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
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
20250212,161044,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16140,-470,5,-2.83,5693692550,351227,131.54,16530,16530,16100,21550,11630,16610,16210.96,11.56,0,-133113,16910,16760,16490,16340,16070,16835,16415,83,4940,100,12620,10,1,82866437,13375,-5.82,0.92,12,0.42,-2774.00,17565.00,26450,20240208,-38.98,15000,20241115,7.60,17250,-6.43,20250109,15600,3.46,20250203,25650,-37.08,20240213,15000,7.60,20241115,1.37,N,293490,100,82 억,,9580882,N,N,358,N,00,N
20250212,151041,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16150,-460,5,-2.77,5276849670,325398,121.86,16530,16530,16100,21550,11630,16610,16216.60,11.56,0,-126433,16910,16760,16490,16340,16070,16835,16415,83,4940,100,12620,10,1,82866437,13383,-5.82,0.92,12,0.39,-2774.00,17565.00,26450,20240208,-38.94,15000,20241115,7.67,17250,-6.38,20250109,15600,3.53,20250203,25650,-37.04,20240213,15000,7.67,20241115,1.37,N,293490,100,82 억,,9580882,N,N,2150,N,00,N
20250212,141044,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16190,-420,5,-2.53,4693105810,289345,108.36,16530,16530,16100,21550,11630,16610,16219.76,11.56,0,-122304,16910,16760,16490,16340,16070,16835,16415,83,4940,100,12620,10,1,82866437,13416,-5.84,0.92,12,0.35,-2774.00,17565.00,26450,20240208,-38.79,15000,20241115,7.93,17250,-6.14,20250109,15600,3.78,20250203,25650,-36.88,20240213,15000,7.93,20241115,1.37,N,293490,100,82 억,,9580882,N,N,2150,N,00,N
20250212,131047,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16160,-450,5,-2.71,4312738290,265853,99.56,16530,16530,16100,21550,11630,16610,16222.27,11.56,0,-113199,16910,16760,16490,16340,16070,16835,16415,83,4940,100,12620,10,1,82866437,13391,-5.83,0.92,12,0.32,-2774.00,17565.00,26450,20240208,-38.90,15000,20241115,7.73,17250,-6.32,20250109,15600,3.59,20250203,25650,-37.00,20240213,15000,7.73,20241115,1.37,N,293490,100,82 억,,9580882,N,N,2150,N,00,N
20250212,121043,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16220,-390,5,-2.35,3698883220,227943,85.37,16530,16530,16100,21550,11630,16610,16227.23,11.56,0,-99362,16910,16760,16490,16340,16070,16835,16415,83,4940,100,12620,10,1,82866437,13441,-5.85,0.92,12,0.28,-2774.00,17565.00,26450,20240208,-38.68,15000,20241115,8.13,17250,-5.97,20250109,15600,3.97,20250203,25650,-36.76,20240213,15000,8.13,20241115,1.37,N,293490,100,82 억,,9580882,N,N,2150,N,00,N
20250212,111041,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16270,-340,5,-2.05,3199187510,197136,73.83,16530,16530,16100,21550,11630,16610,16228.33,11.56,0,-81968,16910,16760,16490,16340,16070,16835,16415,83,4940,100,12620,10,1,82866437,13482,-5.87,0.93,12,0.24,-2774.00,17565.00,26450,20240208,-38.49,15000,20241115,8.47,17250,-5.68,20250109,15600,4.29,20250203,25650,-36.57,20240213,15000,8.47,20241115,1.37,N,293490,100,82 억,,9580882,N,N,2150,N,00,N
20250212,101035,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16250,-360,5,-2.17,2115079890,130261,48.78,16530,16530,16100,21550,11630,16610,16237.25,11.56,0,-71532,16910,16760,16490,16340,16070,16835,16415,83,4940,100,12620,10,1,82866437,13466,-5.86,0.93,12,0.16,-2774.00,17565.00,26450,20240208,-38.56,15000,20241115,8.33,17250,-5.80,20250109,15600,4.17,20250203,25650,-36.65,20240213,15000,8.33,20241115,1.37,N,293490,100,82 억,,9580882,N,N,2150,N,00,N
