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
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
20250212,161204,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15500,-200,5,-1.27,8389954230,522220,169.56,16070,16650,15370,20400,10990,15700,16066.47,4.05,0,-2166,16500,16100,15900,15500,15300,16000,15400,22,4700,100,11300,10,1,21887607,3393,-22.24,16.16,12,2.39,-697.00,959.00,38800,20240307,-60.05,9550,20241209,62.30,16650,-6.91,20250212,13200,17.42,20250108,38800,-60.05,20240307,9550,62.30,20241209,0.40,N,394280,100,21 억,,885945,N,N,456,N,00,N
20250212,151203,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15510,-190,5,-1.21,8099724320,503450,163.46,16070,16650,15500,20400,10990,15700,16088.62,4.05,0,-4874,16500,16100,15900,15500,15300,16000,15400,22,4700,100,11300,10,1,21887607,3395,-22.25,16.17,12,2.30,-697.00,959.00,38800,20240307,-60.03,9550,20241209,62.41,16650,-6.85,20250212,13200,17.50,20250108,38800,-60.03,20240307,9550,62.41,20241209,0.40,N,394280,100,21 억,,885945,N,N,2584,N,00,N
20250212,141205,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15750,50,2,0.32,7571022810,469650,152.49,16070,16650,15730,20400,10990,15700,16120.77,4.05,0,-6537,16500,16100,15900,15500,15300,16000,15400,22,4700,100,11300,10,1,21887607,3447,-22.60,16.42,12,2.15,-697.00,959.00,38800,20240307,-59.41,9550,20241209,64.92,16650,-5.41,20250212,13200,19.32,20250108,38800,-59.41,20240307,9550,64.92,20241209,0.40,N,394280,100,21 억,,885945,N,N,2584,N,00,N
20250212,131208,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15830,130,2,0.83,7273378560,450776,146.36,16070,16650,15730,20400,10990,15700,16135.47,4.05,0,-4528,16500,16100,15900,15500,15300,16000,15400,22,4700,100,11300,10,1,21887607,3465,-22.71,16.51,12,2.06,-697.00,959.00,38800,20240307,-59.20,9550,20241209,65.76,16650,-4.92,20250212,13200,19.92,20250108,38800,-59.20,20240307,9550,65.76,20241209,0.40,N,394280,100,21 억,,885945,N,N,2584,N,00,N
20250212,121203,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15870,170,2,1.08,6800954170,420906,136.66,16070,16650,15730,20400,10990,15700,16158.15,4.05,0,-204,16500,16100,15900,15500,15300,16000,15400,22,4700,100,11300,10,1,21887607,3474,-22.77,16.55,12,1.92,-697.00,959.00,38800,20240307,-59.10,9550,20241209,66.18,16650,-4.68,20250212,13200,20.23,20250108,38800,-59.10,20240307,9550,66.18,20241209,0.40,N,394280,100,21 억,,885945,N,N,2584,N,00,N
20250212,111202,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,16030,330,2,2.10,6370735150,393912,127.90,16070,16650,15730,20400,10990,15700,16173.27,4.05,0,4656,16500,16100,15900,15500,15300,16000,15400,22,4700,100,11300,10,1,21887607,3509,-23.00,16.72,12,1.80,-697.00,959.00,38800,20240307,-58.69,9550,20241209,67.85,16650,-3.72,20250212,13200,21.44,20250108,38800,-58.69,20240307,9550,67.85,20241209,0.40,N,394280,100,21 억,,885945,N,N,2584,N,00,N
20250212,101156,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15790,90,2,0.57,5293966960,326841,106.12,16070,16650,15730,20400,10990,15700,16197.74,4.05,0,5377,16500,16100,15900,15500,15300,16000,15400,22,4700,100,11300,10,1,21887607,3456,-22.65,16.47,12,1.49,-697.00,959.00,38800,20240307,-59.30,9550,20241209,65.34,16650,-5.17,20250212,13200,19.62,20250108,38800,-59.30,20240307,9550,65.34,20241209,0.40,N,394280,100,21 억,,885945,N,N,2584,N,00,N
