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
293490/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
20250221,161122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16470,30,2,0.18,3229353700,196455,36.87,16440,16520,16340,21350,11510,16440,16438.06,11.33,0,15060,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13648,-5.94,0.94,12,0.24,-2774.00,17565.00,26450,20240208,-37.73,15000,20241115,9.80,17250,-4.52,20250109,15600,5.58,20250203,25300,-34.90,20240221,15000,9.80,20241115,1.35,N,293490,100,82 억,,9389059,N,N,513,N,00,N
20250221,151127,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16450,10,2,0.06,3026480450,184127,34.56,16440,16520,16340,21350,11510,16440,16436.91,11.33,0,14824,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13632,-5.93,0.94,12,0.22,-2774.00,17565.00,26450,20240208,-37.81,15000,20241115,9.67,17250,-4.64,20250109,15600,5.45,20250203,25300,-34.98,20240221,15000,9.67,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N
20250221,141127,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16450,10,2,0.06,2760767600,167975,31.53,16440,16520,16340,21350,11510,16440,16435.58,11.33,0,12073,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13632,-5.93,0.94,12,0.20,-2774.00,17565.00,26450,20240208,-37.81,15000,20241115,9.67,17250,-4.64,20250109,15600,5.45,20250203,25300,-34.98,20240221,15000,9.67,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N
20250221,131126,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16480,40,2,0.24,2302072000,140086,26.29,16440,16520,16340,21350,11510,16440,16433.27,11.33,0,1454,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13656,-5.94,0.94,12,0.17,-2774.00,17565.00,26450,20240208,-37.69,15000,20241115,9.87,17250,-4.46,20250109,15600,5.64,20250203,25300,-34.86,20240221,15000,9.87,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N
20250221,121127,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16460,20,2,0.12,1945283670,118415,22.22,16440,16520,16340,21350,11510,16440,16427.66,11.33,0,-4379,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13640,-5.93,0.94,12,0.14,-2774.00,17565.00,26450,20240208,-37.77,15000,20241115,9.73,17250,-4.58,20250109,15600,5.51,20250203,25300,-34.94,20240221,15000,9.73,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N
20250221,111122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16450,10,2,0.06,1730916650,105377,19.78,16440,16520,16340,21350,11510,16440,16425.92,11.33,0,-6671,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13632,-5.93,0.94,12,0.13,-2774.00,17565.00,26450,20240208,-37.81,15000,20241115,9.67,17250,-4.64,20250109,15600,5.45,20250203,25300,-34.98,20240221,15000,9.67,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N
20250221,101125,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16440,0,3,0.00,1193313800,72587,13.62,16440,16520,16370,21350,11510,16440,16439.77,11.33,0,-16537,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13623,-5.93,0.94,12,0.09,-2774.00,17565.00,26450,20240208,-37.84,15000,20241115,9.60,17250,-4.70,20250109,15600,5.38,20250203,25300,-35.02,20240221,15000,9.60,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N
