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
263750/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
20250221,161053,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33200,-200,5,-0.60,5377376050,162080,72.68,33450,33700,32850,43400,23400,33400,33177.11,7.82,0,16794,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21330,140.08,2.81,12,0.25,237.00,11826.00,47650,20240710,-30.33,26600,20240416,24.81,34200,-2.92,20250220,27600,20.29,20250102,47650,-30.33,20240710,26600,24.81,20240416,1.20,N,263750,100,66 억,,5022434,N,N,422,N,00,N
20250221,151058,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33050,-350,5,-1.05,4982168000,150161,67.34,33450,33700,32850,43400,23400,33400,33178.83,7.82,0,13541,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21234,139.45,2.79,12,0.23,237.00,11826.00,47650,20240710,-30.64,26600,20240416,24.25,34200,-3.36,20250220,27600,19.75,20250102,47650,-30.64,20240710,26600,24.25,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N
20250221,141058,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33050,-350,5,-1.05,4442171300,133850,60.02,33450,33700,32850,43400,23400,33400,33187.67,7.82,0,14528,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21234,139.45,2.79,12,0.21,237.00,11826.00,47650,20240710,-30.64,26600,20240416,24.25,34200,-3.36,20250220,27600,19.75,20250102,47650,-30.64,20240710,26600,24.25,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N
20250221,131057,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33050,-350,5,-1.05,3863893500,116307,52.16,33450,33700,32850,43400,23400,33400,33221.50,7.82,0,11424,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21234,139.45,2.79,12,0.18,237.00,11826.00,47650,20240710,-30.64,26600,20240416,24.25,34200,-3.36,20250220,27600,19.75,20250102,47650,-30.64,20240710,26600,24.25,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N
20250221,121058,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33150,-250,5,-0.75,2848413650,85542,38.36,33450,33700,33000,43400,23400,33400,33298.42,7.82,0,5537,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21298,139.87,2.80,12,0.13,237.00,11826.00,47650,20240710,-30.43,26600,20240416,24.62,34200,-3.07,20250220,27600,20.11,20250102,47650,-30.43,20240710,26600,24.62,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N
20250221,111053,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33100,-300,5,-0.90,2009573750,60173,26.98,33450,33700,33050,43400,23400,33400,33396.60,7.82,0,81,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21266,139.66,2.80,12,0.09,237.00,11826.00,47650,20240710,-30.54,26600,20240416,24.44,34200,-3.22,20250220,27600,19.93,20250102,47650,-30.54,20240710,26600,24.44,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N
20250221,101055,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33500,100,2,0.30,1339570900,40037,17.95,33450,33700,33250,43400,23400,33400,33458.33,7.82,0,5261,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21523,141.35,2.83,12,0.06,237.00,11826.00,47650,20240710,-29.70,26600,20240416,25.94,34200,-2.05,20250220,27600,21.38,20250102,47650,-29.70,20240710,26600,25.94,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N
20250221,091058,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33300,-100,5,-0.30,367463350,10998,4.93,33450,33550,33250,43400,23400,33400,33411.84,7.82,0,766,34600,34000,33600,33000,32600,33800,32800,66,10000,100,23380,50,1,64247855,21395,140.51,2.82,12,0.02,237.00,11826.00,47650,20240710,-30.12,26600,20240416,25.19,34200,-2.63,20250220,27600,20.65,20250102,47650,-30.12,20240710,26600,25.19,20240416,1.20,N,263750,100,66 억,,5022434,N,N,697,N,00,N
20250220,161048,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33400,200,2,0.60,7472930150,222146,122.62,34050,34200,33200,43150,23250,33200,33640.10,7.82,0,-13372,33933,33566,33033,32666,32133,33750,32850,66,9950,100,23240,50,1,64247855,21459,140.93,2.82,12,0.35,237.00,11826.00,47650,20240710,-29.91,26600,20240416,25.56,34200,-2.34,20250220,27600,21.01,20250102,47650,-29.91,20240710,26600,25.56,20240416,1.20,N,263750,100,66 억,,5026772,N,N,697,N,00,N
20250220,151053,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33400,200,2,0.60,7120342850,211584,116.79,34050,34200,33200,43150,23250,33200,33652.60,7.82,0,-13782,33933,33566,33033,32666,32133,33750,32850,66,9950,100,23240,50,1,64247855,21459,140.93,2.82,12,0.33,237.00,11826.00,47650,20240710,-29.91,26600,20240416,25.56,34200,-2.34,20250220,27600,21.01,20250102,47650,-29.91,20240710,26600,25.56,20240416,1.20,N,263750,100,66 억,,5026772,N,N,5727,N,00,N
20250220,141053,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33450,250,2,0.75,6356947050,188680,104.15,34050,34200,33250,43150,23250,33200,33691.73,7.82,0,-16531,33933,33566,33033,32666,32133,33750,32850,66,9950,100,23240,50,1,64247855,21491,141.14,2.83,12,0.29,237.00,11826.00,47650,20240710,-29.80,26600,20240416,25.75,34200,-2.19,20250220,27600,21.20,20250102,47650,-29.80,20240710,26600,25.75,20240416,1.20,N,263750,100,66 억,,5026772,N,N,5727,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 161053 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33200 -200 5 -0.60 5377376050 162080 72.68 33450 33700 32850 43400 23400 33400 33177.11 7.82 0 16794 34600 34000 33600 33000 32600 33800 32800 66 10000 100 23380 50 1 64247855 21330 140.08 2.81 12 0.25 237.00 11826.00 47650 20240710 -30.33 26600 20240416 24.81 34200 -2.92 20250220 27600 20.29 20250102 47650 -30.33 20240710 26600 24.81 20240416 1.20 N 263750 100 66 억 5022434 N N 422 N 00 N