20250212,091118,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15890,190,2,1.21,492351160,30933,10.04,16070,16140,15730,20400,10990,15700,15918.35,4.05,0,-1883,16500,16100,15900,15500,15300,16000,15400,22,4700,100,11300,10,1,21887607,3478,-22.80,16.57,12,0.14,-697.00,959.00,38800,20240307,-59.05,9550,20241209,66.39,16480,-3.58,20250123,13200,20.38,20250108,38800,-59.05,20240307,9550,66.39,20241209,0.40,N,394280,100,21 억,,885945,N,N,2584,N,00,N
20250211,161207,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15700,-530,5,-3.27,4854608700,305917,74.25,16280,16300,15700,21050,11370,16230,15867.20,4.16,0,-26569,16990,16610,15870,15490,14750,16800,15680,22,4820,100,11680,10,1,21887607,3436,-22.53,16.37,12,1.40,-697.00,959.00,38800,20240307,-59.54,9550,20241209,64.40,16480,-4.73,20250123,13200,18.94,20250108,38800,-59.54,20240307,9550,64.40,20241209,0.38,N,394280,100,21 억,,909907,N,N,2558,N,00,N
20250211,151208,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15720,-510,5,-3.14,4574909800,288113,69.93,16280,16300,15710,21050,11370,16230,15876.51,4.16,0,-26053,16990,16610,15870,15490,14750,16800,15680,22,4820,100,11680,10,1,21887607,3441,-22.55,16.39,12,1.32,-697.00,959.00,38800,20240307,-59.48,9550,20241209,64.61,16480,-4.61,20250123,13200,19.09,20250108,38800,-59.48,20240307,9550,64.61,20241209,0.38,N,394280,100,21 억,,909907,N,N,3039,N,00,N
20250211,141206,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15770,-460,5,-2.83,4230040220,266198,64.61,16280,16300,15710,21050,11370,16230,15888.10,4.16,0,-22984,16990,16610,15870,15490,14750,16800,15680,22,4820,100,11680,10,1,21887607,3452,-22.63,16.44,12,1.22,-697.00,959.00,38800,20240307,-59.36,9550,20241209,65.13,16480,-4.31,20250123,13200,19.47,20250108,38800,-59.36,20240307,9550,65.13,20241209,0.38,N,394280,100,21 억,,909907,N,N,3039,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 161204 57 100.00 KSQ150 IT 서비스 N N N N N 15500 -200 5 -1.27 8389954230 522220 169.56 16070 16650 15370 20400 10990 15700 16066.47 4.05 0 -2166 16500 16100 15900 15500 15300 16000 15400 22 4700 100 11300 10 1 21887607 3393 -22.24 16.16 12 2.39 -697.00 959.00 38800 20240307 -60.05 9550 20241209 62.30 16650 -6.91 20250212 13200 17.42 20250108 38800 -60.05 20240307 9550 62.30 20241209 0.40 N 394280 100 21 억 885945 N N 456 N 00 N
3 20250212 151203 57 100.00 KSQ150 IT 서비스 N N N N N 15510 -190 5 -1.21 8099724320 503450 163.46 16070 16650 15500 20400 10990 15700 16088.62 4.05 0 -4874 16500 16100 15900 15500 15300 16000 15400 22 4700 100 11300 10 1 21887607 3395 -22.25 16.17 12 2.30 -697.00 959.00 38800 20240307 -60.03 9550 20241209 62.41 16650 -6.85 20250212 13200 17.50 20250108 38800 -60.03 20240307 9550 62.41 20241209 0.40 N 394280 100 21 억 885945 N N 2584 N 00 N
4 20250212 141205 57 100.00 KSQ150 IT 서비스 N N N N N 15750 50 2 0.32 7571022810 469650 152.49 16070 16650 15730 20400 10990 15700 16120.77 4.05 0 -6537 16500 16100 15900 15500 15300 16000 15400 22 4700 100 11300 10 1 21887607 3447 -22.60 16.42 12 2.15 -697.00 959.00 38800 20240307 -59.41 9550 20241209 64.92 16650 -5.41 20250212 13200 19.32 20250108 38800 -59.41 20240307 9550 64.92 20241209 0.40 N 394280 100 21 억 885945 N N 2584 N 00 N
