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
095660/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
20250218,160735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,500,2,2.46,2541716700,122785,187.04,20400,20900,20150,26350,14250,20300,20697.83,10.97,0,-8699,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4546,9.42,0.85,12,0.56,2209.00,24485.00,27500,20240205,-24.36,17550,20240805,18.52,20950,-0.72,20250213,17720,17.38,20250203,24850,-16.30,20240510,17550,18.52,20240805,2.41,N,095660,500,110 억,,2397970,N,N,61,N,00,N
20250218,150736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,600,2,2.96,2360665400,114088,173.80,20400,20900,20150,26350,14250,20300,20691.62,10.97,0,-9724,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4568,9.46,0.85,12,0.52,2209.00,24485.00,27500,20240205,-24.00,17550,20240805,19.09,20950,-0.24,20250213,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,N,00,N
20250218,140736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20750,450,2,2.22,2013125750,97421,148.41,20400,20900,20150,26350,14250,20300,20664.19,10.97,0,-7572,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4535,9.39,0.85,12,0.45,2209.00,24485.00,27500,20240205,-24.55,17550,20240805,18.23,20950,-0.95,20250213,17720,17.10,20250203,24850,-16.50,20240510,17550,18.23,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,N,00,N
20250218,130733,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20750,450,2,2.22,1705337850,82641,125.89,20400,20800,20150,26350,14250,20300,20635.49,10.97,0,-12908,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4535,9.39,0.85,12,0.38,2209.00,24485.00,27500,20240205,-24.55,17550,20240805,18.23,20950,-0.95,20250213,17720,17.10,20250203,24850,-16.50,20240510,17550,18.23,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,N,00,N
20250218,120735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20700,400,2,1.97,1122301250,54540,83.08,20400,20750,20150,26350,14250,20300,20577.58,10.97,0,-2497,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4524,9.37,0.85,12,0.25,2209.00,24485.00,27500,20240205,-24.73,17550,20240805,17.95,20950,-1.19,20250213,17720,16.82,20250203,24850,-16.70,20240510,17550,17.95,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,N,00,N
20250218,110734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20650,350,2,1.72,909510150,44236,67.39,20400,20750,20150,26350,14250,20300,20560.41,10.97,0,-3723,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4513,9.35,0.84,12,0.20,2209.00,24485.00,27500,20240205,-24.91,17550,20240805,17.66,20950,-1.43,20250213,17720,16.53,20250203,24850,-16.90,20240510,17550,17.66,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,N,00,N
20250218,100733,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20600,300,2,1.48,651957100,31745,48.36,20400,20750,20150,26350,14250,20300,20537.32,10.97,0,1351,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4503,9.33,0.84,12,0.15,2209.00,24485.00,27500,20240205,-25.09,17550,20240805,17.38,20950,-1.67,20250213,17720,16.25,20250203,24850,-17.10,20240510,17550,17.38,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,N,00,N
20250218,090736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20250,-50,5,-0.25,73010200,3605,5.49,20400,20400,20150,26350,14250,20300,20252.48,10.97,0,-2471,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4426,9.17,0.83,12,0.02,2209.00,24485.00,27500,20240205,-26.36,17550,20240805,15.38,20950,-3.34,20250213,17720,14.28,20250203,24850,-18.51,20240510,17550,15.38,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,N,00,N
20250217,160734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20300,-250,5,-1.22,1328547650,65431,52.98,20550,20550,20150,26700,14400,20550,20304.56,11.00,0,-954,21316,20932,20516,20132,19716,21125,20325,110,6150,500,15200,50,1,21856816,4437,9.19,0.83,12,0.30,2209.00,24485.00,28700,20240202,-29.27,17550,20240805,15.67,20950,-3.10,20250213,17720,14.56,20250203,24850,-18.31,20240510,17550,15.67,20240805,2.50,N,095660,500,110 억,,2403759,N,N,305,N,00,N
20250217,150732,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20250,-300,5,-1.46,1283841850,63225,51.19,20550,20550,20150,26700,14400,20550,20305.92,11.00,0,-460,21316,20932,20516,20132,19716,21125,20325,110,6150,500,15200,50,1,21856816,4426,9.17,0.83,12,0.29,2209.00,24485.00,28700,20240202,-29.44,17550,20240805,15.38,20950,-3.34,20250213,17720,14.28,20250203,24850,-18.51,20240510,17550,15.38,20240805,2.50,N,095660,500,110 억,,2403759,N,N,269,N,00,N
