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
394280/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
20250228,161334,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14570,-870,5,-5.63,2624801840,178340,100.09,14920,15020,14470,20050,10810,15440,14718.25,3.90,0,5569,16760,16100,15600,14940,14440,15850,14690,22,4610,100,11110,10,1,21887607,3189,-20.90,15.19,12,0.81,-697.00,959.00,38800,20240307,-62.45,9550,20241209,52.57,18290,-20.34,20250219,13200,10.38,20250108,38800,-62.45,20240307,9550,52.57,20241209,0.43,N,394280,100,21 억,,853920,N,N,950,N,00,N
20250228,151340,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14520,-920,5,-5.96,2434889150,165292,92.77,14920,15020,14470,20050,10810,15440,14730.82,3.90,0,8676,16760,16100,15600,14940,14440,15850,14690,22,4610,100,11110,10,1,21887607,3178,-20.83,15.14,12,0.76,-697.00,959.00,38800,20240307,-62.58,9550,20241209,52.04,18290,-20.61,20250219,13200,10.00,20250108,38800,-62.58,20240307,9550,52.04,20241209,0.43,N,394280,100,21 억,,853920,N,N,130,N,00,N
20250228,141341,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14540,-900,5,-5.83,2211599680,149921,84.14,14920,15020,14470,20050,10810,15440,14751.75,3.90,0,8436,16760,16100,15600,14940,14440,15850,14690,22,4610,100,11110,10,1,21887607,3182,-20.86,15.16,12,0.68,-697.00,959.00,38800,20240307,-62.53,9550,20241209,52.25,18290,-20.50,20250219,13200,10.15,20250108,38800,-62.53,20240307,9550,52.25,20241209,0.43,N,394280,100,21 억,,853920,N,N,130,N,00,N
20250228,131333,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14610,-830,5,-5.38,1902110830,128778,72.28,14920,15020,14470,20050,10810,15440,14770.45,3.90,0,4683,16760,16100,15600,14940,14440,15850,14690,22,4610,100,11110,10,1,21887607,3198,-20.96,15.23,12,0.59,-697.00,959.00,38800,20240307,-62.35,9550,20241209,52.98,18290,-20.12,20250219,13200,10.68,20250108,38800,-62.35,20240307,9550,52.98,20241209,0.43,N,394280,100,21 억,,853920,N,N,130,N,00,N
20250228,121327,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14590,-850,5,-5.51,1723380880,116494,65.38,14920,15020,14470,20050,10810,15440,14793.71,3.90,0,1207,16760,16100,15600,14940,14440,15850,14690,22,4610,100,11110,10,1,21887607,3193,-20.93,15.21,12,0.53,-697.00,959.00,38800,20240307,-62.40,9550,20241209,52.77,18290,-20.23,20250219,13200,10.53,20250108,38800,-62.40,20240307,9550,52.77,20241209,0.43,N,394280,100,21 억,,853920,N,N,130,N,00,N
20250228,111331,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14740,-700,5,-4.53,1335085010,89887,50.45,14920,15020,14720,20050,10810,15440,14852.91,3.90,0,-832,16760,16100,15600,14940,14440,15850,14690,22,4610,100,11110,10,1,21887607,3226,-21.15,15.37,12,0.41,-697.00,959.00,38800,20240307,-62.01,9550,20241209,54.35,18290,-19.41,20250219,13200,11.67,20250108,38800,-62.01,20240307,9550,54.35,20241209,0.43,N,394280,100,21 억,,853920,N,N,130,N,00,N
20250228,101330,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14850,-590,5,-3.82,955585050,64234,36.05,14920,15020,14800,20050,10810,15440,14876.60,3.90,0,3913,16760,16100,15600,14940,14440,15850,14690,22,4610,100,11110,10,1,21887607,3250,-21.31,15.48,12,0.29,-697.00,959.00,38800,20240307,-61.73,9550,20241209,55.50,18290,-18.81,20250219,13200,12.50,20250108,38800,-61.73,20240307,9550,55.50,20241209,0.43,N,394280,100,21 억,,853920,N,N,130,N,00,N
