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
215000/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
20250221,160958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61400,400,2,0.66,698358600,11419,65.05,61500,61500,60700,79300,42700,61000,61157.58,20.03,0,600,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3853,4.85,0.88,12,0.18,12670.00,69712.00,85500,20240329,-28.19,56900,20250203,7.91,70700,-13.15,20250106,56900,7.91,20250203,85500,-28.19,20240329,56900,7.91,20250203,1.10,N,215000,500,31 억,,1256749,N,N,98,N,00,N
20250221,151002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,200,2,0.33,659387300,10783,61.43,61500,61500,60700,79300,42700,61000,61150.64,20.03,0,588,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3841,4.83,0.88,12,0.17,12670.00,69712.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,85500,-28.42,20240329,56900,7.56,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N
20250221,141002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61300,300,2,0.49,517963000,8477,48.29,61500,61500,60700,79300,42700,61000,61102.16,20.03,0,904,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3847,4.84,0.88,12,0.14,12670.00,69712.00,85500,20240329,-28.30,56900,20250203,7.73,70700,-13.30,20250106,56900,7.73,20250203,85500,-28.30,20240329,56900,7.73,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N
20250221,131001,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61100,100,2,0.16,408503000,6691,38.12,61500,61500,60700,79300,42700,61000,61052.61,20.03,0,296,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3834,4.82,0.88,12,0.11,12670.00,69712.00,85500,20240329,-28.54,56900,20250203,7.38,70700,-13.58,20250106,56900,7.38,20250203,85500,-28.54,20240329,56900,7.38,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N
20250221,121002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61100,100,2,0.16,375824300,6156,35.07,61500,61500,60700,79300,42700,61000,61050.08,20.03,0,129,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3834,4.82,0.88,12,0.10,12670.00,69712.00,85500,20240329,-28.54,56900,20250203,7.38,70700,-13.58,20250106,56900,7.38,20250203,85500,-28.54,20240329,56900,7.38,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N
20250221,110958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,0,3,0.00,303406000,4971,28.32,61500,61500,60700,79300,42700,61000,61035.20,20.03,0,74,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3828,4.81,0.88,12,0.08,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N
20250221,100959,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61100,100,2,0.16,233778300,3830,21.82,61500,61500,60700,79300,42700,61000,61038.72,20.03,0,-58,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3834,4.82,0.88,12,0.06,12670.00,69712.00,85500,20240329,-28.54,56900,20250203,7.38,70700,-13.58,20250106,56900,7.38,20250203,85500,-28.54,20240329,56900,7.38,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N
20250221,091002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,0,3,0.00,70481100,1156,6.59,61500,61500,60700,79300,42700,61000,60969.81,20.03,0,-204,61866,61432,60966,60532,60066,61650,60750,31,18300,500,46360,100,1,6275415,3828,4.81,0.88,12,0.02,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.10,N,215000,500,31 억,,1256749,N,N,134,N,00,N
20250220,160955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,200,2,0.33,1069482600,17553,57.05,60500,61400,60500,79000,42600,60800,60928.74,19.94,0,4643,63200,62000,61200,60000,59200,61600,59600,31,18200,500,46200,100,1,6275415,3828,4.81,0.88,12,0.28,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.05,N,215000,500,31 억,,1251118,N,N,134,N,00,N
20250220,150958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61300,500,2,0.82,1015396200,16667,54.17,60500,61400,60500,79000,42600,60800,60922.55,19.94,0,4976,63200,62000,61200,60000,59200,61600,59600,31,18200,500,46200,100,1,6275415,3847,4.84,0.88,12,0.27,12670.00,69712.00,85500,20240329,-28.30,56900,20250203,7.73,70700,-13.30,20250106,56900,7.73,20250203,85500,-28.30,20240329,56900,7.73,20250203,1.05,N,215000,500,31 억,,1251118,N,N,53,N,00,N
20250220,140958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,200,2,0.33,862160600,14158,46.01,60500,61400,60500,79000,42600,60800,60895.65,19.94,0,5323,63200,62000,61200,60000,59200,61600,59600,31,18200,500,46200,100,1,6275415,3828,4.81,0.88,12,0.23,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.05,N,215000,500,31 억,,1251118,N,N,53,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 160958 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61400 400 2 0.66 698358600 11419 65.05 61500 61500 60700 79300 42700 61000 61157.58 20.03 0 600 61866 61432 60966 60532 60066 61650 60750 31 18300 500 46360 100 1 6275415 3853 4.85 0.88 12 0.18 12670.00 69712.00 85500 20240329 -28.19 56900 20250203 7.91 70700 -13.15 20250106 56900 7.91 20250203 85500 -28.19 20240329 56900 7.91 20250203 1.10 N 215000 500 31 억 1256749 N N 98 N 00 N
