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
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
20250212,161115,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,71000,2200,2,3.20,60797473300,882020,114.16,68800,71200,65800,89400,48200,68800,68923.41,9.89,0,13188,72066,70432,68766,67132,65466,71250,67950,145,20600,500,48160,100,1,28942900,20549,-48.63,8.67,12,3.05,-1460.00,8191.00,85800,20241217,-17.25,31000,20240805,129.03,77100,-7.91,20250206,60000,18.33,20250120,85800,-17.25,20241217,31000,129.03,20240805,2.52,N,328130,500,144 억,,2863363,N,N,226,N,00,N
20250212,151113,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,71100,2300,2,3.34,56019999600,814624,105.43,68800,71200,65800,89400,48200,68800,68767.88,9.89,0,32018,72066,70432,68766,67132,65466,71250,67950,145,20600,500,48160,100,1,28942900,20578,-48.70,8.68,12,2.81,-1460.00,8191.00,85800,20241217,-17.13,31000,20240805,129.35,77100,-7.78,20250206,60000,18.50,20250120,85800,-17.13,20241217,31000,129.35,20240805,2.52,N,328130,500,144 억,,2863363,N,N,2773,N,00,N
20250212,141115,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,69000,200,2,0.29,39446216000,578257,74.84,68800,69900,65800,89400,48200,68800,68214.66,9.89,0,7123,72066,70432,68766,67132,65466,71250,67950,145,20600,500,48160,100,1,28942900,19971,-47.26,8.42,12,2.00,-1460.00,8191.00,85800,20241217,-19.58,31000,20240805,122.58,77100,-10.51,20250206,60000,15.00,20250120,85800,-19.58,20241217,31000,122.58,20240805,2.52,N,328130,500,144 억,,2863363,N,N,2773,N,00,N
20250212,131118,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,68900,100,2,0.15,36165404100,530473,68.66,68800,69900,65800,89400,48200,68800,68174.53,9.89,0,-5006,72066,70432,68766,67132,65466,71250,67950,145,20600,500,48160,100,1,28942900,19942,-47.19,8.41,12,1.83,-1460.00,8191.00,85800,20241217,-19.70,31000,20240805,122.26,77100,-10.64,20250206,60000,14.83,20250120,85800,-19.70,20241217,31000,122.26,20240805,2.52,N,328130,500,144 억,,2863363,N,N,2773,N,00,N
20250212,121114,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,68800,0,3,0.00,33797690900,496057,64.20,68800,69900,65800,89400,48200,68800,68131.26,9.89,0,-6575,72066,70432,68766,67132,65466,71250,67950,145,20600,500,48160,100,1,28942900,19913,-47.12,8.40,12,1.71,-1460.00,8191.00,85800,20241217,-19.81,31000,20240805,121.94,77100,-10.77,20250206,60000,14.67,20250120,85800,-19.81,20241217,31000,121.94,20240805,2.52,N,328130,500,144 억,,2863363,N,N,2773,N,00,N
20250212,111113,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,68700,-100,5,-0.15,31013889300,455480,58.95,68800,69900,65800,89400,48200,68800,68088.93,9.89,0,-9886,72066,70432,68766,67132,65466,71250,67950,145,20600,500,48160,100,1,28942900,19884,-47.05,8.39,12,1.57,-1460.00,8191.00,85800,20241217,-19.93,31000,20240805,121.61,77100,-10.89,20250206,60000,14.50,20250120,85800,-19.93,20241217,31000,121.61,20240805,2.52,N,328130,500,144 억,,2863363,N,N,2773,N,00,N
20250212,101106,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,68800,0,3,0.00,26727595500,393560,50.94,68800,69900,65800,89400,48200,68800,67910.01,9.89,0,-19023,72066,70432,68766,67132,65466,71250,67950,145,20600,500,48160,100,1,28942900,19913,-47.12,8.40,12,1.36,-1460.00,8191.00,85800,20241217,-19.81,31000,20240805,121.94,77100,-10.77,20250206,60000,14.67,20250120,85800,-19.81,20241217,31000,121.94,20240805,2.52,N,328130,500,144 억,,2863363,N,N,2773,N,00,N
