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
058970/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
20250221,160558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72100,-600,5,-0.83,7549627300,104298,52.06,72700,73500,71100,94500,50900,72700,72385.82,5.18,0,14878,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8804,-30.23,28.57,12,0.85,-2385.00,2524.00,84100,20250206,-14.27,37900,20240808,90.24,84100,-14.27,20250206,62600,15.18,20250103,84100,-14.27,20250206,37900,90.24,20240808,3.16,N,058970,500,64 억,,632299,N,N,96,N,00,N
20250221,150601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72100,-600,5,-0.83,7242539700,100041,49.93,72700,73500,71100,94500,50900,72700,72395.71,5.18,0,14469,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8804,-30.23,28.57,12,0.82,-2385.00,2524.00,84100,20250206,-14.27,37900,20240808,90.24,84100,-14.27,20250206,62600,15.18,20250103,84100,-14.27,20250206,37900,90.24,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N
20250221,140600,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,71700,-1000,5,-1.38,5387037300,74175,37.02,72700,73500,71500,94500,50900,72700,72626.05,5.18,0,11130,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8756,-30.06,28.41,12,0.61,-2385.00,2524.00,84100,20250206,-14.74,37900,20240808,89.18,84100,-14.74,20250206,62600,14.54,20250103,84100,-14.74,20250206,37900,89.18,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N
20250221,130559,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72800,100,2,0.14,3551124400,48780,24.35,72700,73500,71700,94500,50900,72700,72798.78,5.18,0,5002,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8890,-30.52,28.84,12,0.40,-2385.00,2524.00,84100,20250206,-13.44,37900,20240808,92.08,84100,-13.44,20250206,62600,16.29,20250103,84100,-13.44,20250206,37900,92.08,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N
20250221,120600,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72800,100,2,0.14,3065472600,42126,21.03,72700,73500,71700,94500,50900,72700,72769.14,5.18,0,3669,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8890,-30.52,28.84,12,0.34,-2385.00,2524.00,84100,20250206,-13.44,37900,20240808,92.08,84100,-13.44,20250206,62600,16.29,20250103,84100,-13.44,20250206,37900,92.08,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N
20250221,110557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73100,400,2,0.55,2531326400,34810,17.37,72700,73500,71700,94500,50900,72700,72718.37,5.18,0,2606,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8927,-30.65,28.96,12,0.29,-2385.00,2524.00,84100,20250206,-13.08,37900,20240808,92.88,84100,-13.08,20250206,62600,16.77,20250103,84100,-13.08,20250206,37900,92.88,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N
20250221,100558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72800,100,2,0.14,1750527300,24094,12.03,72700,73400,71700,94500,50900,72700,72654.08,5.18,0,151,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8890,-30.52,28.84,12,0.20,-2385.00,2524.00,84100,20250206,-13.44,37900,20240808,92.08,84100,-13.44,20250206,62600,16.29,20250103,84100,-13.44,20250206,37900,92.08,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N
