,7.46,12,1.54,-1460.00,8191.00,85800,20241217,-28.79,31000,20240805,97.10,77100,-20.75,20250206,60000,1.83,20250120,85800,-28.79,20241217,31000,97.10,20240805,2.52,N,328130,500,144 억,,2868135,N,N,1576,N,00,N
20250228,141245,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60900,-2900,5,-4.55,24459714400,399861,138.64,62100,62600,60200,82900,44700,63800,61170.39,9.89,0,-15594,65133,64466,63833,63166,62533,64150,62850,145,19100,500,44660,100,1,28995240,17658,-41.71,7.43,12,1.38,-1460.00,8191.00,85800,20241217,-29.02,31000,20240805,96.45,77100,-21.01,20250206,60000,1.50,20250120,85800,-29.02,20241217,31000,96.45,20240805,2.52,N,328130,500,144 억,,2868135,N,N,1576,N,00,N
20250228,131237,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60700,-3100,5,-4.86,21909391000,358056,124.14,62100,62600,60200,82900,44700,63800,61189.68,9.89,0,-12204,65133,64466,63833,63166,62533,64150,62850,145,19100,500,44660,100,1,28995240,17600,-41.58,7.41,12,1.23,-1460.00,8191.00,85800,20241217,-29.25,31000,20240805,95.81,77100,-21.27,20250206,60000,1.17,20250120,85800,-29.25,20241217,31000,95.81,20240805,2.52,N,328130,500,144 억,,2868135,N,N,1576,N,00,N
20250228,121232,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60700,-3100,5,-4.86,17237890200,280807,97.36,62100,62600,60600,82900,44700,63800,61386.77,9.89,0,-17420,65133,64466,63833,63166,62533,64150,62850,145,19100,500,44660,100,1,28995240,17600,-41.58,7.41,12,0.97,-1460.00,8191.00,85800,20241217,-29.25,31000,20240805,95.81,77100,-21.27,20250206,60000,1.17,20250120,85800,-29.25,20241217,31000,95.81,20240805,2.52,N,328130,500,144 억,,2868135,N,N,1576,N,00,N
20250228,111236,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60900,-2900,5,-4.55,14107267300,229342,79.52,62100,62600,60700,82900,44700,63800,61511.69,9.89,0,-6868,65133,64466,63833,63166,62533,64150,62850,145,19100,500,44660,100,1,28995240,17658,-41.71,7.43,12,0.79,-1460.00,8191.00,85800,20241217,-29.02,31000,20240805,96.45,77100,-21.01,20250206,60000,1.50,20250120,85800,-29.02,20241217,31000,96.45,20240805,2.52,N,328130,500,144 억,,2868135,N,N,1576,N,00,N
20250228,101234,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61500,-2300,5,-3.61,8400380600,135906,47.12,62100,62600,61400,82900,44700,63800,61809.89,9.89,0,-8756,65133,64466,63833,63166,62533,64150,62850,145,19100,500,44660,100,1,28995240,17832,-42.12,7.51,12,0.47,-1460.00,8191.00,85800,20241217,-28.32,31000,20240805,98.39,77100,-20.23,20250206,60000,2.50,20250120,85800,-28.32,20241217,31000,98.39,20240805,2.52,N,328130,500,144 억,,2868135,N,N,1576,N,00,N
20250228,091239,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61900,-1900,5,-2.98,2804284900,45196,15.67,62100,62600,61500,82900,44700,63800,62046.30,9.89,0,-2078,65133,64466,63833,63166,62533,64150,62850,145,19100,500,44660,100,1,28995240,17948,-42.40,7.56,12,0.16,-1460.00,8191.00,85800,20241217,-27.86,31000,20240805,99.68,77100,-19.71,20250206,60000,3.17,20250120,85800,-27.86,20241217,31000,99.68,20240805,2.52,N,328130,500,144 억,,2868135,N,N,1576,N,00,N