3 20250221 151002 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61200 200 2 0.33 659387300 10783 61.43 61500 61500 60700 79300 42700 61000 61150.64 20.03 0 588 61866 61432 60966 60532 60066 61650 60750 31 18300 500 46360 100 1 6275415 3841 4.83 0.88 12 0.17 12670.00 69712.00 85500 20240329 -28.42 56900 20250203 7.56 70700 -13.44 20250106 56900 7.56 20250203 85500 -28.42 20240329 56900 7.56 20250203 1.10 N 215000 500 31 억 1256749 N N 134 N 00 N
4 20250221 141002 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61300 300 2 0.49 517963000 8477 48.29 61500 61500 60700 79300 42700 61000 61102.16 20.03 0 904 61866 61432 60966 60532 60066 61650 60750 31 18300 500 46360 100 1 6275415 3847 4.84 0.88 12 0.14 12670.00 69712.00 85500 20240329 -28.30 56900 20250203 7.73 70700 -13.30 20250106 56900 7.73 20250203 85500 -28.30 20240329 56900 7.73 20250203 1.10 N 215000 500 31 억 1256749 N N 134 N 00 N
5 20250221 131001 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61100 100 2 0.16 408503000 6691 38.12 61500 61500 60700 79300 42700 61000 61052.61 20.03 0 296 61866 61432 60966 60532 60066 61650 60750 31 18300 500 46360 100 1 6275415 3834 4.82 0.88 12 0.11 12670.00 69712.00 85500 20240329 -28.54 56900 20250203 7.38 70700 -13.58 20250106 56900 7.38 20250203 85500 -28.54 20240329 56900 7.38 20250203 1.10 N 215000 500 31 억 1256749 N N 134 N 00 N
6 20250221 121002 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61100 100 2 0.16 375824300 6156 35.07 61500 61500 60700 79300 42700 61000 61050.08 20.03 0 129 61866 61432 60966 60532 60066 61650 60750 31 18300 500 46360 100 1 6275415 3834 4.82 0.88 12 0.10 12670.00 69712.00 85500 20240329 -28.54 56900 20250203 7.38 70700 -13.58 20250106 56900 7.38 20250203 85500 -28.54 20240329 56900 7.38 20250203 1.10 N 215000 500 31 억 1256749 N N 134 N 00 N
7 20250221 110958 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61000 0 3 0.00 303406000 4971 28.32 61500 61500 60700 79300 42700 61000 61035.20 20.03 0 74 61866 61432 60966 60532 60066 61650 60750 31 18300 500 46360 100 1 6275415 3828 4.81 0.88 12 0.08 12670.00 69712.00 85500 20240329 -28.65 56900 20250203 7.21 70700 -13.72 20250106 56900 7.21 20250203 85500 -28.65 20240329 56900 7.21 20250203 1.10 N 215000 500 31 억 1256749 N N 134 N 00 N
8 20250221 100959 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61100 100 2 0.16 233778300 3830 21.82 61500 61500 60700 79300 42700 61000 61038.72 20.03 0 -58 61866 61432 60966 60532 60066 61650 60750 31 18300 500 46360 100 1 6275415 3834 4.82 0.88 12 0.06 12670.00 69712.00 85500 20240329 -28.54 56900 20250203 7.38 70700 -13.58 20250106 56900 7.38 20250203 85500 -28.54 20240329 56900 7.38 20250203 1.10 N 215000 500 31 억 1256749 N N 134 N 00 N
9 20250221 091002 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61000 0 3 0.00 70481100 1156 6.59 61500 61500 60700 79300 42700 61000 60969.81 20.03 0 -204 61866 61432 60966 60532 60066 61650 60750 31 18300 500 46360 100 1 6275415 3828 4.81 0.88 12 0.02 12670.00 69712.00 85500 20240329 -28.65 56900 20250203 7.21 70700 -13.72 20250106 56900 7.21 20250203 85500 -28.65 20240329 56900 7.21 20250203 1.10 N 215000 500 31 억 1256749 N N 134 N 00 N
10 20250220 160955 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61000 200 2 0.33 1069482600 17553 57.05 60500 61400 60500 79000 42600 60800 60928.74 19.94 0 4643 63200 62000 61200 60000 59200 61600 59600 31 18200 500 46200 100 1 6275415 3828 4.81 0.88 12 0.28 12670.00 69712.00 85500 20240329 -28.65 56900 20250203 7.21 70700 -13.72 20250106 56900 7.21 20250203 85500 -28.65 20240329 56900 7.21 20250203 1.05 N 215000 500 31 억 1251118 N N 134 N 00 N
11 20250220 150958 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61300 500 2 0.82 1015396200 16667 54.17 60500 61400 60500 79000 42600 60800 60922.55 19.94 0 4976 63200 62000 61200 60000 59200 61600 59600 31 18200 500 46200 100 1 6275415 3847 4.84 0.88 12 0.27 12670.00 69712.00 85500 20240329 -28.30 56900 20250203 7.73 70700 -13.30 20250106 56900 7.73 20250203 85500 -28.30 20240329 56900 7.73 20250203 1.05 N 215000 500 31 억 1251118 N N 53 N 00 N
12 20250220 140958 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61000 200 2 0.33 862160600 14158 46.01 60500 61400 60500 79000 42600 60800 60895.65 19.94 0 5323 63200 62000 61200 60000 59200 61600 59600 31 18200 500 46200 100 1 6275415 3828 4.81 0.88 12 0.23 12670.00 69712.00 85500 20240329 -28.65 56900 20250203 7.21 70700 -13.72 20250106 56900 7.21 20250203 85500 -28.65 20240329 56900 7.21 20250203 1.05 N 215000 500 31 억 1251118 N N 53 N 00 N