3 20250221 151058 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33050 -350 5 -1.05 4982168000 150161 67.34 33450 33700 32850 43400 23400 33400 33178.83 7.82 0 13541 34600 34000 33600 33000 32600 33800 32800 66 10000 100 23380 50 1 64247855 21234 139.45 2.79 12 0.23 237.00 11826.00 47650 20240710 -30.64 26600 20240416 24.25 34200 -3.36 20250220 27600 19.75 20250102 47650 -30.64 20240710 26600 24.25 20240416 1.20 N 263750 100 66 억 5022434 N N 697 N 00 N
4 20250221 141058 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33050 -350 5 -1.05 4442171300 133850 60.02 33450 33700 32850 43400 23400 33400 33187.67 7.82 0 14528 34600 34000 33600 33000 32600 33800 32800 66 10000 100 23380 50 1 64247855 21234 139.45 2.79 12 0.21 237.00 11826.00 47650 20240710 -30.64 26600 20240416 24.25 34200 -3.36 20250220 27600 19.75 20250102 47650 -30.64 20240710 26600 24.25 20240416 1.20 N 263750 100 66 억 5022434 N N 697 N 00 N
5 20250221 131057 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33050 -350 5 -1.05 3863893500 116307 52.16 33450 33700 32850 43400 23400 33400 33221.50 7.82 0 11424 34600 34000 33600 33000 32600 33800 32800 66 10000 100 23380 50 1 64247855 21234 139.45 2.79 12 0.18 237.00 11826.00 47650 20240710 -30.64 26600 20240416 24.25 34200 -3.36 20250220 27600 19.75 20250102 47650 -30.64 20240710 26600 24.25 20240416 1.20 N 263750 100 66 억 5022434 N N 697 N 00 N
6 20250221 121058 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33150 -250 5 -0.75 2848413650 85542 38.36 33450 33700 33000 43400 23400 33400 33298.42 7.82 0 5537 34600 34000 33600 33000 32600 33800 32800 66 10000 100 23380 50 1 64247855 21298 139.87 2.80 12 0.13 237.00 11826.00 47650 20240710 -30.43 26600 20240416 24.62 34200 -3.07 20250220 27600 20.11 20250102 47650 -30.43 20240710 26600 24.62 20240416 1.20 N 263750 100 66 억 5022434 N N 697 N 00 N
7 20250221 111053 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33100 -300 5 -0.90 2009573750 60173 26.98 33450 33700 33050 43400 23400 33400 33396.60 7.82 0 81 34600 34000 33600 33000 32600 33800 32800 66 10000 100 23380 50 1 64247855 21266 139.66 2.80 12 0.09 237.00 11826.00 47650 20240710 -30.54 26600 20240416 24.44 34200 -3.22 20250220 27600 19.93 20250102 47650 -30.54 20240710 26600 24.44 20240416 1.20 N 263750 100 66 억 5022434 N N 697 N 00 N
8 20250221 101055 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33500 100 2 0.30 1339570900 40037 17.95 33450 33700 33250 43400 23400 33400 33458.33 7.82 0 5261 34600 34000 33600 33000 32600 33800 32800 66 10000 100 23380 50 1 64247855 21523 141.35 2.83 12 0.06 237.00 11826.00 47650 20240710 -29.70 26600 20240416 25.94 34200 -2.05 20250220 27600 21.38 20250102 47650 -29.70 20240710 26600 25.94 20240416 1.20 N 263750 100 66 억 5022434 N N 697 N 00 N
9 20250221 091058 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33300 -100 5 -0.30 367463350 10998 4.93 33450 33550 33250 43400 23400 33400 33411.84 7.82 0 766 34600 34000 33600 33000 32600 33800 32800 66 10000 100 23380 50 1 64247855 21395 140.51 2.82 12 0.02 237.00 11826.00 47650 20240710 -30.12 26600 20240416 25.19 34200 -2.63 20250220 27600 20.65 20250102 47650 -30.12 20240710 26600 25.19 20240416 1.20 N 263750 100 66 억 5022434 N N 697 N 00 N
10 20250220 161048 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33400 200 2 0.60 7472930150 222146 122.62 34050 34200 33200 43150 23250 33200 33640.10 7.82 0 -13372 33933 33566 33033 32666 32133 33750 32850 66 9950 100 23240 50 1 64247855 21459 140.93 2.82 12 0.35 237.00 11826.00 47650 20240710 -29.91 26600 20240416 25.56 34200 -2.34 20250220 27600 21.01 20250102 47650 -29.91 20240710 26600 25.56 20240416 1.20 N 263750 100 66 억 5026772 N N 697 N 00 N
11 20250220 151053 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33400 200 2 0.60 7120342850 211584 116.79 34050 34200 33200 43150 23250 33200 33652.60 7.82 0 -13782 33933 33566 33033 32666 32133 33750 32850 66 9950 100 23240 50 1 64247855 21459 140.93 2.82 12 0.33 237.00 11826.00 47650 20240710 -29.91 26600 20240416 25.56 34200 -2.34 20250220 27600 21.01 20250102 47650 -29.91 20240710 26600 25.56 20240416 1.20 N 263750 100 66 억 5026772 N N 5727 N 00 N
12 20250220 141053 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33450 250 2 0.75 6356947050 188680 104.15 34050 34200 33250 43150 23250 33200 33691.73 7.82 0 -16531 33933 33566 33033 32666 32133 33750 32850 66 9950 100 23240 50 1 64247855 21491 141.14 2.83 12 0.29 237.00 11826.00 47650 20240710 -29.80 26600 20240416 25.75 34200 -2.19 20250220 27600 21.20 20250102 47650 -29.80 20240710 26600 25.75 20240416 1.20 N 263750 100 66 억 5026772 N N 5727 N 00 N