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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058970/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
20250218,160553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75700,-400,5,-0.53,14424264800,191802,126.01,76000,76500,73800,98900,53300,76100,75202.86,5.14,0,19745,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9244,-31.74,29.99,12,1.57,-2385.00,2524.00,84100,20250206,-9.99,37900,20240808,99.74,84100,-9.99,20250206,62600,20.93,20250103,84100,-9.99,20250206,37900,99.74,20240808,3.09,N,058970,500,64 억,,627298,N,N,134,N,00,N
20250218,150553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75900,-200,5,-0.26,13741899100,182797,120.09,76000,76500,73800,98900,53300,76100,75175.15,5.14,0,21443,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9268,-31.82,30.07,12,1.50,-2385.00,2524.00,84100,20250206,-9.75,37900,20240808,100.26,84100,-9.75,20250206,62600,21.25,20250103,84100,-9.75,20250206,37900,100.26,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,N,00,N
20250218,140553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76400,300,2,0.39,11959523500,159374,104.70,76000,76500,73800,98900,53300,76100,75039.85,5.14,0,26594,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9330,-32.03,30.27,12,1.31,-2385.00,2524.00,84100,20250206,-9.16,37900,20240808,101.58,84100,-9.16,20250206,62600,22.04,20250103,84100,-9.16,20250206,37900,101.58,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,N,00,N
20250218,130552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75700,-400,5,-0.53,9297594000,124298,81.66,76000,76300,73800,98900,53300,76100,74799.62,5.14,0,23912,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9244,-31.74,29.99,12,1.02,-2385.00,2524.00,84100,20250206,-9.99,37900,20240808,99.74,84100,-9.99,20250206,62600,20.93,20250103,84100,-9.99,20250206,37900,99.74,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,N,00,N
20250218,120552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74700,-1400,5,-1.84,7475629800,99930,65.65,76000,76300,73800,98900,53300,76100,74807.16,5.14,0,17258,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9122,-31.32,29.60,12,0.82,-2385.00,2524.00,84100,20250206,-11.18,37900,20240808,97.10,84100,-11.18,20250206,62600,19.33,20250103,84100,-11.18,20250206,37900,97.10,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,N,00,N
20250218,110552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74300,-1800,5,-2.37,5357218900,71361,46.88,76000,76300,74000,98900,53300,76100,75070.41,5.14,0,6636,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9073,-31.15,29.44,12,0.58,-2385.00,2524.00,84100,20250206,-11.65,37900,20240808,96.04,84100,-11.65,20250206,62600,18.69,20250103,84100,-11.65,20250206,37900,96.04,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,N,00,N
20250218,100552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75700,-400,5,-0.53,2122425100,28103,18.46,76000,76300,75000,98900,53300,76100,75520.69,5.14,0,2231,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9244,-31.74,29.99,12,0.23,-2385.00,2524.00,84100,20250206,-9.99,37900,20240808,99.74,84100,-9.99,20250206,62600,20.93,20250103,84100,-9.99,20250206,37900,99.74,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,N,00,N
20250218,090553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75500,-600,5,-0.79,608476100,8049,5.29,76000,76000,75000,98900,53300,76100,75589.12,5.14,0,-433,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9220,-31.66,29.91,12,0.07,-2385.00,2524.00,84100,20250206,-10.23,37900,20240808,99.21,84100,-10.23,20250206,62600,20.61,20250103,84100,-10.23,20250206,37900,99.21,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,N,00,N
20250217,160552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76100,-2400,5,-3.06,11717776900,151284,75.51,80000,80200,75400,102000,55000,78500,77457.58,5.30,0,-23359,81366,79932,77666,76232,73966,80650,76950,65,23500,500,54950,100,1,12211391,9293,-31.91,30.15,12,1.24,-2385.00,2524.00,84100,20250206,-9.51,37900,20240808,100.79,84100,-9.51,20250206,62600,21.57,20250103,84100,-9.51,20250206,37900,100.79,20240808,3.15,N,058970,500,64 억,,647800,N,N,212,N,00,N
20250217,150551,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75900,-2600,5,-3.31,11223366700,144786,72.27,80000,80200,75400,102000,55000,78500,77516.93,5.30,0,-22935,81366,79932,77666,76232,73966,80650,76950,65,23500,500,54950,100,1,12211391,9268,-31.82,30.07,12,1.19,-2385.00,2524.00,84100,20250206,-9.75,37900,20240808,100.26,84100,-9.75,20250206,62600,21.25,20250103,84100,-9.75,20250206,37900,100.26,20240808,3.15,N,058970,500,64 억,,647800,N,N,174,N,00,N