20250212,091029,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66800,-2000,5,-2.91,11776769400,175466,22.71,68800,68800,65800,89400,48200,68800,67106.99,9.89,0,-5529,72066,70432,68766,67132,65466,71250,67950,145,20600,500,48160,100,1,28942900,19334,-45.75,8.16,12,0.61,-1460.00,8191.00,85800,20241217,-22.14,31000,20240805,115.48,77100,-13.36,20250206,60000,11.33,20250120,85800,-22.14,20241217,31000,115.48,20240805,2.52,N,328130,500,144 억,,2863363,N,N,2773,N,00,N
20250211,161117,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,68800,300,2,0.44,51790818900,750246,98.89,68300,70400,67100,89000,48000,68500,69032.62,9.86,0,1618,71433,69966,68533,67066,65633,69250,66350,145,20500,500,47950,100,1,28942900,19913,-47.12,8.40,12,2.59,-1460.00,8191.00,85800,20241217,-19.81,31000,20240805,121.94,77100,-10.77,20250206,60000,14.67,20250120,85800,-19.81,20241217,31000,121.94,20240805,2.52,N,328130,500,144 억,,2853115,N,N,2773,N,00,N
20250211,151118,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,68600,100,2,0.15,50043627400,724855,95.54,68300,70400,67100,89000,48000,68500,69040.03,9.86,0,5614,71433,69966,68533,67066,65633,69250,66350,145,20500,500,47950,100,1,28942900,19855,-46.99,8.38,12,2.50,-1460.00,8191.00,85800,20241217,-20.05,31000,20240805,121.29,77100,-11.02,20250206,60000,14.33,20250120,85800,-20.05,20241217,31000,121.29,20240805,2.52,N,328130,500,144 억,,2853115,N,N,3562,N,00,N
20250211,141117,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,69800,1300,2,1.90,43489798300,629638,82.99,68300,70400,67100,89000,48000,68500,69071.76,9.86,0,10023,71433,69966,68533,67066,65633,69250,66350,145,20500,500,47950,100,1,28942900,20202,-47.81,8.52,12,2.18,-1460.00,8191.00,85800,20241217,-18.65,31000,20240805,125.16,77100,-9.47,20250206,60000,16.33,20250120,85800,-18.65,20241217,31000,125.16,20240805,2.52,N,328130,500,144 억,,2853115,N,N,3562,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 161115 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 71000 2200 2 3.20 60797473300 882020 114.16 68800 71200 65800 89400 48200 68800 68923.41 9.89 0 13188 72066 70432 68766 67132 65466 71250 67950 145 20600 500 48160 100 1 28942900 20549 -48.63 8.67 12 3.05 -1460.00 8191.00 85800 20241217 -17.25 31000 20240805 129.03 77100 -7.91 20250206 60000 18.33 20250120 85800 -17.25 20241217 31000 129.03 20240805 2.52 N 328130 500 144 억 2863363 N N 226 N 00 N
3 20250212 151113 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 71100 2300 2 3.34 56019999600 814624 105.43 68800 71200 65800 89400 48200 68800 68767.88 9.89 0 32018 72066 70432 68766 67132 65466 71250 67950 145 20600 500 48160 100 1 28942900 20578 -48.70 8.68 12 2.81 -1460.00 8191.00 85800 20241217 -17.13 31000 20240805 129.35 77100 -7.78 20250206 60000 18.50 20250120 85800 -17.13 20241217 31000 129.35 20240805 2.52 N 328130 500 144 억 2863363 N N 2773 N 00 N
4 20250212 141115 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 69000 200 2 0.29 39446216000 578257 74.84 68800 69900 65800 89400 48200 68800 68214.66 9.89 0 7123 72066 70432 68766 67132 65466 71250 67950 145 20600 500 48160 100 1 28942900 19971 -47.26 8.42 12 2.00 -1460.00 8191.00 85800 20241217 -19.58 31000 20240805 122.58 77100 -10.51 20250206 60000 15.00 20250120 85800 -19.58 20241217 31000 122.58 20240805 2.52 N 328130 500 144 억 2863363 N N 2773 N 00 N
5 20250212 131118 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 68900 100 2 0.15 36165404100 530473 68.66 68800 69900 65800 89400 48200 68800 68174.53 9.89 0 -5006 72066 70432 68766 67132 65466 71250 67950 145 20600 500 48160 100 1 28942900 19942 -47.19 8.41 12 1.83 -1460.00 8191.00 85800 20241217 -19.70 31000 20240805 122.26 77100 -10.64 20250206 60000 14.83 20250120 85800 -19.70 20241217 31000 122.26 20240805 2.52 N 328130 500 144 억 2863363 N N 2773 N 00 N