20250221,090600,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72700,0,3,0.00,217131600,2989,1.49,72700,72900,72300,94500,50900,72700,72643.56,5.18,0,-283,75633,74166,72733,71266,69833,73450,70550,65,21800,500,50890,100,1,12211391,8878,-30.48,28.80,12,0.02,-2385.00,2524.00,84100,20250206,-13.56,37900,20240808,91.82,84100,-13.56,20250206,62600,16.13,20250103,84100,-13.56,20250206,37900,91.82,20240808,3.16,N,058970,500,64 억,,632299,N,N,390,N,00,N
20250220,160556,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72700,-1200,5,-1.62,14432015200,199228,100.68,73200,74200,71300,96000,51800,73900,72438.53,5.07,0,9269,78166,76032,74766,72632,71366,75400,72000,65,22100,500,51730,100,1,12211391,8878,-30.48,28.80,12,1.63,-2385.00,2524.00,84100,20250206,-13.56,37900,20240808,91.82,84100,-13.56,20250206,62600,16.13,20250103,84100,-13.56,20250206,37900,91.82,20240808,3.22,N,058970,500,64 억,,618656,N,N,390,N,00,N
20250220,150557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,72900,-1000,5,-1.35,13836251900,191050,96.55,73200,74200,71300,96000,51800,73900,72421.35,5.07,0,10342,78166,76032,74766,72632,71366,75400,72000,65,22100,500,51730,100,1,12211391,8902,-30.57,28.88,12,1.56,-2385.00,2524.00,84100,20250206,-13.32,37900,20240808,92.35,84100,-13.32,20250206,62600,16.45,20250103,84100,-13.32,20250206,37900,92.35,20240808,3.22,N,058970,500,64 억,,618656,N,N,735,N,00,N
20250220,140558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73300,-600,5,-0.81,12232004600,169041,85.42,73200,74200,71300,96000,51800,73900,72360.22,5.07,0,11313,78166,76032,74766,72632,71366,75400,72000,65,22100,500,51730,100,1,12211391,8951,-30.73,29.04,12,1.38,-2385.00,2524.00,84100,20250206,-12.84,37900,20240808,93.40,84100,-12.84,20250206,62600,17.09,20250103,84100,-12.84,20250206,37900,93.40,20240808,3.22,N,058970,500,64 억,,618656,N,N,735,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 160558 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 72100 -600 5 -0.83 7549627300 104298 52.06 72700 73500 71100 94500 50900 72700 72385.82 5.18 0 14878 75633 74166 72733 71266 69833 73450 70550 65 21800 500 50890 100 1 12211391 8804 -30.23 28.57 12 0.85 -2385.00 2524.00 84100 20250206 -14.27 37900 20240808 90.24 84100 -14.27 20250206 62600 15.18 20250103 84100 -14.27 20250206 37900 90.24 20240808 3.16 N 058970 500 64 억 632299 N N 96 N 00 N
3 20250221 150601 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 72100 -600 5 -0.83 7242539700 100041 49.93 72700 73500 71100 94500 50900 72700 72395.71 5.18 0 14469 75633 74166 72733 71266 69833 73450 70550 65 21800 500 50890 100 1 12211391 8804 -30.23 28.57 12 0.82 -2385.00 2524.00 84100 20250206 -14.27 37900 20240808 90.24 84100 -14.27 20250206 62600 15.18 20250103 84100 -14.27 20250206 37900 90.24 20240808 3.16 N 058970 500 64 억 632299 N N 390 N 00 N
4 20250221 140600 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 71700 -1000 5 -1.38 5387037300 74175 37.02 72700 73500 71500 94500 50900 72700 72626.05 5.18 0 11130 75633 74166 72733 71266 69833 73450 70550 65 21800 500 50890 100 1 12211391 8756 -30.06 28.41 12 0.61 -2385.00 2524.00 84100 20250206 -14.74 37900 20240808 89.18 84100 -14.74 20250206 62600 14.54 20250103 84100 -14.74 20250206 37900 89.18 20240808 3.16 N 058970 500 64 억 632299 N N 390 N 00 N
5 20250221 130559 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 72800 100 2 0.14 3551124400 48780 24.35 72700 73500 71700 94500 50900 72700 72798.78 5.18 0 5002 75633 74166 72733 71266 69833 73450 70550 65 21800 500 50890 100 1 12211391 8890 -30.52 28.84 12 0.40 -2385.00 2524.00 84100 20250206 -13.44 37900 20240808 92.08 84100 -13.44 20250206 62600 16.29 20250103 84100 -13.44 20250206 37900 92.08 20240808 3.16 N 058970 500 64 억 632299 N N 390 N 00 N