20250227,161224,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63800,300,2,0.47,18124440600,284622,91.14,64400,64500,63200,82500,44500,63500,63677.85,9.77,0,32018,65233,64366,63433,62566,61633,64800,63000,145,19000,500,44450,100,1,28995240,18499,-43.70,7.79,12,0.98,-1460.00,8191.00,85800,20241217,-25.64,31000,20240805,105.81,77100,-17.25,20250206,60000,6.33,20250120,85800,-25.64,20241217,31000,105.81,20240805,2.52,N,328130,500,144 억,,2833935,N,N,1564,N,00,N
20250227,151225,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63900,400,2,0.63,16770001700,263402,84.35,64400,64500,63200,82500,44500,63500,63666.95,9.77,0,30266,65233,64366,63433,62566,61633,64800,63000,145,19000,500,44450,100,1,28995240,18528,-43.77,7.80,12,0.91,-1460.00,8191.00,85800,20241217,-25.52,31000,20240805,106.13,77100,-17.12,20250206,60000,6.50,20250120,85800,-25.52,20241217,31000,106.13,20240805,2.52,N,328130,500,144 억,,2833935,N,N,427,N,00,N
20250227,141227,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63700,200,2,0.31,13318688600,209268,67.01,64400,64500,63200,82500,44500,63500,63644.17,9.77,0,14585,65233,64366,63433,62566,61633,64800,63000,145,19000,500,44450,100,1,28995240,18470,-43.63,7.78,12,0.72,-1460.00,8191.00,85800,20241217,-25.76,31000,20240805,105.48,77100,-17.38,20250206,60000,6.17,20250120,85800,-25.76,20241217,31000,105.48,20240805,2.52,N,328130,500,144 억,,2833935,N,N,427,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 161238 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61200 -2600 5 -4.08 29319728600 479479 166.24 62100 62600 60200 82900 44700 63800 61148.89 9.89 0 -6124 65133 64466 63833 63166 62533 64150 62850 145 19100 500 44660 100 1 28995240 17745 -41.92 7.47 12 1.65 -1460.00 8191.00 85800 20241217 -28.67 31000 20240805 97.42 77100 -20.62 20250206 60000 2.00 20250120 85800 -28.67 20241217 31000 97.42 20240805 2.52 N 328130 500 144 억 2868135 N N 2375 N 00 N
3 20250228 151244 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61100 -2700 5 -4.23 27313974700 446694 154.87 62100 62600 60200 82900 44700 63800 61146.81 9.89 0 -5558 65133 64466 63833 63166 62533 64150 62850 145 19100 500 44660 100 1 28995240 17716 -41.85 7.46 12 1.54 -1460.00 8191.00 85800 20241217 -28.79 31000 20240805 97.10 77100 -20.75 20250206 60000 1.83 20250120 85800 -28.79 20241217 31000 97.10 20240805 2.52 N 328130 500 144 억 2868135 N N 1576 N 00 N
4 20250228 141245 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60900 -2900 5 -4.55 24459714400 399861 138.64 62100 62600 60200 82900 44700 63800 61170.39 9.89 0 -15594 65133 64466 63833 63166 62533 64150 62850 145 19100 500 44660 100 1 28995240 17658 -41.71 7.43 12 1.38 -1460.00 8191.00 85800 20241217 -29.02 31000 20240805 96.45 77100 -21.01 20250206 60000 1.50 20250120 85800 -29.02 20241217 31000 96.45 20240805 2.52 N 328130 500 144 억 2868135 N N 1576 N 00 N
5 20250228 131237 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60700 -3100 5 -4.86 21909391000 358056 124.14 62100 62600 60200 82900 44700 63800 61189.68 9.89 0 -12204 65133 64466 63833 63166 62533 64150 62850 145 19100 500 44660 100 1 28995240 17600 -41.58 7.41 12 1.23 -1460.00 8191.00 85800 20241217 -29.25 31000 20240805 95.81 77100 -21.27 20250206 60000 1.17 20250120 85800 -29.25 20241217 31000 95.81 20240805 2.52 N 328130 500 144 억 2868135 N N 1576 N 00 N