20250228,091335,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14870,-570,5,-3.69,408364080,27382,15.37,14920,15020,14820,20050,10810,15440,14913.54,3.90,0,910,16760,16100,15600,14940,14440,15850,14690,22,4610,100,11110,10,1,21887607,3255,-21.33,15.51,12,0.13,-697.00,959.00,38800,20240307,-61.68,9550,20241209,55.71,18290,-18.70,20250219,13200,12.65,20250108,38800,-61.68,20240307,9550,55.71,20241209,0.43,N,394280,100,21 억,,853920,N,N,130,N,00,N
20250227,161318,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15440,-190,5,-1.22,2762928210,176821,60.95,16100,16260,15100,20300,10950,15630,15625.63,3.95,0,-12014,16390,16010,15720,15340,15050,15865,15195,22,4670,100,11250,10,1,21887607,3379,-22.15,16.10,12,0.81,-697.00,959.00,38800,20240307,-60.21,9550,20241209,61.68,18290,-15.58,20250219,13200,16.97,20250108,38800,-60.21,20240307,9550,61.68,20241209,0.44,N,394280,100,21 억,,865261,N,N,128,N,00,N
20250227,151320,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15400,-230,5,-1.47,2700787570,172793,59.56,16100,16260,15100,20300,10950,15630,15630.19,3.95,0,-11200,16390,16010,15720,15340,15050,15865,15195,22,4670,100,11250,10,1,21887607,3371,-22.09,16.06,12,0.79,-697.00,959.00,38800,20240307,-60.31,9550,20241209,61.26,18290,-15.80,20250219,13200,16.67,20250108,38800,-60.31,20240307,9550,61.26,20241209,0.44,N,394280,100,21 억,,865261,N,N,86,N,00,N
20250227,141322,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15390,-240,5,-1.54,2447812760,156372,53.90,16100,16260,15100,20300,10950,15630,15653.78,3.95,0,-11986,16390,16010,15720,15340,15050,15865,15195,22,4670,100,11250,10,1,21887607,3369,-22.08,16.05,12,0.71,-697.00,959.00,38800,20240307,-60.34,9550,20241209,61.15,18290,-15.86,20250219,13200,16.59,20250108,38800,-60.34,20240307,9550,61.15,20241209,0.44,N,394280,100,21 억,,865261,N,N,86,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 161334 57 100.00 KSQ150 IT 서비스 N N N N N 14570 -870 5 -5.63 2624801840 178340 100.09 14920 15020 14470 20050 10810 15440 14718.25 3.90 0 5569 16760 16100 15600 14940 14440 15850 14690 22 4610 100 11110 10 1 21887607 3189 -20.90 15.19 12 0.81 -697.00 959.00 38800 20240307 -62.45 9550 20241209 52.57 18290 -20.34 20250219 13200 10.38 20250108 38800 -62.45 20240307 9550 52.57 20241209 0.43 N 394280 100 21 억 853920 N N 950 N 00 N
3 20250228 151340 57 100.00 KSQ150 IT 서비스 N N N N N 14520 -920 5 -5.96 2434889150 165292 92.77 14920 15020 14470 20050 10810 15440 14730.82 3.90 0 8676 16760 16100 15600 14940 14440 15850 14690 22 4610 100 11110 10 1 21887607 3178 -20.83 15.14 12 0.76 -697.00 959.00 38800 20240307 -62.58 9550 20241209 52.04 18290 -20.61 20250219 13200 10.00 20250108 38800 -62.58 20240307 9550 52.04 20241209 0.43 N 394280 100 21 억 853920 N N 130 N 00 N
4 20250228 141341 57 100.00 KSQ150 IT 서비스 N N N N N 14540 -900 5 -5.83 2211599680 149921 84.14 14920 15020 14470 20050 10810 15440 14751.75 3.90 0 8436 16760 16100 15600 14940 14440 15850 14690 22 4610 100 11110 10 1 21887607 3182 -20.86 15.16 12 0.68 -697.00 959.00 38800 20240307 -62.53 9550 20241209 52.25 18290 -20.50 20250219 13200 10.15 20250108 38800 -62.53 20240307 9550 52.25 20241209 0.43 N 394280 100 21 억 853920 N N 130 N 00 N
