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
394280/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
20250221,161248,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16950,-110,5,-0.64,3222329600,191570,53.89,16670,17130,16530,22150,11950,17060,16819.85,3.85,0,-1479,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3710,-24.32,17.67,12,0.88,-697.00,959.00,38800,20240307,-56.31,9550,20241209,77.49,18290,-7.33,20250219,13200,28.41,20250108,38800,-56.31,20240307,9550,77.49,20241209,0.51,N,394280,100,21 억,,841967,N,N,796,N,00,N
20250221,151252,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16880,-180,5,-1.06,3097053720,184172,51.81,16670,17130,16530,22150,11950,17060,16815.42,3.85,0,-875,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3695,-24.22,17.60,12,0.84,-697.00,959.00,38800,20240307,-56.49,9550,20241209,76.75,18290,-7.71,20250219,13200,27.88,20250108,38800,-56.49,20240307,9550,76.75,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N
20250221,141253,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16820,-240,5,-1.41,2841475250,168997,47.54,16670,17130,16530,22150,11950,17060,16813.02,3.85,0,-2245,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3681,-24.13,17.54,12,0.77,-697.00,959.00,38800,20240307,-56.65,9550,20241209,76.13,18290,-8.04,20250219,13200,27.42,20250108,38800,-56.65,20240307,9550,76.13,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N
20250221,131253,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16930,-130,5,-0.76,2630982640,156482,44.02,16670,17130,16530,22150,11950,17060,16812.53,3.85,0,-3279,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3706,-24.29,17.65,12,0.71,-697.00,959.00,38800,20240307,-56.37,9550,20241209,77.28,18290,-7.44,20250219,13200,28.26,20250108,38800,-56.37,20240307,9550,77.28,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N
20250221,121253,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17010,-50,5,-0.29,2439081630,145183,40.84,16670,17130,16530,22150,11950,17060,16799.14,3.85,0,-3711,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3723,-24.40,17.74,12,0.66,-697.00,959.00,38800,20240307,-56.16,9550,20241209,78.12,18290,-7.00,20250219,13200,28.86,20250108,38800,-56.16,20240307,9550,78.12,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N
20250221,111248,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16920,-140,5,-0.82,2233739700,133110,37.45,16670,17130,16530,22150,11950,17060,16780.09,3.85,0,-2501,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3703,-24.28,17.64,12,0.61,-697.00,959.00,38800,20240307,-56.39,9550,20241209,77.17,18290,-7.49,20250219,13200,28.18,20250108,38800,-56.39,20240307,9550,77.17,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N
20250221,101252,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16820,-240,5,-1.41,1713189510,102206,28.75,16670,17130,16530,22150,11950,17060,16760.64,3.85,0,1489,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3681,-24.13,17.54,12,0.47,-697.00,959.00,38800,20240307,-56.65,9550,20241209,76.13,18290,-8.04,20250219,13200,27.42,20250108,38800,-56.65,20240307,9550,76.13,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N
