ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030520/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
20250221,160409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,-700,5,-3.01,13568749800,590845,73.64,23350,23650,22500,30200,16300,23250,22965.14,5.95,0,-35504,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5453,37.33,1.61,12,2.44,604.00,14030.00,33400,20240521,-32.49,15100,20240805,49.34,25550,-11.74,20250206,20850,8.15,20250109,33400,-32.49,20240521,15100,49.34,20240805,6.03,N,030520,500,134 억,,1439141,N,N,217,N,00,N
20250221,150411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22600,-650,5,-2.80,11348690750,492381,61.37,23350,23650,22550,30200,16300,23250,23048.13,5.95,0,-29015,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5465,37.42,1.61,12,2.04,604.00,14030.00,33400,20240521,-32.34,15100,20240805,49.67,25550,-11.55,20250206,20850,8.39,20250109,33400,-32.34,20240521,15100,49.67,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N
20250221,140410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22900,-350,5,-1.51,7627232350,328739,40.97,23350,23650,22800,30200,16300,23250,23201.32,5.95,0,-46375,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5537,37.91,1.63,12,1.36,604.00,14030.00,33400,20240521,-31.44,15100,20240805,51.66,25550,-10.37,20250206,20850,9.83,20250109,33400,-31.44,20240521,15100,51.66,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N
20250221,130409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23150,-100,5,-0.43,5230857700,224270,27.95,23350,23650,23100,30200,16300,23250,23324.30,5.95,0,-25861,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5598,38.33,1.65,12,0.93,604.00,14030.00,33400,20240521,-30.69,15100,20240805,53.31,25550,-9.39,20250206,20850,11.03,20250109,33400,-30.69,20240521,15100,53.31,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N
20250221,120410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23200,-50,5,-0.22,4565444900,195542,24.37,23350,23650,23100,30200,16300,23250,23348.21,5.95,0,-15177,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5610,38.41,1.65,12,0.81,604.00,14030.00,33400,20240521,-30.54,15100,20240805,53.64,25550,-9.20,20250206,20850,11.27,20250109,33400,-30.54,20240521,15100,53.64,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N
20250221,110408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23200,-50,5,-0.22,3985308500,170533,21.26,23350,23650,23100,30200,16300,23250,23370.52,5.95,0,-126,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5610,38.41,1.65,12,0.71,604.00,14030.00,33400,20240521,-30.54,15100,20240805,53.64,25550,-9.20,20250206,20850,11.27,20250109,33400,-30.54,20240521,15100,53.64,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N
20250221,100409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23400,150,2,0.65,2905652400,124009,15.46,23350,23650,23200,30200,16300,23250,23432.65,5.95,0,3466,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5658,38.74,1.67,12,0.51,604.00,14030.00,33400,20240521,-29.94,15100,20240805,54.97,25550,-8.41,20250206,20850,12.23,20250109,33400,-29.94,20240521,15100,54.97,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N