6 20250212 121114 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 68800 0 3 0.00 33797690900 496057 64.20 68800 69900 65800 89400 48200 68800 68131.26 9.89 0 -6575 72066 70432 68766 67132 65466 71250 67950 145 20600 500 48160 100 1 28942900 19913 -47.12 8.40 12 1.71 -1460.00 8191.00 85800 20241217 -19.81 31000 20240805 121.94 77100 -10.77 20250206 60000 14.67 20250120 85800 -19.81 20241217 31000 121.94 20240805 2.52 N 328130 500 144 억 2863363 N N 2773 N 00 N
7 20250212 111113 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 68700 -100 5 -0.15 31013889300 455480 58.95 68800 69900 65800 89400 48200 68800 68088.93 9.89 0 -9886 72066 70432 68766 67132 65466 71250 67950 145 20600 500 48160 100 1 28942900 19884 -47.05 8.39 12 1.57 -1460.00 8191.00 85800 20241217 -19.93 31000 20240805 121.61 77100 -10.89 20250206 60000 14.50 20250120 85800 -19.93 20241217 31000 121.61 20240805 2.52 N 328130 500 144 억 2863363 N N 2773 N 00 N
8 20250212 101106 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 68800 0 3 0.00 26727595500 393560 50.94 68800 69900 65800 89400 48200 68800 67910.01 9.89 0 -19023 72066 70432 68766 67132 65466 71250 67950 145 20600 500 48160 100 1 28942900 19913 -47.12 8.40 12 1.36 -1460.00 8191.00 85800 20241217 -19.81 31000 20240805 121.94 77100 -10.77 20250206 60000 14.67 20250120 85800 -19.81 20241217 31000 121.94 20240805 2.52 N 328130 500 144 억 2863363 N N 2773 N 00 N
9 20250212 091029 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66800 -2000 5 -2.91 11776769400 175466 22.71 68800 68800 65800 89400 48200 68800 67106.99 9.89 0 -5529 72066 70432 68766 67132 65466 71250 67950 145 20600 500 48160 100 1 28942900 19334 -45.75 8.16 12 0.61 -1460.00 8191.00 85800 20241217 -22.14 31000 20240805 115.48 77100 -13.36 20250206 60000 11.33 20250120 85800 -22.14 20241217 31000 115.48 20240805 2.52 N 328130 500 144 억 2863363 N N 2773 N 00 N
10 20250211 161117 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 68800 300 2 0.44 51790818900 750246 98.89 68300 70400 67100 89000 48000 68500 69032.62 9.86 0 1618 71433 69966 68533 67066 65633 69250 66350 145 20500 500 47950 100 1 28942900 19913 -47.12 8.40 12 2.59 -1460.00 8191.00 85800 20241217 -19.81 31000 20240805 121.94 77100 -10.77 20250206 60000 14.67 20250120 85800 -19.81 20241217 31000 121.94 20240805 2.52 N 328130 500 144 억 2853115 N N 2773 N 00 N
11 20250211 151118 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 68600 100 2 0.15 50043627400 724855 95.54 68300 70400 67100 89000 48000 68500 69040.03 9.86 0 5614 71433 69966 68533 67066 65633 69250 66350 145 20500 500 47950 100 1 28942900 19855 -46.99 8.38 12 2.50 -1460.00 8191.00 85800 20241217 -20.05 31000 20240805 121.29 77100 -11.02 20250206 60000 14.33 20250120 85800 -20.05 20241217 31000 121.29 20240805 2.52 N 328130 500 144 억 2853115 N N 3562 N 00 N
12 20250211 141117 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 69800 1300 2 1.90 43489798300 629638 82.99 68300 70400 67100 89000 48000 68500 69071.76 9.86 0 10023 71433 69966 68533 67066 65633 69250 66350 145 20500 500 47950 100 1 28942900 20202 -47.81 8.52 12 2.18 -1460.00 8191.00 85800 20241217 -18.65 31000 20240805 125.16 77100 -9.47 20250206 60000 16.33 20250120 85800 -18.65 20241217 31000 125.16 20240805 2.52 N 328130 500 144 억 2853115 N N 3562 N 00 N