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
328130/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
20250221,161155,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62900,300,2,0.48,25740812300,405588,40.77,62600,64800,62600,81300,43900,62600,63469.89,9.55,0,-10218,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18238,-43.08,7.68,12,1.40,-1460.00,8191.00,85800,20241217,-26.69,31000,20240805,102.90,77100,-18.42,20250206,60000,4.83,20250120,85800,-26.69,20241217,31000,102.90,20240805,2.61,N,328130,500,144 억,,2768853,N,N,315,N,00,N
20250221,151159,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63100,500,2,0.80,24104780000,379612,38.16,62600,64800,62600,81300,43900,62600,63498.81,9.55,0,-8961,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18296,-43.22,7.70,12,1.31,-1460.00,8191.00,85800,20241217,-26.46,31000,20240805,103.55,77100,-18.16,20250206,60000,5.17,20250120,85800,-26.46,20241217,31000,103.55,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N
20250221,141200,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63200,600,2,0.96,20574703000,323562,32.53,62600,64800,62600,81300,43900,62600,63588.58,9.55,0,-10089,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18325,-43.29,7.72,12,1.12,-1460.00,8191.00,85800,20241217,-26.34,31000,20240805,103.87,77100,-18.03,20250206,60000,5.33,20250120,85800,-26.34,20241217,31000,103.87,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N
20250221,131200,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62900,300,2,0.48,18111604600,284679,28.62,62600,64800,62600,81300,43900,62600,63621.67,9.55,0,-8846,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18238,-43.08,7.68,12,0.98,-1460.00,8191.00,85800,20241217,-26.69,31000,20240805,102.90,77100,-18.42,20250206,60000,4.83,20250120,85800,-26.69,20241217,31000,102.90,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N
20250221,121200,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62900,300,2,0.48,16819349300,264148,26.55,62600,64800,62600,81300,43900,62600,63674.56,9.55,0,-7358,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18238,-43.08,7.68,12,0.91,-1460.00,8191.00,85800,20241217,-26.69,31000,20240805,102.90,77100,-18.42,20250206,60000,4.83,20250120,85800,-26.69,20241217,31000,102.90,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N
20250221,111155,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63300,700,2,1.12,14580714800,228694,22.99,62600,64800,62600,81300,43900,62600,63757.18,9.55,0,-5932,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18354,-43.36,7.73,12,0.79,-1460.00,8191.00,85800,20241217,-26.22,31000,20240805,104.19,77100,-17.90,20250206,60000,5.50,20250120,85800,-26.22,20241217,31000,104.19,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N
20250221,101158,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63400,800,2,1.28,12714245000,199242,20.03,62600,64800,62600,81300,43900,62600,63813.97,9.55,0,-2481,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18383,-43.42,7.74,12,0.69,-1460.00,8191.00,85800,20241217,-26.11,31000,20240805,104.52,77100,-17.77,20250206,60000,5.67,20250120,85800,-26.11,20241217,31000,104.52,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N