20250217,140551,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76800,-1700,5,-2.17,8491905400,108934,54.37,80000,80200,76600,102000,55000,78500,77954.59,5.30,0,-15362,81366,79932,77666,76232,73966,80650,76950,65,23500,500,54950,100,1,12211391,9378,-32.20,30.43,12,0.89,-2385.00,2524.00,84100,20250206,-8.68,37900,20240808,102.64,84100,-8.68,20250206,62600,22.68,20250103,84100,-8.68,20250206,37900,102.64,20240808,3.15,N,058970,500,64 억,,647800,N,N,174,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 20250218 160553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75700 -400 5 -0.53 14424264800 191802 126.01 76000 76500 73800 98900 53300 76100 75202.86 5.14 0 19745 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9244 -31.74 29.99 12 1.57 -2385.00 2524.00 84100 20250206 -9.99 37900 20240808 99.74 84100 -9.99 20250206 62600 20.93 20250103 84100 -9.99 20250206 37900 99.74 20240808 3.09 N 058970 500 64 억 627298 N N 134 N 00 N
3 20250218 150553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75900 -200 5 -0.26 13741899100 182797 120.09 76000 76500 73800 98900 53300 76100 75175.15 5.14 0 21443 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9268 -31.82 30.07 12 1.50 -2385.00 2524.00 84100 20250206 -9.75 37900 20240808 100.26 84100 -9.75 20250206 62600 21.25 20250103 84100 -9.75 20250206 37900 100.26 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N
4 20250218 140553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76400 300 2 0.39 11959523500 159374 104.70 76000 76500 73800 98900 53300 76100 75039.85 5.14 0 26594 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9330 -32.03 30.27 12 1.31 -2385.00 2524.00 84100 20250206 -9.16 37900 20240808 101.58 84100 -9.16 20250206 62600 22.04 20250103 84100 -9.16 20250206 37900 101.58 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N
5 20250218 130552 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75700 -400 5 -0.53 9297594000 124298 81.66 76000 76300 73800 98900 53300 76100 74799.62 5.14 0 23912 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9244 -31.74 29.99 12 1.02 -2385.00 2524.00 84100 20250206 -9.99 37900 20240808 99.74 84100 -9.99 20250206 62600 20.93 20250103 84100 -9.99 20250206 37900 99.74 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N
6 20250218 120552 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 74700 -1400 5 -1.84 7475629800 99930 65.65 76000 76300 73800 98900 53300 76100 74807.16 5.14 0 17258 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9122 -31.32 29.60 12 0.82 -2385.00 2524.00 84100 20250206 -11.18 37900 20240808 97.10 84100 -11.18 20250206 62600 19.33 20250103 84100 -11.18 20250206 37900 97.10 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N
7 20250218 110552 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 74300 -1800 5 -2.37 5357218900 71361 46.88 76000 76300 74000 98900 53300 76100 75070.41 5.14 0 6636 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9073 -31.15 29.44 12 0.58 -2385.00 2524.00 84100 20250206 -11.65 37900 20240808 96.04 84100 -11.65 20250206 62600 18.69 20250103 84100 -11.65 20250206 37900 96.04 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N
8 20250218 100552 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75700 -400 5 -0.53 2122425100 28103 18.46 76000 76300 75000 98900 53300 76100 75520.69 5.14 0 2231 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9244 -31.74 29.99 12 0.23 -2385.00 2524.00 84100 20250206 -9.99 37900 20240808 99.74 84100 -9.99 20250206 62600 20.93 20250103 84100 -9.99 20250206 37900 99.74 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N
9 20250218 090553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75500 -600 5 -0.79 608476100 8049 5.29 76000 76000 75000 98900 53300 76100 75589.12 5.14 0 -433 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9220 -31.66 29.91 12 0.07 -2385.00 2524.00 84100 20250206 -10.23 37900 20240808 99.21 84100 -10.23 20250206 62600 20.61 20250103 84100 -10.23 20250206 37900 99.21 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N
10 20250217 160552 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76100 -2400 5 -3.06 11717776900 151284 75.51 80000 80200 75400 102000 55000 78500 77457.58 5.30 0 -23359 81366 79932 77666 76232 73966 80650 76950 65 23500 500 54950 100 1 12211391 9293 -31.91 30.15 12 1.24 -2385.00 2524.00 84100 20250206 -9.51 37900 20240808 100.79 84100 -9.51 20250206 62600 21.57 20250103 84100 -9.51 20250206 37900 100.79 20240808 3.15 N 058970 500 64 억 647800 N N 212 N 00 N
11 20250217 150551 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75900 -2600 5 -3.31 11223366700 144786 72.27 80000 80200 75400 102000 55000 78500 77516.93 5.30 0 -22935 81366 79932 77666 76232 73966 80650 76950 65 23500 500 54950 100 1 12211391 9268 -31.82 30.07 12 1.19 -2385.00 2524.00 84100 20250206 -9.75 37900 20240808 100.26 84100 -9.75 20250206 62600 21.25 20250103 84100 -9.75 20250206 37900 100.26 20240808 3.15 N 058970 500 64 억 647800 N N 174 N 00 N
12 20250217 140551 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76800 -1700 5 -2.17 8491905400 108934 54.37 80000 80200 76600 102000 55000 78500 77954.59 5.30 0 -15362 81366 79932 77666 76232 73966 80650 76950 65 23500 500 54950 100 1 12211391 9378 -32.20 30.43 12 0.89 -2385.00 2524.00 84100 20250206 -8.68 37900 20240808 102.64 84100 -8.68 20250206 62600 22.68 20250103 84100 -8.68 20250206 37900 102.64 20240808 3.15 N 058970 500 64 억 647800 N N 174 N 00 N