5 20250212 131208 57 100.00 KSQ150 IT 서비스 N N N N N 15830 130 2 0.83 7273378560 450776 146.36 16070 16650 15730 20400 10990 15700 16135.47 4.05 0 -4528 16500 16100 15900 15500 15300 16000 15400 22 4700 100 11300 10 1 21887607 3465 -22.71 16.51 12 2.06 -697.00 959.00 38800 20240307 -59.20 9550 20241209 65.76 16650 -4.92 20250212 13200 19.92 20250108 38800 -59.20 20240307 9550 65.76 20241209 0.40 N 394280 100 21 억 885945 N N 2584 N 00 N
6 20250212 121203 57 100.00 KSQ150 IT 서비스 N N N N N 15870 170 2 1.08 6800954170 420906 136.66 16070 16650 15730 20400 10990 15700 16158.15 4.05 0 -204 16500 16100 15900 15500 15300 16000 15400 22 4700 100 11300 10 1 21887607 3474 -22.77 16.55 12 1.92 -697.00 959.00 38800 20240307 -59.10 9550 20241209 66.18 16650 -4.68 20250212 13200 20.23 20250108 38800 -59.10 20240307 9550 66.18 20241209 0.40 N 394280 100 21 억 885945 N N 2584 N 00 N
7 20250212 111202 57 100.00 KSQ150 IT 서비스 N N N N N 16030 330 2 2.10 6370735150 393912 127.90 16070 16650 15730 20400 10990 15700 16173.27 4.05 0 4656 16500 16100 15900 15500 15300 16000 15400 22 4700 100 11300 10 1 21887607 3509 -23.00 16.72 12 1.80 -697.00 959.00 38800 20240307 -58.69 9550 20241209 67.85 16650 -3.72 20250212 13200 21.44 20250108 38800 -58.69 20240307 9550 67.85 20241209 0.40 N 394280 100 21 억 885945 N N 2584 N 00 N
8 20250212 101156 57 100.00 KSQ150 IT 서비스 N N N N N 15790 90 2 0.57 5293966960 326841 106.12 16070 16650 15730 20400 10990 15700 16197.74 4.05 0 5377 16500 16100 15900 15500 15300 16000 15400 22 4700 100 11300 10 1 21887607 3456 -22.65 16.47 12 1.49 -697.00 959.00 38800 20240307 -59.30 9550 20241209 65.34 16650 -5.17 20250212 13200 19.62 20250108 38800 -59.30 20240307 9550 65.34 20241209 0.40 N 394280 100 21 억 885945 N N 2584 N 00 N
9 20250212 091118 57 100.00 KSQ150 IT 서비스 N N N N N 15890 190 2 1.21 492351160 30933 10.04 16070 16140 15730 20400 10990 15700 15918.35 4.05 0 -1883 16500 16100 15900 15500 15300 16000 15400 22 4700 100 11300 10 1 21887607 3478 -22.80 16.57 12 0.14 -697.00 959.00 38800 20240307 -59.05 9550 20241209 66.39 16480 -3.58 20250123 13200 20.38 20250108 38800 -59.05 20240307 9550 66.39 20241209 0.40 N 394280 100 21 억 885945 N N 2584 N 00 N
10 20250211 161207 57 100.00 KSQ150 IT 서비스 N N N N N 15700 -530 5 -3.27 4854608700 305917 74.25 16280 16300 15700 21050 11370 16230 15867.20 4.16 0 -26569 16990 16610 15870 15490 14750 16800 15680 22 4820 100 11680 10 1 21887607 3436 -22.53 16.37 12 1.40 -697.00 959.00 38800 20240307 -59.54 9550 20241209 64.40 16480 -4.73 20250123 13200 18.94 20250108 38800 -59.54 20240307 9550 64.40 20241209 0.38 N 394280 100 21 억 909907 N N 2558 N 00 N
11 20250211 151208 57 100.00 KSQ150 IT 서비스 N N N N N 15720 -510 5 -3.14 4574909800 288113 69.93 16280 16300 15710 21050 11370 16230 15876.51 4.16 0 -26053 16990 16610 15870 15490 14750 16800 15680 22 4820 100 11680 10 1 21887607 3441 -22.55 16.39 12 1.32 -697.00 959.00 38800 20240307 -59.48 9550 20241209 64.61 16480 -4.61 20250123 13200 19.09 20250108 38800 -59.48 20240307 9550 64.61 20241209 0.38 N 394280 100 21 억 909907 N N 3039 N 00 N
12 20250211 141206 57 100.00 KSQ150 IT 서비스 N N N N N 15770 -460 5 -2.83 4230040220 266198 64.61 16280 16300 15710 21050 11370 16230 15888.10 4.16 0 -22984 16990 16610 15870 15490 14750 16800 15680 22 4820 100 11680 10 1 21887607 3452 -22.63 16.44 12 1.22 -697.00 959.00 38800 20240307 -59.36 9550 20241209 65.13 16480 -4.31 20250123 13200 19.47 20250108 38800 -59.36 20240307 9550 65.13 20241209 0.38 N 394280 100 21 억 909907 N N 3039 N 00 N