20250212,091000,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16160,-450,5,-2.71,862904520,52920,19.82,16530,16530,16160,21550,11630,16610,16305.83,11.56,0,-41773,16910,16760,16490,16340,16070,16835,16415,83,4940,100,12620,10,1,82866437,13391,-5.83,0.92,12,0.06,-2774.00,17565.00,26450,20240208,-38.90,15000,20241115,7.73,17250,-6.32,20250109,15600,3.59,20250203,25650,-37.00,20240213,15000,7.73,20241115,1.37,N,293490,100,82 억,,9580882,N,N,2150,N,00,N
20250211,161046,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16610,330,2,2.03,4379691050,266054,134.41,16300,16640,16220,21150,11400,16280,16461.42,11.53,0,4416,16746,16512,16376,16142,16006,16630,16260,83,4870,100,12370,10,1,82866437,13764,-5.99,0.95,12,0.32,-2774.00,17565.00,26450,20240208,-37.20,15000,20241115,10.73,17250,-3.71,20250109,15600,6.47,20250203,25650,-35.24,20240213,15000,10.73,20241115,1.37,N,293490,100,82 억,,9556900,N,N,2150,N,00,N
20250211,151046,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16600,320,2,1.97,4129340760,250979,126.80,16300,16640,16220,21150,11400,16280,16452.93,11.53,0,4149,16746,16512,16376,16142,16006,16630,16260,83,4870,100,12370,10,1,82866437,13756,-5.98,0.95,12,0.30,-2774.00,17565.00,26450,20240208,-37.24,15000,20241115,10.67,17250,-3.77,20250109,15600,6.41,20250203,25650,-35.28,20240213,15000,10.67,20241115,1.37,N,293490,100,82 억,,9556900,N,N,5949,N,00,N
20250211,141045,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16520,240,2,1.47,3481758310,211894,107.05,16300,16590,16220,21150,11400,16280,16431.60,11.53,0,-1742,16746,16512,16376,16142,16006,16630,16260,83,4870,100,12370,10,1,82866437,13690,-5.96,0.94,12,0.26,-2774.00,17565.00,26450,20240208,-37.54,15000,20241115,10.13,17250,-4.23,20250109,15600,5.90,20250203,25650,-35.59,20240213,15000,10.13,20241115,1.37,N,293490,100,82 억,,9556900,N,N,5949,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 161044 57 100.00 KSQ150 IT 서비스 N N N N N 16140 -470 5 -2.83 5693692550 351227 131.54 16530 16530 16100 21550 11630 16610 16210.96 11.56 0 -133113 16910 16760 16490 16340 16070 16835 16415 83 4940 100 12620 10 1 82866437 13375 -5.82 0.92 12 0.42 -2774.00 17565.00 26450 20240208 -38.98 15000 20241115 7.60 17250 -6.43 20250109 15600 3.46 20250203 25650 -37.08 20240213 15000 7.60 20241115 1.37 N 293490 100 82 억 9580882 N N 358 N 00 N
3 20250212 151041 57 100.00 KSQ150 IT 서비스 N N N N N 16150 -460 5 -2.77 5276849670 325398 121.86 16530 16530 16100 21550 11630 16610 16216.60 11.56 0 -126433 16910 16760 16490 16340 16070 16835 16415 83 4940 100 12620 10 1 82866437 13383 -5.82 0.92 12 0.39 -2774.00 17565.00 26450 20240208 -38.94 15000 20241115 7.67 17250 -6.38 20250109 15600 3.53 20250203 25650 -37.04 20240213 15000 7.67 20241115 1.37 N 293490 100 82 억 9580882 N N 2150 N 00 N
4 20250212 141044 57 100.00 KSQ150 IT 서비스 N N N N N 16190 -420 5 -2.53 4693105810 289345 108.36 16530 16530 16100 21550 11630 16610 16219.76 11.56 0 -122304 16910 16760 16490 16340 16070 16835 16415 83 4940 100 12620 10 1 82866437 13416 -5.84 0.92 12 0.35 -2774.00 17565.00 26450 20240208 -38.79 15000 20241115 7.93 17250 -6.14 20250109 15600 3.78 20250203 25650 -36.88 20240213 15000 7.93 20241115 1.37 N 293490 100 82 억 9580882 N N 2150 N 00 N