20250221,091254,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16760,-300,5,-1.76,540725170,32477,9.14,16670,16810,16540,22150,11950,17060,16643.00,3.85,0,6620,18040,17550,17250,16760,16460,17400,16610,22,5090,100,12280,10,1,21887607,3668,-24.05,17.48,12,0.15,-697.00,959.00,38800,20240307,-56.80,9550,20241209,75.50,18290,-8.37,20250219,13200,26.97,20250108,38800,-56.80,20240307,9550,75.50,20241209,0.51,N,394280,100,21 억,,841967,N,N,831,N,00,N
20250220,161242,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17060,-960,5,-5.33,6080382760,353092,46.13,17740,17740,16950,23400,12620,18020,17219.93,3.89,0,-15213,18960,18490,17820,17350,16680,18725,17585,22,5380,100,12970,10,1,21887607,3734,-24.48,17.79,12,1.61,-697.00,959.00,38800,20240307,-56.03,9550,20241209,78.64,18290,-6.72,20250219,13200,29.24,20250108,38800,-56.03,20240307,9550,78.64,20241209,0.51,N,394280,100,21 억,,852358,N,N,831,N,00,N
20250220,151248,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17130,-890,5,-4.94,5972742120,346793,45.31,17740,17740,16950,23400,12620,18020,17222.07,3.89,0,-13583,18960,18490,17820,17350,16680,18725,17585,22,5380,100,12970,10,1,21887607,3749,-24.58,17.86,12,1.58,-697.00,959.00,38800,20240307,-55.85,9550,20241209,79.37,18290,-6.34,20250219,13200,29.77,20250108,38800,-55.85,20240307,9550,79.37,20241209,0.51,N,394280,100,21 억,,852358,N,N,2483,N,00,N
20250220,141247,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17030,-990,5,-5.49,5100533930,295579,38.62,17740,17740,17000,23400,12620,18020,17255.27,3.89,0,-5159,18960,18490,17820,17350,16680,18725,17585,22,5380,100,12970,10,1,21887607,3727,-24.43,17.76,12,1.35,-697.00,959.00,38800,20240307,-56.11,9550,20241209,78.32,18290,-6.89,20250219,13200,29.02,20250108,38800,-56.11,20240307,9550,78.32,20241209,0.51,N,394280,100,21 억,,852358,N,N,2483,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 161248 57 100.00 KSQ150 IT 서비스 N N N N N 16950 -110 5 -0.64 3222329600 191570 53.89 16670 17130 16530 22150 11950 17060 16819.85 3.85 0 -1479 18040 17550 17250 16760 16460 17400 16610 22 5090 100 12280 10 1 21887607 3710 -24.32 17.67 12 0.88 -697.00 959.00 38800 20240307 -56.31 9550 20241209 77.49 18290 -7.33 20250219 13200 28.41 20250108 38800 -56.31 20240307 9550 77.49 20241209 0.51 N 394280 100 21 억 841967 N N 796 N 00 N
3 20250221 151252 57 100.00 KSQ150 IT 서비스 N N N N N 16880 -180 5 -1.06 3097053720 184172 51.81 16670 17130 16530 22150 11950 17060 16815.42 3.85 0 -875 18040 17550 17250 16760 16460 17400 16610 22 5090 100 12280 10 1 21887607 3695 -24.22 17.60 12 0.84 -697.00 959.00 38800 20240307 -56.49 9550 20241209 76.75 18290 -7.71 20250219 13200 27.88 20250108 38800 -56.49 20240307 9550 76.75 20241209 0.51 N 394280 100 21 억 841967 N N 831 N 00 N
4 20250221 141253 57 100.00 KSQ150 IT 서비스 N N N N N 16820 -240 5 -1.41 2841475250 168997 47.54 16670 17130 16530 22150 11950 17060 16813.02 3.85 0 -2245 18040 17550 17250 16760 16460 17400 16610 22 5090 100 12280 10 1 21887607 3681 -24.13 17.54 12 0.77 -697.00 959.00 38800 20240307 -56.65 9550 20241209 76.13 18290 -8.04 20250219 13200 27.42 20250108 38800 -56.65 20240307 9550 76.13 20241209 0.51 N 394280 100 21 억 841967 N N 831 N 00 N
5 20250221 131253 57 100.00 KSQ150 IT 서비스 N N N N N 16930 -130 5 -0.76 2630982640 156482 44.02 16670 17130 16530 22150 11950 17060 16812.53 3.85 0 -3279 18040 17550 17250 16760 16460 17400 16610 22 5090 100 12280 10 1 21887607 3706 -24.29 17.65 12 0.71 -697.00 959.00 38800 20240307 -56.37 9550 20241209 77.28 18290 -7.44 20250219 13200 28.26 20250108 38800 -56.37 20240307 9550 77.28 20241209 0.51 N 394280 100 21 억 841967 N N 831 N 00 N
