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
042000/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
20250212,160447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57400,-2000,5,-3.37,37075125600,646475,78.30,60100,60100,55900,77200,41600,59400,57338.78,25.81,0,70778,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13921,133.80,7.49,12,2.67,429.00,7659.00,61000,20250210,-5.90,14660,20240426,291.54,61000,-5.90,20250210,33600,70.83,20250102,61000,-5.90,20250210,14660,291.54,20240426,3.04,N,042000,500,121 억,,6260618,N,N,566,N,00,N
20250212,150447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57100,-2300,5,-3.87,35148199900,612887,74.23,60100,60100,55900,77200,41600,59400,57337.13,25.81,0,57561,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13848,133.10,7.46,12,2.53,429.00,7659.00,61000,20250210,-6.39,14660,20240426,289.50,61000,-6.39,20250210,33600,69.94,20250102,61000,-6.39,20250210,14660,289.50,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,N,00,N
20250212,140448,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57300,-2100,5,-3.54,31782463200,553749,67.07,60100,60100,55900,77200,41600,59400,57382.68,25.81,0,32730,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13897,133.57,7.48,12,2.28,429.00,7659.00,61000,20250210,-6.07,14660,20240426,290.86,61000,-6.07,20250210,33600,70.54,20250102,61000,-6.07,20250210,14660,290.86,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,N,00,N
20250212,130447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,56600,-2800,5,-4.71,27787513500,483731,58.59,60100,60100,55900,77200,41600,59400,57430.29,25.81,0,14391,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13727,131.93,7.39,12,1.99,429.00,7659.00,61000,20250210,-7.21,14660,20240426,286.08,61000,-7.21,20250210,33600,68.45,20250102,61000,-7.21,20250210,14660,286.08,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,N,00,N
20250212,120447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,56300,-3100,5,-5.22,25527722900,443677,53.74,60100,60100,55900,77200,41600,59400,57522.33,25.81,0,5104,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13654,131.24,7.35,12,1.83,429.00,7659.00,61000,20250210,-7.70,14660,20240426,284.04,61000,-7.70,20250210,33600,67.56,20250102,61000,-7.70,20250210,14660,284.04,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,N,00,N
20250212,110446,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,56700,-2700,5,-4.55,20326851300,351402,42.56,60100,60100,56200,77200,41600,59400,57829.81,25.81,0,2497,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13751,132.17,7.40,12,1.45,429.00,7659.00,61000,20250210,-7.05,14660,20240426,286.77,61000,-7.05,20250210,33600,68.75,20250102,61000,-7.05,20250210,14660,286.77,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,N,00,N
20250212,100447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57200,-2200,5,-3.70,13357966600,229103,27.75,60100,60100,56700,77200,41600,59400,58289.01,25.81,0,-12400,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13873,133.33,7.47,12,0.94,429.00,7659.00,61000,20250210,-6.23,14660,20240426,290.18,61000,-6.23,20250210,33600,70.24,20250102,61000,-6.23,20250210,14660,290.18,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,N,00,N
20250212,090450,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59300,-100,5,-0.17,2006201200,33754,4.09,60100,60100,58600,77200,41600,59400,59439.98,25.81,0,-10345,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,14382,138.23,7.74,12,0.14,429.00,7659.00,61000,20250210,-2.79,14660,20240426,304.50,61000,-2.79,20250210,33600,76.49,20250102,61000,-2.79,20250210,14660,304.50,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,N,00,N
20250211,160447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59400,2300,2,4.03,48069482600,818345,38.56,57100,60200,56700,74200,40000,57100,58739.32,25.67,0,47351,65700,61400,56700,52400,47700,59050,50050,121,17100,500,41110,100,1,24253054,14406,138.46,7.76,12,3.37,429.00,7659.00,61000,20250210,-2.62,14660,20240426,305.18,61000,-2.62,20250210,33600,76.79,20250102,61000,-2.62,20250210,14660,305.18,20240426,2.94,N,042000,500,121 억,,6226598,N,N,680,N,00,N
20250211,150447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59400,2300,2,4.03,45545716000,775921,36.56,57100,60200,56700,74200,40000,57100,58698.91,25.67,0,44913,65700,61400,56700,52400,47700,59050,50050,121,17100,500,41110,100,1,24253054,14406,138.46,7.76,12,3.20,429.00,7659.00,61000,20250210,-2.62,14660,20240426,305.18,61000,-2.62,20250210,33600,76.79,20250102,61000,-2.62,20250210,14660,305.18,20240426,2.94,N,042000,500,121 억,,6226598,N,N,2778,N,00,N