20250221,090409,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23400,150,2,0.65,762144650,32636,4.07,23350,23550,23250,30200,16300,23250,23356.58,5.95,0,-965,25316,24282,23716,22682,22116,24000,22400,135,6950,500,16270,50,1,24179744,5658,38.74,1.67,12,0.13,604.00,14030.00,33400,20240521,-29.94,15100,20240805,54.97,25550,-8.41,20250206,20850,12.23,20250109,33400,-29.94,20240521,15100,54.97,20240805,6.03,N,030520,500,134 억,,1439141,N,N,262,N,00,N
20250220,160408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23250,-800,5,-3.33,19160540000,796281,145.28,24200,24750,23150,31250,16850,24050,24063.31,6.27,0,-95105,25183,24616,24233,23666,23283,24425,23475,135,7200,500,16830,50,1,24179744,5622,38.49,1.66,12,3.29,604.00,14030.00,33400,20240521,-30.39,15100,20240805,53.97,25550,-9.00,20250206,20850,11.51,20250109,33400,-30.39,20240521,15100,53.97,20240805,5.96,N,030520,500,134 억,,1516491,N,N,262,N,00,N
20250220,150408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23300,-750,5,-3.12,18366464550,762154,139.06,24200,24750,23150,31250,16850,24050,24098.17,6.27,0,-93173,25183,24616,24233,23666,23283,24425,23475,135,7200,500,16830,50,1,24179744,5634,38.58,1.66,12,3.15,604.00,14030.00,33400,20240521,-30.24,15100,20240805,54.30,25550,-8.81,20250206,20850,11.75,20250109,33400,-30.24,20240521,15100,54.30,20240805,5.96,N,030520,500,134 억,,1516491,N,N,353,N,00,N
20250220,140410,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23550,-500,5,-2.08,16843648200,696862,127.14,24200,24750,23400,31250,16850,24050,24170.91,6.27,0,-95981,25183,24616,24233,23666,23283,24425,23475,135,7200,500,16830,50,1,24179744,5694,38.99,1.68,12,2.88,604.00,14030.00,33400,20240521,-29.49,15100,20240805,55.96,25550,-7.83,20250206,20850,12.95,20250109,33400,-29.49,20240521,15100,55.96,20240805,5.96,N,030520,500,134 억,,1516491,N,N,353,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 20250221 160409 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22550 -700 5 -3.01 13568749800 590845 73.64 23350 23650 22500 30200 16300 23250 22965.14 5.95 0 -35504 25316 24282 23716 22682 22116 24000 22400 135 6950 500 16270 50 1 24179744 5453 37.33 1.61 12 2.44 604.00 14030.00 33400 20240521 -32.49 15100 20240805 49.34 25550 -11.74 20250206 20850 8.15 20250109 33400 -32.49 20240521 15100 49.34 20240805 6.03 N 030520 500 134 억 1439141 N N 217 N 00 N
3 20250221 150411 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22600 -650 5 -2.80 11348690750 492381 61.37 23350 23650 22550 30200 16300 23250 23048.13 5.95 0 -29015 25316 24282 23716 22682 22116 24000 22400 135 6950 500 16270 50 1 24179744 5465 37.42 1.61 12 2.04 604.00 14030.00 33400 20240521 -32.34 15100 20240805 49.67 25550 -11.55 20250206 20850 8.39 20250109 33400 -32.34 20240521 15100 49.67 20240805 6.03 N 030520 500 134 억 1439141 N N 262 N 00 N
4 20250221 140410 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22900 -350 5 -1.51 7627232350 328739 40.97 23350 23650 22800 30200 16300 23250 23201.32 5.95 0 -46375 25316 24282 23716 22682 22116 24000 22400 135 6950 500 16270 50 1 24179744 5537 37.91 1.63 12 1.36 604.00 14030.00 33400 20240521 -31.44 15100 20240805 51.66 25550 -10.37 20250206 20850 9.83 20250109 33400 -31.44 20240521 15100 51.66 20240805 6.03 N 030520 500 134 억 1439141 N N 262 N 00 N
5 20250221 130409 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23150 -100 5 -0.43 5230857700 224270 27.95 23350 23650 23100 30200 16300 23250 23324.30 5.95 0 -25861 25316 24282 23716 22682 22116 24000 22400 135 6950 500 16270 50 1 24179744 5598 38.33 1.65 12 0.93 604.00 14030.00 33400 20240521 -30.69 15100 20240805 53.31 25550 -9.39 20250206 20850 11.03 20250109 33400 -30.69 20240521 15100 53.31 20240805 6.03 N 030520 500 134 억 1439141 N N 262 N 00 N