6 20250228 121232 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60700 -3100 5 -4.86 17237890200 280807 97.36 62100 62600 60600 82900 44700 63800 61386.77 9.89 0 -17420 65133 64466 63833 63166 62533 64150 62850 145 19100 500 44660 100 1 28995240 17600 -41.58 7.41 12 0.97 -1460.00 8191.00 85800 20241217 -29.25 31000 20240805 95.81 77100 -21.27 20250206 60000 1.17 20250120 85800 -29.25 20241217 31000 95.81 20240805 2.52 N 328130 500 144 억 2868135 N N 1576 N 00 N
7 20250228 111236 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60900 -2900 5 -4.55 14107267300 229342 79.52 62100 62600 60700 82900 44700 63800 61511.69 9.89 0 -6868 65133 64466 63833 63166 62533 64150 62850 145 19100 500 44660 100 1 28995240 17658 -41.71 7.43 12 0.79 -1460.00 8191.00 85800 20241217 -29.02 31000 20240805 96.45 77100 -21.01 20250206 60000 1.50 20250120 85800 -29.02 20241217 31000 96.45 20240805 2.52 N 328130 500 144 억 2868135 N N 1576 N 00 N
8 20250228 101234 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61500 -2300 5 -3.61 8400380600 135906 47.12 62100 62600 61400 82900 44700 63800 61809.89 9.89 0 -8756 65133 64466 63833 63166 62533 64150 62850 145 19100 500 44660 100 1 28995240 17832 -42.12 7.51 12 0.47 -1460.00 8191.00 85800 20241217 -28.32 31000 20240805 98.39 77100 -20.23 20250206 60000 2.50 20250120 85800 -28.32 20241217 31000 98.39 20240805 2.52 N 328130 500 144 억 2868135 N N 1576 N 00 N
9 20250228 091239 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61900 -1900 5 -2.98 2804284900 45196 15.67 62100 62600 61500 82900 44700 63800 62046.30 9.89 0 -2078 65133 64466 63833 63166 62533 64150 62850 145 19100 500 44660 100 1 28995240 17948 -42.40 7.56 12 0.16 -1460.00 8191.00 85800 20241217 -27.86 31000 20240805 99.68 77100 -19.71 20250206 60000 3.17 20250120 85800 -27.86 20241217 31000 99.68 20240805 2.52 N 328130 500 144 억 2868135 N N 1576 N 00 N
10 20250227 161224 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63800 300 2 0.47 18124440600 284622 91.14 64400 64500 63200 82500 44500 63500 63677.85 9.77 0 32018 65233 64366 63433 62566 61633 64800 63000 145 19000 500 44450 100 1 28995240 18499 -43.70 7.79 12 0.98 -1460.00 8191.00 85800 20241217 -25.64 31000 20240805 105.81 77100 -17.25 20250206 60000 6.33 20250120 85800 -25.64 20241217 31000 105.81 20240805 2.52 N 328130 500 144 억 2833935 N N 1564 N 00 N
11 20250227 151225 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63900 400 2 0.63 16770001700 263402 84.35 64400 64500 63200 82500 44500 63500 63666.95 9.77 0 30266 65233 64366 63433 62566 61633 64800 63000 145 19000 500 44450 100 1 28995240 18528 -43.77 7.80 12 0.91 -1460.00 8191.00 85800 20241217 -25.52 31000 20240805 106.13 77100 -17.12 20250206 60000 6.50 20250120 85800 -25.52 20241217 31000 106.13 20240805 2.52 N 328130 500 144 억 2833935 N N 427 N 00 N
12 20250227 141227 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63700 200 2 0.31 13318688600 209268 67.01 64400 64500 63200 82500 44500 63500 63644.17 9.77 0 14585 65233 64366 63433 62566 61633 64800 63000 145 19000 500 44450 100 1 28995240 18470 -43.63 7.78 12 0.72 -1460.00 8191.00 85800 20241217 -25.76 31000 20240805 105.48 77100 -17.38 20250206 60000 6.17 20250120 85800 -25.76 20241217 31000 105.48 20240805 2.52 N 328130 500 144 억 2833935 N N 427 N 00 N