20250211,140448,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59000,1900,2,3.33,40395538300,689430,32.48,57100,60200,56700,74200,40000,57100,58592.67,25.67,0,22801,65700,61400,56700,52400,47700,59050,50050,121,17100,500,41110,100,1,24253054,14309,137.53,7.70,12,2.84,429.00,7659.00,61000,20250210,-3.28,14660,20240426,302.46,61000,-3.28,20250210,33600,75.60,20250102,61000,-3.28,20250210,14660,302.46,20240426,2.94,N,042000,500,121 억,,6226598,N,N,2778,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 160447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57400 -2000 5 -3.37 37075125600 646475 78.30 60100 60100 55900 77200 41600 59400 57338.78 25.81 0 70778 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13921 133.80 7.49 12 2.67 429.00 7659.00 61000 20250210 -5.90 14660 20240426 291.54 61000 -5.90 20250210 33600 70.83 20250102 61000 -5.90 20250210 14660 291.54 20240426 3.04 N 042000 500 121 억 6260618 N N 566 N 00 N
3 20250212 150447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57100 -2300 5 -3.87 35148199900 612887 74.23 60100 60100 55900 77200 41600 59400 57337.13 25.81 0 57561 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13848 133.10 7.46 12 2.53 429.00 7659.00 61000 20250210 -6.39 14660 20240426 289.50 61000 -6.39 20250210 33600 69.94 20250102 61000 -6.39 20250210 14660 289.50 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N
4 20250212 140448 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57300 -2100 5 -3.54 31782463200 553749 67.07 60100 60100 55900 77200 41600 59400 57382.68 25.81 0 32730 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13897 133.57 7.48 12 2.28 429.00 7659.00 61000 20250210 -6.07 14660 20240426 290.86 61000 -6.07 20250210 33600 70.54 20250102 61000 -6.07 20250210 14660 290.86 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N
5 20250212 130447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 56600 -2800 5 -4.71 27787513500 483731 58.59 60100 60100 55900 77200 41600 59400 57430.29 25.81 0 14391 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13727 131.93 7.39 12 1.99 429.00 7659.00 61000 20250210 -7.21 14660 20240426 286.08 61000 -7.21 20250210 33600 68.45 20250102 61000 -7.21 20250210 14660 286.08 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N
6 20250212 120447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 56300 -3100 5 -5.22 25527722900 443677 53.74 60100 60100 55900 77200 41600 59400 57522.33 25.81 0 5104 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13654 131.24 7.35 12 1.83 429.00 7659.00 61000 20250210 -7.70 14660 20240426 284.04 61000 -7.70 20250210 33600 67.56 20250102 61000 -7.70 20250210 14660 284.04 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N
7 20250212 110446 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 56700 -2700 5 -4.55 20326851300 351402 42.56 60100 60100 56200 77200 41600 59400 57829.81 25.81 0 2497 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13751 132.17 7.40 12 1.45 429.00 7659.00 61000 20250210 -7.05 14660 20240426 286.77 61000 -7.05 20250210 33600 68.75 20250102 61000 -7.05 20250210 14660 286.77 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N
8 20250212 100447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57200 -2200 5 -3.70 13357966600 229103 27.75 60100 60100 56700 77200 41600 59400 58289.01 25.81 0 -12400 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13873 133.33 7.47 12 0.94 429.00 7659.00 61000 20250210 -6.23 14660 20240426 290.18 61000 -6.23 20250210 33600 70.24 20250102 61000 -6.23 20250210 14660 290.18 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N
9 20250212 090450 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 59300 -100 5 -0.17 2006201200 33754 4.09 60100 60100 58600 77200 41600 59400 59439.98 25.81 0 -10345 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 14382 138.23 7.74 12 0.14 429.00 7659.00 61000 20250210 -2.79 14660 20240426 304.50 61000 -2.79 20250210 33600 76.49 20250102 61000 -2.79 20250210 14660 304.50 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N
10 20250211 160447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 59400 2300 2 4.03 48069482600 818345 38.56 57100 60200 56700 74200 40000 57100 58739.32 25.67 0 47351 65700 61400 56700 52400 47700 59050 50050 121 17100 500 41110 100 1 24253054 14406 138.46 7.76 12 3.37 429.00 7659.00 61000 20250210 -2.62 14660 20240426 305.18 61000 -2.62 20250210 33600 76.79 20250102 61000 -2.62 20250210 14660 305.18 20240426 2.94 N 042000 500 121 억 6226598 N N 680 N 00 N
11 20250211 150447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 59400 2300 2 4.03 45545716000 775921 36.56 57100 60200 56700 74200 40000 57100 58698.91 25.67 0 44913 65700 61400 56700 52400 47700 59050 50050 121 17100 500 41110 100 1 24253054 14406 138.46 7.76 12 3.20 429.00 7659.00 61000 20250210 -2.62 14660 20240426 305.18 61000 -2.62 20250210 33600 76.79 20250102 61000 -2.62 20250210 14660 305.18 20240426 2.94 N 042000 500 121 억 6226598 N N 2778 N 00 N
12 20250211 140448 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 59000 1900 2 3.33 40395538300 689430 32.48 57100 60200 56700 74200 40000 57100 58592.67 25.67 0 22801 65700 61400 56700 52400 47700 59050 50050 121 17100 500 41110 100 1 24253054 14309 137.53 7.70 12 2.84 429.00 7659.00 61000 20250210 -3.28 14660 20240426 302.46 61000 -3.28 20250210 33600 75.60 20250102 61000 -3.28 20250210 14660 302.46 20240426 2.94 N 042000 500 121 억 6226598 N N 2778 N 00 N