20250221,091201,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64100,1500,2,2.40,6949332300,108581,10.91,62600,64800,62600,81300,43900,62600,64003.27,9.55,0,-2656,66400,64500,63500,61600,60600,64000,61100,145,18700,500,43820,100,1,28995240,18586,-43.90,7.83,12,0.37,-1460.00,8191.00,85800,20241217,-25.29,31000,20240805,106.77,77100,-16.86,20250206,60000,6.83,20250120,85800,-25.29,20241217,31000,106.77,20240805,2.61,N,328130,500,144 억,,2768853,N,N,997,N,00,N
20250220,161149,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62600,-3400,5,-5.15,61950661000,980544,81.36,65300,65400,62500,85800,46200,66000,63180.90,9.70,0,-51558,69133,67566,66333,64766,63533,66950,64150,145,19800,500,46200,100,1,28995240,18151,-42.88,7.64,12,3.38,-1460.00,8191.00,85800,20241217,-27.04,31000,20240805,101.94,77100,-18.81,20250206,60000,4.33,20250120,85800,-27.04,20241217,31000,101.94,20240805,2.75,N,328130,500,144 억,,2812407,N,N,997,N,00,N
20250220,151156,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62700,-3300,5,-5.00,59661653600,943994,78.33,65300,65400,62500,85800,46200,66000,63200.80,9.70,0,-47110,69133,67566,66333,64766,63533,66950,64150,145,19800,500,46200,100,1,28995240,18180,-42.95,7.65,12,3.26,-1460.00,8191.00,85800,20241217,-26.92,31000,20240805,102.26,77100,-18.68,20250206,60000,4.50,20250120,85800,-26.92,20241217,31000,102.26,20240805,2.75,N,328130,500,144 억,,2812407,N,N,1045,N,00,N
20250220,141155,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62800,-3200,5,-4.85,53943225600,852649,70.75,65300,65400,62500,85800,46200,66000,63264.91,9.70,0,-40320,69133,67566,66333,64766,63533,66950,64150,145,19800,500,46200,100,1,28995240,18209,-43.01,7.67,12,2.94,-1460.00,8191.00,85800,20241217,-26.81,31000,20240805,102.58,77100,-18.55,20250206,60000,4.67,20250120,85800,-26.81,20241217,31000,102.58,20240805,2.75,N,328130,500,144 억,,2812407,N,N,1045,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 161155 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62900 300 2 0.48 25740812300 405588 40.77 62600 64800 62600 81300 43900 62600 63469.89 9.55 0 -10218 66400 64500 63500 61600 60600 64000 61100 145 18700 500 43820 100 1 28995240 18238 -43.08 7.68 12 1.40 -1460.00 8191.00 85800 20241217 -26.69 31000 20240805 102.90 77100 -18.42 20250206 60000 4.83 20250120 85800 -26.69 20241217 31000 102.90 20240805 2.61 N 328130 500 144 억 2768853 N N 315 N 00 N
3 20250221 151159 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63100 500 2 0.80 24104780000 379612 38.16 62600 64800 62600 81300 43900 62600 63498.81 9.55 0 -8961 66400 64500 63500 61600 60600 64000 61100 145 18700 500 43820 100 1 28995240 18296 -43.22 7.70 12 1.31 -1460.00 8191.00 85800 20241217 -26.46 31000 20240805 103.55 77100 -18.16 20250206 60000 5.17 20250120 85800 -26.46 20241217 31000 103.55 20240805 2.61 N 328130 500 144 억 2768853 N N 997 N 00 N
4 20250221 141200 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63200 600 2 0.96 20574703000 323562 32.53 62600 64800 62600 81300 43900 62600 63588.58 9.55 0 -10089 66400 64500 63500 61600 60600 64000 61100 145 18700 500 43820 100 1 28995240 18325 -43.29 7.72 12 1.12 -1460.00 8191.00 85800 20241217 -26.34 31000 20240805 103.87 77100 -18.03 20250206 60000 5.33 20250120 85800 -26.34 20241217 31000 103.87 20240805 2.61 N 328130 500 144 억 2768853 N N 997 N 00 N
5 20250221 131200 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62900 300 2 0.48 18111604600 284679 28.62 62600 64800 62600 81300 43900 62600 63621.67 9.55 0 -8846 66400 64500 63500 61600 60600 64000 61100 145 18700 500 43820 100 1 28995240 18238 -43.08 7.68 12 0.98 -1460.00 8191.00 85800 20241217 -26.69 31000 20240805 102.90 77100 -18.42 20250206 60000 4.83 20250120 85800 -26.69 20241217 31000 102.90 20240805 2.61 N 328130 500 144 억 2768853 N N 997 N 00 N