6 20250221 121253 57 100.00 KSQ150 IT 서비스 N N N N N 17010 -50 5 -0.29 2439081630 145183 40.84 16670 17130 16530 22150 11950 17060 16799.14 3.85 0 -3711 18040 17550 17250 16760 16460 17400 16610 22 5090 100 12280 10 1 21887607 3723 -24.40 17.74 12 0.66 -697.00 959.00 38800 20240307 -56.16 9550 20241209 78.12 18290 -7.00 20250219 13200 28.86 20250108 38800 -56.16 20240307 9550 78.12 20241209 0.51 N 394280 100 21 억 841967 N N 831 N 00 N
7 20250221 111248 57 100.00 KSQ150 IT 서비스 N N N N N 16920 -140 5 -0.82 2233739700 133110 37.45 16670 17130 16530 22150 11950 17060 16780.09 3.85 0 -2501 18040 17550 17250 16760 16460 17400 16610 22 5090 100 12280 10 1 21887607 3703 -24.28 17.64 12 0.61 -697.00 959.00 38800 20240307 -56.39 9550 20241209 77.17 18290 -7.49 20250219 13200 28.18 20250108 38800 -56.39 20240307 9550 77.17 20241209 0.51 N 394280 100 21 억 841967 N N 831 N 00 N
8 20250221 101252 57 100.00 KSQ150 IT 서비스 N N N N N 16820 -240 5 -1.41 1713189510 102206 28.75 16670 17130 16530 22150 11950 17060 16760.64 3.85 0 1489 18040 17550 17250 16760 16460 17400 16610 22 5090 100 12280 10 1 21887607 3681 -24.13 17.54 12 0.47 -697.00 959.00 38800 20240307 -56.65 9550 20241209 76.13 18290 -8.04 20250219 13200 27.42 20250108 38800 -56.65 20240307 9550 76.13 20241209 0.51 N 394280 100 21 억 841967 N N 831 N 00 N
9 20250221 091254 57 100.00 KSQ150 IT 서비스 N N N N N 16760 -300 5 -1.76 540725170 32477 9.14 16670 16810 16540 22150 11950 17060 16643.00 3.85 0 6620 18040 17550 17250 16760 16460 17400 16610 22 5090 100 12280 10 1 21887607 3668 -24.05 17.48 12 0.15 -697.00 959.00 38800 20240307 -56.80 9550 20241209 75.50 18290 -8.37 20250219 13200 26.97 20250108 38800 -56.80 20240307 9550 75.50 20241209 0.51 N 394280 100 21 억 841967 N N 831 N 00 N
10 20250220 161242 57 100.00 KSQ150 IT 서비스 N N N N N 17060 -960 5 -5.33 6080382760 353092 46.13 17740 17740 16950 23400 12620 18020 17219.93 3.89 0 -15213 18960 18490 17820 17350 16680 18725 17585 22 5380 100 12970 10 1 21887607 3734 -24.48 17.79 12 1.61 -697.00 959.00 38800 20240307 -56.03 9550 20241209 78.64 18290 -6.72 20250219 13200 29.24 20250108 38800 -56.03 20240307 9550 78.64 20241209 0.51 N 394280 100 21 억 852358 N N 831 N 00 N
11 20250220 151248 57 100.00 KSQ150 IT 서비스 N N N N N 17130 -890 5 -4.94 5972742120 346793 45.31 17740 17740 16950 23400 12620 18020 17222.07 3.89 0 -13583 18960 18490 17820 17350 16680 18725 17585 22 5380 100 12970 10 1 21887607 3749 -24.58 17.86 12 1.58 -697.00 959.00 38800 20240307 -55.85 9550 20241209 79.37 18290 -6.34 20250219 13200 29.77 20250108 38800 -55.85 20240307 9550 79.37 20241209 0.51 N 394280 100 21 억 852358 N N 2483 N 00 N
12 20250220 141247 57 100.00 KSQ150 IT 서비스 N N N N N 17030 -990 5 -5.49 5100533930 295579 38.62 17740 17740 17000 23400 12620 18020 17255.27 3.89 0 -5159 18960 18490 17820 17350 16680 18725 17585 22 5380 100 12970 10 1 21887607 3727 -24.43 17.76 12 1.35 -697.00 959.00 38800 20240307 -56.11 9550 20241209 78.32 18290 -6.89 20250219 13200 29.02 20250108 38800 -56.11 20240307 9550 78.32 20241209 0.51 N 394280 100 21 억 852358 N N 2483 N 00 N