ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030520/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
20250212,160357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24350,500,2,2.10,15509949550,640648,99.27,23850,24500,23600,31000,16700,23850,24209.75,5.46,0,-633,24983,24416,24133,23566,23283,24275,23425,135,7150,500,16690,50,1,24179744,5888,40.31,1.74,12,2.65,604.00,14030.00,33400,20240521,-27.10,15100,20240805,61.26,25550,-4.70,20250206,20850,16.79,20250109,33400,-27.10,20240521,15100,61.26,20240805,6.06,N,030520,500,134 억,,1319425,N,N,162,N,00,N
20250212,150357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24300,450,2,1.89,13978606500,577822,89.54,23850,24500,23600,31000,16700,23850,24192.55,5.46,0,845,24983,24416,24133,23566,23283,24275,23425,135,7150,500,16690,50,1,24179744,5876,40.23,1.73,12,2.39,604.00,14030.00,33400,20240521,-27.25,15100,20240805,60.93,25550,-4.89,20250206,20850,16.55,20250109,33400,-27.25,20240521,15100,60.93,20240805,6.06,N,030520,500,134 억,,1319425,N,N,697,N,00,N
20250212,140358,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24300,450,2,1.89,12736169500,526627,81.60,23850,24500,23600,31000,16700,23850,24185.13,5.46,0,-7452,24983,24416,24133,23566,23283,24275,23425,135,7150,500,16690,50,1,24179744,5876,40.23,1.73,12,2.18,604.00,14030.00,33400,20240521,-27.25,15100,20240805,60.93,25550,-4.89,20250206,20850,16.55,20250109,33400,-27.25,20240521,15100,60.93,20240805,6.06,N,030520,500,134 억,,1319425,N,N,697,N,00,N
20250212,130357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24300,450,2,1.89,11628948800,480989,74.53,23850,24500,23600,31000,16700,23850,24177.92,5.46,0,-6959,24983,24416,24133,23566,23283,24275,23425,135,7150,500,16690,50,1,24179744,5876,40.23,1.73,12,1.99,604.00,14030.00,33400,20240521,-27.25,15100,20240805,60.93,25550,-4.89,20250206,20850,16.55,20250109,33400,-27.25,20240521,15100,60.93,20240805,6.06,N,030520,500,134 억,,1319425,N,N,697,N,00,N
20250212,120357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24450,600,2,2.52,10242890100,424073,65.71,23850,24500,23600,31000,16700,23850,24154.40,5.46,0,-4596,24983,24416,24133,23566,23283,24275,23425,135,7150,500,16690,50,1,24179744,5912,40.48,1.74,12,1.75,604.00,14030.00,33400,20240521,-26.80,15100,20240805,61.92,25550,-4.31,20250206,20850,17.27,20250109,33400,-26.80,20240521,15100,61.92,20240805,6.06,N,030520,500,134 억,,1319425,N,N,697,N,00,N
20250212,110357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24350,500,2,2.10,8110339500,336722,52.18,23850,24450,23600,31000,16700,23850,24086.94,5.46,0,-9602,24983,24416,24133,23566,23283,24275,23425,135,7150,500,16690,50,1,24179744,5888,40.31,1.74,12,1.39,604.00,14030.00,33400,20240521,-27.10,15100,20240805,61.26,25550,-4.70,20250206,20850,16.79,20250109,33400,-27.10,20240521,15100,61.26,20240805,6.06,N,030520,500,134 억,,1319425,N,N,697,N,00,N
20250212,100357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23950,100,2,0.42,4957610150,206742,32.04,23850,24300,23600,31000,16700,23850,23980.39,5.46,0,-22627,24983,24416,24133,23566,23283,24275,23425,135,7150,500,16690,50,1,24179744,5791,39.65,1.71,12,0.86,604.00,14030.00,33400,20240521,-28.29,15100,20240805,58.61,25550,-6.26,20250206,20850,14.87,20250109,33400,-28.29,20240521,15100,58.61,20240805,6.06,N,030520,500,134 억,,1319425,N,N,697,N,00,N