5 20250212 131047 57 100.00 KSQ150 IT 서비스 N N N N N 16160 -450 5 -2.71 4312738290 265853 99.56 16530 16530 16100 21550 11630 16610 16222.27 11.56 0 -113199 16910 16760 16490 16340 16070 16835 16415 83 4940 100 12620 10 1 82866437 13391 -5.83 0.92 12 0.32 -2774.00 17565.00 26450 20240208 -38.90 15000 20241115 7.73 17250 -6.32 20250109 15600 3.59 20250203 25650 -37.00 20240213 15000 7.73 20241115 1.37 N 293490 100 82 억 9580882 N N 2150 N 00 N
6 20250212 121043 57 100.00 KSQ150 IT 서비스 N N N N N 16220 -390 5 -2.35 3698883220 227943 85.37 16530 16530 16100 21550 11630 16610 16227.23 11.56 0 -99362 16910 16760 16490 16340 16070 16835 16415 83 4940 100 12620 10 1 82866437 13441 -5.85 0.92 12 0.28 -2774.00 17565.00 26450 20240208 -38.68 15000 20241115 8.13 17250 -5.97 20250109 15600 3.97 20250203 25650 -36.76 20240213 15000 8.13 20241115 1.37 N 293490 100 82 억 9580882 N N 2150 N 00 N
7 20250212 111041 57 100.00 KSQ150 IT 서비스 N N N N N 16270 -340 5 -2.05 3199187510 197136 73.83 16530 16530 16100 21550 11630 16610 16228.33 11.56 0 -81968 16910 16760 16490 16340 16070 16835 16415 83 4940 100 12620 10 1 82866437 13482 -5.87 0.93 12 0.24 -2774.00 17565.00 26450 20240208 -38.49 15000 20241115 8.47 17250 -5.68 20250109 15600 4.29 20250203 25650 -36.57 20240213 15000 8.47 20241115 1.37 N 293490 100 82 억 9580882 N N 2150 N 00 N
8 20250212 101035 57 100.00 KSQ150 IT 서비스 N N N N N 16250 -360 5 -2.17 2115079890 130261 48.78 16530 16530 16100 21550 11630 16610 16237.25 11.56 0 -71532 16910 16760 16490 16340 16070 16835 16415 83 4940 100 12620 10 1 82866437 13466 -5.86 0.93 12 0.16 -2774.00 17565.00 26450 20240208 -38.56 15000 20241115 8.33 17250 -5.80 20250109 15600 4.17 20250203 25650 -36.65 20240213 15000 8.33 20241115 1.37 N 293490 100 82 억 9580882 N N 2150 N 00 N
9 20250212 091000 57 100.00 KSQ150 IT 서비스 N N N N N 16160 -450 5 -2.71 862904520 52920 19.82 16530 16530 16160 21550 11630 16610 16305.83 11.56 0 -41773 16910 16760 16490 16340 16070 16835 16415 83 4940 100 12620 10 1 82866437 13391 -5.83 0.92 12 0.06 -2774.00 17565.00 26450 20240208 -38.90 15000 20241115 7.73 17250 -6.32 20250109 15600 3.59 20250203 25650 -37.00 20240213 15000 7.73 20241115 1.37 N 293490 100 82 억 9580882 N N 2150 N 00 N
10 20250211 161046 57 100.00 KSQ150 IT 서비스 N N N N N 16610 330 2 2.03 4379691050 266054 134.41 16300 16640 16220 21150 11400 16280 16461.42 11.53 0 4416 16746 16512 16376 16142 16006 16630 16260 83 4870 100 12370 10 1 82866437 13764 -5.99 0.95 12 0.32 -2774.00 17565.00 26450 20240208 -37.20 15000 20241115 10.73 17250 -3.71 20250109 15600 6.47 20250203 25650 -35.24 20240213 15000 10.73 20241115 1.37 N 293490 100 82 억 9556900 N N 2150 N 00 N
11 20250211 151046 57 100.00 KSQ150 IT 서비스 N N N N N 16600 320 2 1.97 4129340760 250979 126.80 16300 16640 16220 21150 11400 16280 16452.93 11.53 0 4149 16746 16512 16376 16142 16006 16630 16260 83 4870 100 12370 10 1 82866437 13756 -5.98 0.95 12 0.30 -2774.00 17565.00 26450 20240208 -37.24 15000 20241115 10.67 17250 -3.77 20250109 15600 6.41 20250203 25650 -35.28 20240213 15000 10.67 20241115 1.37 N 293490 100 82 억 9556900 N N 5949 N 00 N
12 20250211 141045 57 100.00 KSQ150 IT 서비스 N N N N N 16520 240 2 1.47 3481758310 211894 107.05 16300 16590 16220 21150 11400 16280 16431.60 11.53 0 -1742 16746 16512 16376 16142 16006 16630 16260 83 4870 100 12370 10 1 82866437 13690 -5.96 0.94 12 0.26 -2774.00 17565.00 26450 20240208 -37.54 15000 20241115 10.13 17250 -4.23 20250109 15600 5.90 20250203 25650 -35.59 20240213 15000 10.13 20241115 1.37 N 293490 100 82 억 9556900 N N 5949 N 00 N