20250217,140732,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20350,-200,5,-0.97,1178713800,58047,47.00,20550,20550,20150,26700,14400,20550,20306.20,11.00,0,-845,21316,20932,20516,20132,19716,21125,20325,110,6150,500,15200,50,1,21856816,4448,9.21,0.83,12,0.27,2209.00,24485.00,28700,20240202,-29.09,17550,20240805,15.95,20950,-2.86,20250213,17720,14.84,20250203,24850,-18.11,20240510,17550,15.95,20240805,2.50,N,095660,500,110 억,,2403759,N,N,269,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 160735 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20800 500 2 2.46 2541716700 122785 187.04 20400 20900 20150 26350 14250 20300 20697.83 10.97 0 -8699 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4546 9.42 0.85 12 0.56 2209.00 24485.00 27500 20240205 -24.36 17550 20240805 18.52 20950 -0.72 20250213 17720 17.38 20250203 24850 -16.30 20240510 17550 18.52 20240805 2.41 N 095660 500 110 억 2397970 N N 61 N 00 N
3 20250218 150736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20900 600 2 2.96 2360665400 114088 173.80 20400 20900 20150 26350 14250 20300 20691.62 10.97 0 -9724 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4568 9.46 0.85 12 0.52 2209.00 24485.00 27500 20240205 -24.00 17550 20240805 19.09 20950 -0.24 20250213 17720 17.95 20250203 24850 -15.90 20240510 17550 19.09 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N
4 20250218 140736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20750 450 2 2.22 2013125750 97421 148.41 20400 20900 20150 26350 14250 20300 20664.19 10.97 0 -7572 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4535 9.39 0.85 12 0.45 2209.00 24485.00 27500 20240205 -24.55 17550 20240805 18.23 20950 -0.95 20250213 17720 17.10 20250203 24850 -16.50 20240510 17550 18.23 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N
5 20250218 130733 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20750 450 2 2.22 1705337850 82641 125.89 20400 20800 20150 26350 14250 20300 20635.49 10.97 0 -12908 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4535 9.39 0.85 12 0.38 2209.00 24485.00 27500 20240205 -24.55 17550 20240805 18.23 20950 -0.95 20250213 17720 17.10 20250203 24850 -16.50 20240510 17550 18.23 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N
6 20250218 120735 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20700 400 2 1.97 1122301250 54540 83.08 20400 20750 20150 26350 14250 20300 20577.58 10.97 0 -2497 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4524 9.37 0.85 12 0.25 2209.00 24485.00 27500 20240205 -24.73 17550 20240805 17.95 20950 -1.19 20250213 17720 16.82 20250203 24850 -16.70 20240510 17550 17.95 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N
7 20250218 110734 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20650 350 2 1.72 909510150 44236 67.39 20400 20750 20150 26350 14250 20300 20560.41 10.97 0 -3723 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4513 9.35 0.84 12 0.20 2209.00 24485.00 27500 20240205 -24.91 17550 20240805 17.66 20950 -1.43 20250213 17720 16.53 20250203 24850 -16.90 20240510 17550 17.66 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N
8 20250218 100733 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20600 300 2 1.48 651957100 31745 48.36 20400 20750 20150 26350 14250 20300 20537.32 10.97 0 1351 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4503 9.33 0.84 12 0.15 2209.00 24485.00 27500 20240205 -25.09 17550 20240805 17.38 20950 -1.67 20250213 17720 16.25 20250203 24850 -17.10 20240510 17550 17.38 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N
9 20250218 090736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20250 -50 5 -0.25 73010200 3605 5.49 20400 20400 20150 26350 14250 20300 20252.48 10.97 0 -2471 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4426 9.17 0.83 12 0.02 2209.00 24485.00 27500 20240205 -26.36 17550 20240805 15.38 20950 -3.34 20250213 17720 14.28 20250203 24850 -18.51 20240510 17550 15.38 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N
10 20250217 160734 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20300 -250 5 -1.22 1328547650 65431 52.98 20550 20550 20150 26700 14400 20550 20304.56 11.00 0 -954 21316 20932 20516 20132 19716 21125 20325 110 6150 500 15200 50 1 21856816 4437 9.19 0.83 12 0.30 2209.00 24485.00 28700 20240202 -29.27 17550 20240805 15.67 20950 -3.10 20250213 17720 14.56 20250203 24850 -18.31 20240510 17550 15.67 20240805 2.50 N 095660 500 110 억 2403759 N N 305 N 00 N
11 20250217 150732 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20250 -300 5 -1.46 1283841850 63225 51.19 20550 20550 20150 26700 14400 20550 20305.92 11.00 0 -460 21316 20932 20516 20132 19716 21125 20325 110 6150 500 15200 50 1 21856816 4426 9.17 0.83 12 0.29 2209.00 24485.00 28700 20240202 -29.44 17550 20240805 15.38 20950 -3.34 20250213 17720 14.28 20250203 24850 -18.51 20240510 17550 15.38 20240805 2.50 N 095660 500 110 억 2403759 N N 269 N 00 N
12 20250217 140732 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20350 -200 5 -0.97 1178713800 58047 47.00 20550 20550 20150 26700 14400 20550 20306.20 11.00 0 -845 21316 20932 20516 20132 19716 21125 20325 110 6150 500 15200 50 1 21856816 4448 9.21 0.83 12 0.27 2209.00 24485.00 28700 20240202 -29.09 17550 20240805 15.95 20950 -2.86 20250213 17720 14.84 20250203 24850 -18.11 20240510 17550 15.95 20240805 2.50 N 095660 500 110 억 2403759 N N 269 N 00 N