20250212,090359,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23900,50,2,0.21,518746000,21705,3.36,23850,24050,23750,31000,16700,23850,23902.52,5.46,0,1602,24983,24416,24133,23566,23283,24275,23425,135,7150,500,16690,50,1,24179744,5779,39.57,1.70,12,0.09,604.00,14030.00,33400,20240521,-28.44,15100,20240805,58.28,25550,-6.46,20250206,20850,14.63,20250109,33400,-28.44,20240521,15100,58.28,20240805,6.06,N,030520,500,134 억,,1319425,N,N,697,N,00,N
20250211,160357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23850,0,3,0.00,15130204950,624607,99.93,24050,24700,23850,31000,16700,23850,24225.34,5.47,0,-1164,24616,24232,23766,23382,22916,24425,23575,135,7150,500,16690,50,1,24179744,5767,39.49,1.70,12,2.58,604.00,14030.00,33400,20240521,-28.59,15100,20240805,57.95,25550,-6.65,20250206,20850,14.39,20250109,33400,-28.59,20240521,15100,57.95,20240805,6.03,N,030520,500,134 억,,1321639,N,N,697,N,00,N
20250211,150357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24000,150,2,0.63,14057849600,579724,92.75,24050,24700,23850,31000,16700,23850,24249.21,5.47,0,-18083,24616,24232,23766,23382,22916,24425,23575,135,7150,500,16690,50,1,24179744,5803,39.74,1.71,12,2.40,604.00,14030.00,33400,20240521,-28.14,15100,20240805,58.94,25550,-6.07,20250206,20850,15.11,20250109,33400,-28.14,20240521,15100,58.94,20240805,6.03,N,030520,500,134 억,,1321639,N,N,2190,N,00,N
20250211,140358,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24050,200,2,0.84,12548092050,516787,82.68,24050,24700,23900,31000,16700,23850,24280.97,5.47,0,-15558,24616,24232,23766,23382,22916,24425,23575,135,7150,500,16690,50,1,24179744,5815,39.82,1.71,12,2.14,604.00,14030.00,33400,20240521,-27.99,15100,20240805,59.27,25550,-5.87,20250206,20850,15.35,20250109,33400,-27.99,20240521,15100,59.27,20240805,6.03,N,030520,500,134 억,,1321639,N,N,2190,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 20250212 160357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24350 500 2 2.10 15509949550 640648 99.27 23850 24500 23600 31000 16700 23850 24209.75 5.46 0 -633 24983 24416 24133 23566 23283 24275 23425 135 7150 500 16690 50 1 24179744 5888 40.31 1.74 12 2.65 604.00 14030.00 33400 20240521 -27.10 15100 20240805 61.26 25550 -4.70 20250206 20850 16.79 20250109 33400 -27.10 20240521 15100 61.26 20240805 6.06 N 030520 500 134 억 1319425 N N 162 N 00 N
3 20250212 150357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24300 450 2 1.89 13978606500 577822 89.54 23850 24500 23600 31000 16700 23850 24192.55 5.46 0 845 24983 24416 24133 23566 23283 24275 23425 135 7150 500 16690 50 1 24179744 5876 40.23 1.73 12 2.39 604.00 14030.00 33400 20240521 -27.25 15100 20240805 60.93 25550 -4.89 20250206 20850 16.55 20250109 33400 -27.25 20240521 15100 60.93 20240805 6.06 N 030520 500 134 억 1319425 N N 697 N 00 N
4 20250212 140358 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24300 450 2 1.89 12736169500 526627 81.60 23850 24500 23600 31000 16700 23850 24185.13 5.46 0 -7452 24983 24416 24133 23566 23283 24275 23425 135 7150 500 16690 50 1 24179744 5876 40.23 1.73 12 2.18 604.00 14030.00 33400 20240521 -27.25 15100 20240805 60.93 25550 -4.89 20250206 20850 16.55 20250109 33400 -27.25 20240521 15100 60.93 20240805 6.06 N 030520 500 134 억 1319425 N N 697 N 00 N
5 20250212 130357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24300 450 2 1.89 11628948800 480989 74.53 23850 24500 23600 31000 16700 23850 24177.92 5.46 0 -6959 24983 24416 24133 23566 23283 24275 23425 135 7150 500 16690 50 1 24179744 5876 40.23 1.73 12 1.99 604.00 14030.00 33400 20240521 -27.25 15100 20240805 60.93 25550 -4.89 20250206 20850 16.55 20250109 33400 -27.25 20240521 15100 60.93 20240805 6.06 N 030520 500 134 억 1319425 N N 697 N 00 N