6 20250221 121200 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62900 300 2 0.48 16819349300 264148 26.55 62600 64800 62600 81300 43900 62600 63674.56 9.55 0 -7358 66400 64500 63500 61600 60600 64000 61100 145 18700 500 43820 100 1 28995240 18238 -43.08 7.68 12 0.91 -1460.00 8191.00 85800 20241217 -26.69 31000 20240805 102.90 77100 -18.42 20250206 60000 4.83 20250120 85800 -26.69 20241217 31000 102.90 20240805 2.61 N 328130 500 144 억 2768853 N N 997 N 00 N
7 20250221 111155 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63300 700 2 1.12 14580714800 228694 22.99 62600 64800 62600 81300 43900 62600 63757.18 9.55 0 -5932 66400 64500 63500 61600 60600 64000 61100 145 18700 500 43820 100 1 28995240 18354 -43.36 7.73 12 0.79 -1460.00 8191.00 85800 20241217 -26.22 31000 20240805 104.19 77100 -17.90 20250206 60000 5.50 20250120 85800 -26.22 20241217 31000 104.19 20240805 2.61 N 328130 500 144 억 2768853 N N 997 N 00 N
8 20250221 101158 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63400 800 2 1.28 12714245000 199242 20.03 62600 64800 62600 81300 43900 62600 63813.97 9.55 0 -2481 66400 64500 63500 61600 60600 64000 61100 145 18700 500 43820 100 1 28995240 18383 -43.42 7.74 12 0.69 -1460.00 8191.00 85800 20241217 -26.11 31000 20240805 104.52 77100 -17.77 20250206 60000 5.67 20250120 85800 -26.11 20241217 31000 104.52 20240805 2.61 N 328130 500 144 억 2768853 N N 997 N 00 N
9 20250221 091201 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64100 1500 2 2.40 6949332300 108581 10.91 62600 64800 62600 81300 43900 62600 64003.27 9.55 0 -2656 66400 64500 63500 61600 60600 64000 61100 145 18700 500 43820 100 1 28995240 18586 -43.90 7.83 12 0.37 -1460.00 8191.00 85800 20241217 -25.29 31000 20240805 106.77 77100 -16.86 20250206 60000 6.83 20250120 85800 -25.29 20241217 31000 106.77 20240805 2.61 N 328130 500 144 억 2768853 N N 997 N 00 N
10 20250220 161149 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62600 -3400 5 -5.15 61950661000 980544 81.36 65300 65400 62500 85800 46200 66000 63180.90 9.70 0 -51558 69133 67566 66333 64766 63533 66950 64150 145 19800 500 46200 100 1 28995240 18151 -42.88 7.64 12 3.38 -1460.00 8191.00 85800 20241217 -27.04 31000 20240805 101.94 77100 -18.81 20250206 60000 4.33 20250120 85800 -27.04 20241217 31000 101.94 20240805 2.75 N 328130 500 144 억 2812407 N N 997 N 00 N
11 20250220 151156 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62700 -3300 5 -5.00 59661653600 943994 78.33 65300 65400 62500 85800 46200 66000 63200.80 9.70 0 -47110 69133 67566 66333 64766 63533 66950 64150 145 19800 500 46200 100 1 28995240 18180 -42.95 7.65 12 3.26 -1460.00 8191.00 85800 20241217 -26.92 31000 20240805 102.26 77100 -18.68 20250206 60000 4.50 20250120 85800 -26.92 20241217 31000 102.26 20240805 2.75 N 328130 500 144 억 2812407 N N 1045 N 00 N
12 20250220 141155 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62800 -3200 5 -4.85 53943225600 852649 70.75 65300 65400 62500 85800 46200 66000 63264.91 9.70 0 -40320 69133 67566 66333 64766 63533 66950 64150 145 19800 500 46200 100 1 28995240 18209 -43.01 7.67 12 2.94 -1460.00 8191.00 85800 20241217 -26.81 31000 20240805 102.58 77100 -18.55 20250206 60000 4.67 20250120 85800 -26.81 20241217 31000 102.58 20240805 2.75 N 328130 500 144 억 2812407 N N 1045 N 00 N