6 20250221 120410 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23200 -50 5 -0.22 4565444900 195542 24.37 23350 23650 23100 30200 16300 23250 23348.21 5.95 0 -15177 25316 24282 23716 22682 22116 24000 22400 135 6950 500 16270 50 1 24179744 5610 38.41 1.65 12 0.81 604.00 14030.00 33400 20240521 -30.54 15100 20240805 53.64 25550 -9.20 20250206 20850 11.27 20250109 33400 -30.54 20240521 15100 53.64 20240805 6.03 N 030520 500 134 억 1439141 N N 262 N 00 N
7 20250221 110408 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23200 -50 5 -0.22 3985308500 170533 21.26 23350 23650 23100 30200 16300 23250 23370.52 5.95 0 -126 25316 24282 23716 22682 22116 24000 22400 135 6950 500 16270 50 1 24179744 5610 38.41 1.65 12 0.71 604.00 14030.00 33400 20240521 -30.54 15100 20240805 53.64 25550 -9.20 20250206 20850 11.27 20250109 33400 -30.54 20240521 15100 53.64 20240805 6.03 N 030520 500 134 억 1439141 N N 262 N 00 N
8 20250221 100409 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23400 150 2 0.65 2905652400 124009 15.46 23350 23650 23200 30200 16300 23250 23432.65 5.95 0 3466 25316 24282 23716 22682 22116 24000 22400 135 6950 500 16270 50 1 24179744 5658 38.74 1.67 12 0.51 604.00 14030.00 33400 20240521 -29.94 15100 20240805 54.97 25550 -8.41 20250206 20850 12.23 20250109 33400 -29.94 20240521 15100 54.97 20240805 6.03 N 030520 500 134 억 1439141 N N 262 N 00 N
9 20250221 090409 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23400 150 2 0.65 762144650 32636 4.07 23350 23550 23250 30200 16300 23250 23356.58 5.95 0 -965 25316 24282 23716 22682 22116 24000 22400 135 6950 500 16270 50 1 24179744 5658 38.74 1.67 12 0.13 604.00 14030.00 33400 20240521 -29.94 15100 20240805 54.97 25550 -8.41 20250206 20850 12.23 20250109 33400 -29.94 20240521 15100 54.97 20240805 6.03 N 030520 500 134 억 1439141 N N 262 N 00 N
10 20250220 160408 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23250 -800 5 -3.33 19160540000 796281 145.28 24200 24750 23150 31250 16850 24050 24063.31 6.27 0 -95105 25183 24616 24233 23666 23283 24425 23475 135 7200 500 16830 50 1 24179744 5622 38.49 1.66 12 3.29 604.00 14030.00 33400 20240521 -30.39 15100 20240805 53.97 25550 -9.00 20250206 20850 11.51 20250109 33400 -30.39 20240521 15100 53.97 20240805 5.96 N 030520 500 134 억 1516491 N N 262 N 00 N
11 20250220 150408 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23300 -750 5 -3.12 18366464550 762154 139.06 24200 24750 23150 31250 16850 24050 24098.17 6.27 0 -93173 25183 24616 24233 23666 23283 24425 23475 135 7200 500 16830 50 1 24179744 5634 38.58 1.66 12 3.15 604.00 14030.00 33400 20240521 -30.24 15100 20240805 54.30 25550 -8.81 20250206 20850 11.75 20250109 33400 -30.24 20240521 15100 54.30 20240805 5.96 N 030520 500 134 억 1516491 N N 353 N 00 N
12 20250220 140410 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23550 -500 5 -2.08 16843648200 696862 127.14 24200 24750 23400 31250 16850 24050 24170.91 6.27 0 -95981 25183 24616 24233 23666 23283 24425 23475 135 7200 500 16830 50 1 24179744 5694 38.99 1.68 12 2.88 604.00 14030.00 33400 20240521 -29.49 15100 20240805 55.96 25550 -7.83 20250206 20850 12.95 20250109 33400 -29.49 20240521 15100 55.96 20240805 5.96 N 030520 500 134 억 1516491 N N 353 N 00 N