6 20250212 120357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24450 600 2 2.52 10242890100 424073 65.71 23850 24500 23600 31000 16700 23850 24154.40 5.46 0 -4596 24983 24416 24133 23566 23283 24275 23425 135 7150 500 16690 50 1 24179744 5912 40.48 1.74 12 1.75 604.00 14030.00 33400 20240521 -26.80 15100 20240805 61.92 25550 -4.31 20250206 20850 17.27 20250109 33400 -26.80 20240521 15100 61.92 20240805 6.06 N 030520 500 134 억 1319425 N N 697 N 00 N
7 20250212 110357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24350 500 2 2.10 8110339500 336722 52.18 23850 24450 23600 31000 16700 23850 24086.94 5.46 0 -9602 24983 24416 24133 23566 23283 24275 23425 135 7150 500 16690 50 1 24179744 5888 40.31 1.74 12 1.39 604.00 14030.00 33400 20240521 -27.10 15100 20240805 61.26 25550 -4.70 20250206 20850 16.79 20250109 33400 -27.10 20240521 15100 61.26 20240805 6.06 N 030520 500 134 억 1319425 N N 697 N 00 N
8 20250212 100357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23950 100 2 0.42 4957610150 206742 32.04 23850 24300 23600 31000 16700 23850 23980.39 5.46 0 -22627 24983 24416 24133 23566 23283 24275 23425 135 7150 500 16690 50 1 24179744 5791 39.65 1.71 12 0.86 604.00 14030.00 33400 20240521 -28.29 15100 20240805 58.61 25550 -6.26 20250206 20850 14.87 20250109 33400 -28.29 20240521 15100 58.61 20240805 6.06 N 030520 500 134 억 1319425 N N 697 N 00 N
9 20250212 090359 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23900 50 2 0.21 518746000 21705 3.36 23850 24050 23750 31000 16700 23850 23902.52 5.46 0 1602 24983 24416 24133 23566 23283 24275 23425 135 7150 500 16690 50 1 24179744 5779 39.57 1.70 12 0.09 604.00 14030.00 33400 20240521 -28.44 15100 20240805 58.28 25550 -6.46 20250206 20850 14.63 20250109 33400 -28.44 20240521 15100 58.28 20240805 6.06 N 030520 500 134 억 1319425 N N 697 N 00 N
10 20250211 160357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23850 0 3 0.00 15130204950 624607 99.93 24050 24700 23850 31000 16700 23850 24225.34 5.47 0 -1164 24616 24232 23766 23382 22916 24425 23575 135 7150 500 16690 50 1 24179744 5767 39.49 1.70 12 2.58 604.00 14030.00 33400 20240521 -28.59 15100 20240805 57.95 25550 -6.65 20250206 20850 14.39 20250109 33400 -28.59 20240521 15100 57.95 20240805 6.03 N 030520 500 134 억 1321639 N N 697 N 00 N
11 20250211 150357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24000 150 2 0.63 14057849600 579724 92.75 24050 24700 23850 31000 16700 23850 24249.21 5.47 0 -18083 24616 24232 23766 23382 22916 24425 23575 135 7150 500 16690 50 1 24179744 5803 39.74 1.71 12 2.40 604.00 14030.00 33400 20240521 -28.14 15100 20240805 58.94 25550 -6.07 20250206 20850 15.11 20250109 33400 -28.14 20240521 15100 58.94 20240805 6.03 N 030520 500 134 억 1321639 N N 2190 N 00 N
12 20250211 140358 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24050 200 2 0.84 12548092050 516787 82.68 24050 24700 23900 31000 16700 23850 24280.97 5.47 0 -15558 24616 24232 23766 23382 22916 24425 23575 135 7150 500 16690 50 1 24179744 5815 39.82 1.71 12 2.14 604.00 14030.00 33400 20240521 -27.99 15100 20240805 59.27 25550 -5.87 20250206 20850 15.35 20250109 33400 -27.99 20240521 15100 59.27 20240805 6.03 N 030520 500 134 억 1321639 N N 2190 N 00 N