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
069080/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
20250218,160625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13730,-370,5,-2.62,1894186000,137237,427.81,14070,14070,13730,18330,9870,14100,13802.39,30.56,0,-63280,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4799,8.34,0.68,12,0.39,1646.00,20086.00,19710,20240813,-30.34,13270,20250102,3.47,14400,-4.65,20250213,13270,3.47,20250102,19710,-30.34,20240813,13270,3.47,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,150625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13740,-360,5,-2.55,1765534970,127869,398.61,14070,14070,13730,18330,9870,14100,13807.37,30.56,0,-59306,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4802,8.35,0.68,12,0.37,1646.00,20086.00,19710,20240813,-30.29,13270,20250102,3.54,14400,-4.58,20250213,13270,3.54,20250102,19710,-30.29,20240813,13270,3.54,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,140626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13760,-340,5,-2.41,1465116630,106019,330.49,14070,14070,13730,18330,9870,14100,13819.38,30.56,0,-51883,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4809,8.36,0.69,12,0.30,1646.00,20086.00,19710,20240813,-30.19,13270,20250102,3.69,14400,-4.44,20250213,13270,3.69,20250102,19710,-30.19,20240813,13270,3.69,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,130624,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13830,-270,5,-1.91,1066987420,77181,240.60,14070,14070,13730,18330,9870,14100,13824.48,30.56,0,-35642,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4834,8.40,0.69,12,0.22,1646.00,20086.00,19710,20240813,-29.83,13270,20250102,4.22,14400,-3.96,20250213,13270,4.22,20250102,19710,-29.83,20240813,13270,4.22,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,120625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13760,-340,5,-2.41,974460600,70470,219.68,14070,14070,13730,18330,9870,14100,13828.02,30.56,0,-33548,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4809,8.36,0.69,12,0.20,1646.00,20086.00,19710,20240813,-30.19,13270,20250102,3.69,14400,-4.44,20250213,13270,3.69,20250102,19710,-30.19,20240813,13270,3.69,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,110624,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13730,-370,5,-2.62,835580730,60372,188.20,14070,14070,13730,18330,9870,14100,13840.53,30.56,0,-27238,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4799,8.34,0.68,12,0.17,1646.00,20086.00,19710,20240813,-30.34,13270,20250102,3.47,14400,-4.65,20250213,13270,3.47,20250102,19710,-30.34,20240813,13270,3.47,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,100624,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13890,-210,5,-1.49,360470850,25919,80.80,14070,14070,13870,18330,9870,14100,13907.59,30.56,0,-4351,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4855,8.44,0.69,12,0.07,1646.00,20086.00,19710,20240813,-29.53,13270,20250102,4.67,14400,-3.54,20250213,13270,4.67,20250102,19710,-29.53,20240813,13270,4.67,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,090625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13950,-150,5,-1.06,58544500,4193,13.07,14070,14070,13890,18330,9870,14100,13962.44,30.56,0,-1328,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4876,8.48,0.69,12,0.01,1646.00,20086.00,19710,20240813,-29.22,13270,20250102,5.12,14400,-3.12,20250213,13270,5.12,20250102,19710,-29.22,20240813,13270,5.12,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250217,160624,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14100,120,2,0.86,449558710,31997,35.78,14010,14170,13910,18170,9790,13980,14049.92,30.57,0,-4718,14313,14146,13963,13796,13613,14055,13705,177,4190,500,10340,10,1,34950884,4928,8.57,0.70,12,0.09,1646.00,20086.00,19710,20240813,-28.46,13270,20250102,6.25,14400,-2.08,20250213,13270,6.25,20250102,19710,-28.46,20240813,13270,6.25,20250102,1.02,N,069080,500,176 억,,10685765,N,N,491,N,00,N
20250217,150623,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14010,30,2,0.21,405891650,28886,32.30,14010,14170,13910,18170,9790,13980,14051.55,30.57,0,-3419,14313,14146,13963,13796,13613,14055,13705,177,4190,500,10340,10,1,34950884,4897,8.51,0.70,12,0.08,1646.00,20086.00,19710,20240813,-28.92,13270,20250102,5.58,14400,-2.71,20250213,13270,5.58,20250102,19710,-28.92,20240813,13270,5.58,20250102,1.02,N,069080,500,176 억,,10685765,N,N,456,N,00,N