20250221,091127,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16420,-20,5,-0.12,476368250,28963,5.44,16440,16520,16420,21350,11510,16440,16447.53,11.33,0,-12155,17046,16742,16496,16192,15946,16895,16345,83,4910,100,12490,10,1,82866437,13607,-5.92,0.93,12,0.03,-2774.00,17565.00,26450,20240208,-37.92,15000,20241115,9.47,17250,-4.81,20250109,15600,5.26,20250203,25300,-35.10,20240221,15000,9.47,20241115,1.35,N,293490,100,82 억,,9389059,N,N,753,N,00,N
20250220,161116,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16440,280,2,1.73,8785840520,530678,257.99,16270,16800,16250,21000,11320,16160,16556.01,11.29,0,19112,16386,16272,16086,15972,15786,16330,16030,83,4840,100,12280,10,1,82866437,13623,-5.93,0.94,12,0.64,-2774.00,17565.00,26450,20240208,-37.84,15000,20241115,9.60,17250,-4.70,20250109,15600,5.38,20250203,25350,-35.15,20240220,15000,9.60,20241115,1.35,N,293490,100,82 억,,9355369,N,N,752,N,00,N
20250220,151122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16490,330,2,2.04,8576499580,517951,251.80,16270,16800,16250,21000,11320,16160,16558.52,11.29,0,17974,16386,16272,16086,15972,15786,16330,16030,83,4840,100,12280,10,1,82866437,13665,-5.94,0.94,12,0.63,-2774.00,17565.00,26450,20240208,-37.66,15000,20241115,9.93,17250,-4.41,20250109,15600,5.71,20250203,25350,-34.95,20240220,15000,9.93,20241115,1.35,N,293490,100,82 억,,9355369,N,N,1594,N,00,N
20250220,141122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16470,310,2,1.92,7849517670,473772,230.32,16270,16800,16250,21000,11320,16160,16568.13,11.29,0,17969,16386,16272,16086,15972,15786,16330,16030,83,4840,100,12280,10,1,82866437,13648,-5.94,0.94,12,0.57,-2774.00,17565.00,26450,20240208,-37.73,15000,20241115,9.80,17250,-4.52,20250109,15600,5.58,20250203,25350,-35.03,20240220,15000,9.80,20241115,1.35,N,293490,100,82 억,,9355369,N,N,1594,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 161122 57 100.00 KSQ150 IT 서비스 N N N N N 16470 30 2 0.18 3229353700 196455 36.87 16440 16520 16340 21350 11510 16440 16438.06 11.33 0 15060 17046 16742 16496 16192 15946 16895 16345 83 4910 100 12490 10 1 82866437 13648 -5.94 0.94 12 0.24 -2774.00 17565.00 26450 20240208 -37.73 15000 20241115 9.80 17250 -4.52 20250109 15600 5.58 20250203 25300 -34.90 20240221 15000 9.80 20241115 1.35 N 293490 100 82 억 9389059 N N 513 N 00 N
3 20250221 151127 57 100.00 KSQ150 IT 서비스 N N N N N 16450 10 2 0.06 3026480450 184127 34.56 16440 16520 16340 21350 11510 16440 16436.91 11.33 0 14824 17046 16742 16496 16192 15946 16895 16345 83 4910 100 12490 10 1 82866437 13632 -5.93 0.94 12 0.22 -2774.00 17565.00 26450 20240208 -37.81 15000 20241115 9.67 17250 -4.64 20250109 15600 5.45 20250203 25300 -34.98 20240221 15000 9.67 20241115 1.35 N 293490 100 82 억 9389059 N N 753 N 00 N
4 20250221 141127 57 100.00 KSQ150 IT 서비스 N N N N N 16450 10 2 0.06 2760767600 167975 31.53 16440 16520 16340 21350 11510 16440 16435.58 11.33 0 12073 17046 16742 16496 16192 15946 16895 16345 83 4910 100 12490 10 1 82866437 13632 -5.93 0.94 12 0.20 -2774.00 17565.00 26450 20240208 -37.81 15000 20241115 9.67 17250 -4.64 20250109 15600 5.45 20250203 25300 -34.98 20240221 15000 9.67 20241115 1.35 N 293490 100 82 억 9389059 N N 753 N 00 N
5 20250221 131126 57 100.00 KSQ150 IT 서비스 N N N N N 16480 40 2 0.24 2302072000 140086 26.29 16440 16520 16340 21350 11510 16440 16433.27 11.33 0 1454 17046 16742 16496 16192 15946 16895 16345 83 4910 100 12490 10 1 82866437 13656 -5.94 0.94 12 0.17 -2774.00 17565.00 26450 20240208 -37.69 15000 20241115 9.87 17250 -4.46 20250109 15600 5.64 20250203 25300 -34.86 20240221 15000 9.87 20241115 1.35 N 293490 100 82 억 9389059 N N 753 N 00 N