5 20250228 131333 57 100.00 KSQ150 IT 서비스 N N N N N 14610 -830 5 -5.38 1902110830 128778 72.28 14920 15020 14470 20050 10810 15440 14770.45 3.90 0 4683 16760 16100 15600 14940 14440 15850 14690 22 4610 100 11110 10 1 21887607 3198 -20.96 15.23 12 0.59 -697.00 959.00 38800 20240307 -62.35 9550 20241209 52.98 18290 -20.12 20250219 13200 10.68 20250108 38800 -62.35 20240307 9550 52.98 20241209 0.43 N 394280 100 21 억 853920 N N 130 N 00 N
6 20250228 121327 57 100.00 KSQ150 IT 서비스 N N N N N 14590 -850 5 -5.51 1723380880 116494 65.38 14920 15020 14470 20050 10810 15440 14793.71 3.90 0 1207 16760 16100 15600 14940 14440 15850 14690 22 4610 100 11110 10 1 21887607 3193 -20.93 15.21 12 0.53 -697.00 959.00 38800 20240307 -62.40 9550 20241209 52.77 18290 -20.23 20250219 13200 10.53 20250108 38800 -62.40 20240307 9550 52.77 20241209 0.43 N 394280 100 21 억 853920 N N 130 N 00 N
7 20250228 111331 57 100.00 KSQ150 IT 서비스 N N N N N 14740 -700 5 -4.53 1335085010 89887 50.45 14920 15020 14720 20050 10810 15440 14852.91 3.90 0 -832 16760 16100 15600 14940 14440 15850 14690 22 4610 100 11110 10 1 21887607 3226 -21.15 15.37 12 0.41 -697.00 959.00 38800 20240307 -62.01 9550 20241209 54.35 18290 -19.41 20250219 13200 11.67 20250108 38800 -62.01 20240307 9550 54.35 20241209 0.43 N 394280 100 21 억 853920 N N 130 N 00 N
8 20250228 101330 57 100.00 KSQ150 IT 서비스 N N N N N 14850 -590 5 -3.82 955585050 64234 36.05 14920 15020 14800 20050 10810 15440 14876.60 3.90 0 3913 16760 16100 15600 14940 14440 15850 14690 22 4610 100 11110 10 1 21887607 3250 -21.31 15.48 12 0.29 -697.00 959.00 38800 20240307 -61.73 9550 20241209 55.50 18290 -18.81 20250219 13200 12.50 20250108 38800 -61.73 20240307 9550 55.50 20241209 0.43 N 394280 100 21 억 853920 N N 130 N 00 N
9 20250228 091335 57 100.00 KSQ150 IT 서비스 N N N N N 14870 -570 5 -3.69 408364080 27382 15.37 14920 15020 14820 20050 10810 15440 14913.54 3.90 0 910 16760 16100 15600 14940 14440 15850 14690 22 4610 100 11110 10 1 21887607 3255 -21.33 15.51 12 0.13 -697.00 959.00 38800 20240307 -61.68 9550 20241209 55.71 18290 -18.70 20250219 13200 12.65 20250108 38800 -61.68 20240307 9550 55.71 20241209 0.43 N 394280 100 21 억 853920 N N 130 N 00 N
10 20250227 161318 57 100.00 KSQ150 IT 서비스 N N N N N 15440 -190 5 -1.22 2762928210 176821 60.95 16100 16260 15100 20300 10950 15630 15625.63 3.95 0 -12014 16390 16010 15720 15340 15050 15865 15195 22 4670 100 11250 10 1 21887607 3379 -22.15 16.10 12 0.81 -697.00 959.00 38800 20240307 -60.21 9550 20241209 61.68 18290 -15.58 20250219 13200 16.97 20250108 38800 -60.21 20240307 9550 61.68 20241209 0.44 N 394280 100 21 억 865261 N N 128 N 00 N
11 20250227 151320 57 100.00 KSQ150 IT 서비스 N N N N N 15400 -230 5 -1.47 2700787570 172793 59.56 16100 16260 15100 20300 10950 15630 15630.19 3.95 0 -11200 16390 16010 15720 15340 15050 15865 15195 22 4670 100 11250 10 1 21887607 3371 -22.09 16.06 12 0.79 -697.00 959.00 38800 20240307 -60.31 9550 20241209 61.26 18290 -15.80 20250219 13200 16.67 20250108 38800 -60.31 20240307 9550 61.26 20241209 0.44 N 394280 100 21 억 865261 N N 86 N 00 N
12 20250227 141322 57 100.00 KSQ150 IT 서비스 N N N N N 15390 -240 5 -1.54 2447812760 156372 53.90 16100 16260 15100 20300 10950 15630 15653.78 3.95 0 -11986 16390 16010 15720 15340 15050 15865 15195 22 4670 100 11250 10 1 21887607 3369 -22.08 16.05 12 0.71 -697.00 959.00 38800 20240307 -60.34 9550 20241209 61.15 18290 -15.86 20250219 13200 16.59 20250108 38800 -60.34 20240307 9550 61.15 20241209 0.44 N 394280 100 21 억 865261 N N 86 N 00 N