6 20250221 120600 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 72800 100 2 0.14 3065472600 42126 21.03 72700 73500 71700 94500 50900 72700 72769.14 5.18 0 3669 75633 74166 72733 71266 69833 73450 70550 65 21800 500 50890 100 1 12211391 8890 -30.52 28.84 12 0.34 -2385.00 2524.00 84100 20250206 -13.44 37900 20240808 92.08 84100 -13.44 20250206 62600 16.29 20250103 84100 -13.44 20250206 37900 92.08 20240808 3.16 N 058970 500 64 억 632299 N N 390 N 00 N
7 20250221 110557 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 73100 400 2 0.55 2531326400 34810 17.37 72700 73500 71700 94500 50900 72700 72718.37 5.18 0 2606 75633 74166 72733 71266 69833 73450 70550 65 21800 500 50890 100 1 12211391 8927 -30.65 28.96 12 0.29 -2385.00 2524.00 84100 20250206 -13.08 37900 20240808 92.88 84100 -13.08 20250206 62600 16.77 20250103 84100 -13.08 20250206 37900 92.88 20240808 3.16 N 058970 500 64 억 632299 N N 390 N 00 N
8 20250221 100558 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 72800 100 2 0.14 1750527300 24094 12.03 72700 73400 71700 94500 50900 72700 72654.08 5.18 0 151 75633 74166 72733 71266 69833 73450 70550 65 21800 500 50890 100 1 12211391 8890 -30.52 28.84 12 0.20 -2385.00 2524.00 84100 20250206 -13.44 37900 20240808 92.08 84100 -13.44 20250206 62600 16.29 20250103 84100 -13.44 20250206 37900 92.08 20240808 3.16 N 058970 500 64 억 632299 N N 390 N 00 N
9 20250221 090600 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 72700 0 3 0.00 217131600 2989 1.49 72700 72900 72300 94500 50900 72700 72643.56 5.18 0 -283 75633 74166 72733 71266 69833 73450 70550 65 21800 500 50890 100 1 12211391 8878 -30.48 28.80 12 0.02 -2385.00 2524.00 84100 20250206 -13.56 37900 20240808 91.82 84100 -13.56 20250206 62600 16.13 20250103 84100 -13.56 20250206 37900 91.82 20240808 3.16 N 058970 500 64 억 632299 N N 390 N 00 N
10 20250220 160556 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 72700 -1200 5 -1.62 14432015200 199228 100.68 73200 74200 71300 96000 51800 73900 72438.53 5.07 0 9269 78166 76032 74766 72632 71366 75400 72000 65 22100 500 51730 100 1 12211391 8878 -30.48 28.80 12 1.63 -2385.00 2524.00 84100 20250206 -13.56 37900 20240808 91.82 84100 -13.56 20250206 62600 16.13 20250103 84100 -13.56 20250206 37900 91.82 20240808 3.22 N 058970 500 64 억 618656 N N 390 N 00 N
11 20250220 150557 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 72900 -1000 5 -1.35 13836251900 191050 96.55 73200 74200 71300 96000 51800 73900 72421.35 5.07 0 10342 78166 76032 74766 72632 71366 75400 72000 65 22100 500 51730 100 1 12211391 8902 -30.57 28.88 12 1.56 -2385.00 2524.00 84100 20250206 -13.32 37900 20240808 92.35 84100 -13.32 20250206 62600 16.45 20250103 84100 -13.32 20250206 37900 92.35 20240808 3.22 N 058970 500 64 억 618656 N N 735 N 00 N
12 20250220 140558 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 73300 -600 5 -0.81 12232004600 169041 85.42 73200 74200 71300 96000 51800 73900 72360.22 5.07 0 11313 78166 76032 74766 72632 71366 75400 72000 65 22100 500 51730 100 1 12211391 8951 -30.73 29.04 12 1.38 -2385.00 2524.00 84100 20250206 -12.84 37900 20240808 93.40 84100 -12.84 20250206 62600 17.09 20250103 84100 -12.84 20250206 37900 93.40 20240808 3.22 N 058970 500 64 억 618656 N N 735 N 00 N