6 20250221 121127 57 100.00 KSQ150 IT 서비스 N N N N N 16460 20 2 0.12 1945283670 118415 22.22 16440 16520 16340 21350 11510 16440 16427.66 11.33 0 -4379 17046 16742 16496 16192 15946 16895 16345 83 4910 100 12490 10 1 82866437 13640 -5.93 0.94 12 0.14 -2774.00 17565.00 26450 20240208 -37.77 15000 20241115 9.73 17250 -4.58 20250109 15600 5.51 20250203 25300 -34.94 20240221 15000 9.73 20241115 1.35 N 293490 100 82 억 9389059 N N 753 N 00 N
7 20250221 111122 57 100.00 KSQ150 IT 서비스 N N N N N 16450 10 2 0.06 1730916650 105377 19.78 16440 16520 16340 21350 11510 16440 16425.92 11.33 0 -6671 17046 16742 16496 16192 15946 16895 16345 83 4910 100 12490 10 1 82866437 13632 -5.93 0.94 12 0.13 -2774.00 17565.00 26450 20240208 -37.81 15000 20241115 9.67 17250 -4.64 20250109 15600 5.45 20250203 25300 -34.98 20240221 15000 9.67 20241115 1.35 N 293490 100 82 억 9389059 N N 753 N 00 N
8 20250221 101125 57 100.00 KSQ150 IT 서비스 N N N N N 16440 0 3 0.00 1193313800 72587 13.62 16440 16520 16370 21350 11510 16440 16439.77 11.33 0 -16537 17046 16742 16496 16192 15946 16895 16345 83 4910 100 12490 10 1 82866437 13623 -5.93 0.94 12 0.09 -2774.00 17565.00 26450 20240208 -37.84 15000 20241115 9.60 17250 -4.70 20250109 15600 5.38 20250203 25300 -35.02 20240221 15000 9.60 20241115 1.35 N 293490 100 82 억 9389059 N N 753 N 00 N
9 20250221 091127 57 100.00 KSQ150 IT 서비스 N N N N N 16420 -20 5 -0.12 476368250 28963 5.44 16440 16520 16420 21350 11510 16440 16447.53 11.33 0 -12155 17046 16742 16496 16192 15946 16895 16345 83 4910 100 12490 10 1 82866437 13607 -5.92 0.93 12 0.03 -2774.00 17565.00 26450 20240208 -37.92 15000 20241115 9.47 17250 -4.81 20250109 15600 5.26 20250203 25300 -35.10 20240221 15000 9.47 20241115 1.35 N 293490 100 82 억 9389059 N N 753 N 00 N
10 20250220 161116 57 100.00 KSQ150 IT 서비스 N N N N N 16440 280 2 1.73 8785840520 530678 257.99 16270 16800 16250 21000 11320 16160 16556.01 11.29 0 19112 16386 16272 16086 15972 15786 16330 16030 83 4840 100 12280 10 1 82866437 13623 -5.93 0.94 12 0.64 -2774.00 17565.00 26450 20240208 -37.84 15000 20241115 9.60 17250 -4.70 20250109 15600 5.38 20250203 25350 -35.15 20240220 15000 9.60 20241115 1.35 N 293490 100 82 억 9355369 N N 752 N 00 N
11 20250220 151122 57 100.00 KSQ150 IT 서비스 N N N N N 16490 330 2 2.04 8576499580 517951 251.80 16270 16800 16250 21000 11320 16160 16558.52 11.29 0 17974 16386 16272 16086 15972 15786 16330 16030 83 4840 100 12280 10 1 82866437 13665 -5.94 0.94 12 0.63 -2774.00 17565.00 26450 20240208 -37.66 15000 20241115 9.93 17250 -4.41 20250109 15600 5.71 20250203 25350 -34.95 20240220 15000 9.93 20241115 1.35 N 293490 100 82 억 9355369 N N 1594 N 00 N
12 20250220 141122 57 100.00 KSQ150 IT 서비스 N N N N N 16470 310 2 1.92 7849517670 473772 230.32 16270 16800 16250 21000 11320 16160 16568.13 11.29 0 17969 16386 16272 16086 15972 15786 16330 16030 83 4840 100 12280 10 1 82866437 13648 -5.94 0.94 12 0.57 -2774.00 17565.00 26450 20240208 -37.73 15000 20241115 9.80 17250 -4.52 20250109 15600 5.58 20250203 25350 -35.03 20240220 15000 9.80 20241115 1.35 N 293490 100 82 억 9355369 N N 1594 N 00 N