20250217,140622,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14000,20,2,0.14,359627730,25582,28.61,14010,14170,13910,18170,9790,13980,14057.91,30.57,0,-2435,14313,14146,13963,13796,13613,14055,13705,177,4190,500,10340,10,1,34950884,4893,8.51,0.70,12,0.07,1646.00,20086.00,19710,20240813,-28.97,13270,20250102,5.50,14400,-2.78,20250213,13270,5.50,20250102,19710,-28.97,20240813,13270,5.50,20250102,1.02,N,069080,500,176 억,,10685765,N,N,456,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 160625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13730 -370 5 -2.62 1894186000 137237 427.81 14070 14070 13730 18330 9870 14100 13802.39 30.56 0 -63280 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4799 8.34 0.68 12 0.39 1646.00 20086.00 19710 20240813 -30.34 13270 20250102 3.47 14400 -4.65 20250213 13270 3.47 20250102 19710 -30.34 20240813 13270 3.47 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
3 20250218 150625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13740 -360 5 -2.55 1765534970 127869 398.61 14070 14070 13730 18330 9870 14100 13807.37 30.56 0 -59306 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4802 8.35 0.68 12 0.37 1646.00 20086.00 19710 20240813 -30.29 13270 20250102 3.54 14400 -4.58 20250213 13270 3.54 20250102 19710 -30.29 20240813 13270 3.54 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
4 20250218 140626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13760 -340 5 -2.41 1465116630 106019 330.49 14070 14070 13730 18330 9870 14100 13819.38 30.56 0 -51883 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4809 8.36 0.69 12 0.30 1646.00 20086.00 19710 20240813 -30.19 13270 20250102 3.69 14400 -4.44 20250213 13270 3.69 20250102 19710 -30.19 20240813 13270 3.69 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
5 20250218 130624 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13830 -270 5 -1.91 1066987420 77181 240.60 14070 14070 13730 18330 9870 14100 13824.48 30.56 0 -35642 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4834 8.40 0.69 12 0.22 1646.00 20086.00 19710 20240813 -29.83 13270 20250102 4.22 14400 -3.96 20250213 13270 4.22 20250102 19710 -29.83 20240813 13270 4.22 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
6 20250218 120625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13760 -340 5 -2.41 974460600 70470 219.68 14070 14070 13730 18330 9870 14100 13828.02 30.56 0 -33548 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4809 8.36 0.69 12 0.20 1646.00 20086.00 19710 20240813 -30.19 13270 20250102 3.69 14400 -4.44 20250213 13270 3.69 20250102 19710 -30.19 20240813 13270 3.69 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
7 20250218 110624 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13730 -370 5 -2.62 835580730 60372 188.20 14070 14070 13730 18330 9870 14100 13840.53 30.56 0 -27238 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4799 8.34 0.68 12 0.17 1646.00 20086.00 19710 20240813 -30.34 13270 20250102 3.47 14400 -4.65 20250213 13270 3.47 20250102 19710 -30.34 20240813 13270 3.47 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
8 20250218 100624 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13890 -210 5 -1.49 360470850 25919 80.80 14070 14070 13870 18330 9870 14100 13907.59 30.56 0 -4351 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4855 8.44 0.69 12 0.07 1646.00 20086.00 19710 20240813 -29.53 13270 20250102 4.67 14400 -3.54 20250213 13270 4.67 20250102 19710 -29.53 20240813 13270 4.67 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
9 20250218 090625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13950 -150 5 -1.06 58544500 4193 13.07 14070 14070 13890 18330 9870 14100 13962.44 30.56 0 -1328 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4876 8.48 0.69 12 0.01 1646.00 20086.00 19710 20240813 -29.22 13270 20250102 5.12 14400 -3.12 20250213 13270 5.12 20250102 19710 -29.22 20240813 13270 5.12 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
10 20250217 160624 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14100 120 2 0.86 449558710 31997 35.78 14010 14170 13910 18170 9790 13980 14049.92 30.57 0 -4718 14313 14146 13963 13796 13613 14055 13705 177 4190 500 10340 10 1 34950884 4928 8.57 0.70 12 0.09 1646.00 20086.00 19710 20240813 -28.46 13270 20250102 6.25 14400 -2.08 20250213 13270 6.25 20250102 19710 -28.46 20240813 13270 6.25 20250102 1.02 N 069080 500 176 억 10685765 N N 491 N 00 N
11 20250217 150623 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14010 30 2 0.21 405891650 28886 32.30 14010 14170 13910 18170 9790 13980 14051.55 30.57 0 -3419 14313 14146 13963 13796 13613 14055 13705 177 4190 500 10340 10 1 34950884 4897 8.51 0.70 12 0.08 1646.00 20086.00 19710 20240813 -28.92 13270 20250102 5.58 14400 -2.71 20250213 13270 5.58 20250102 19710 -28.92 20240813 13270 5.58 20250102 1.02 N 069080 500 176 억 10685765 N N 456 N 00 N
12 20250217 140622 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14000 20 2 0.14 359627730 25582 28.61 14010 14170 13910 18170 9790 13980 14057.91 30.57 0 -2435 14313 14146 13963 13796 13613 14055 13705 177 4190 500 10340 10 1 34950884 4893 8.51 0.70 12 0.07 1646.00 20086.00 19710 20240813 -28.97 13270 20250102 5.50 14400 -2.78 20250213 13270 5.50 20250102 19710 -28.97 20240813 13270 5.50 20250102 1.02 N 069080 500 176 억 10685765 N N 456 N 00 N