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
225570/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
20250218,161005,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13530,-70,5,-0.51,2625480400,193843,66.41,13630,13670,13420,17680,9520,13600,13544.36,4.64,0,-13313,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8911,78.66,3.00,12,0.29,172.00,4505.00,30950,20240809,-56.28,12500,20241210,8.24,14300,-5.38,20250211,12690,6.62,20250203,30950,-56.28,20240809,12500,8.24,20241210,2.18,N,225570,500,329 억,,3053408,N,N,1,N,00,N
20250218,151007,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13550,-50,5,-0.37,2489289850,183776,62.96,13630,13670,13420,17680,9520,13600,13545.23,4.64,0,-11890,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8924,78.78,3.01,12,0.28,172.00,4505.00,30950,20240809,-56.22,12500,20241210,8.40,14300,-5.24,20250211,12690,6.78,20250203,30950,-56.22,20240809,12500,8.40,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,N,00,N
20250218,141008,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13600,0,3,0.00,2112906580,155999,53.45,13630,13670,13420,17680,9520,13600,13544.34,4.64,0,-11321,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8957,79.07,3.02,12,0.24,172.00,4505.00,30950,20240809,-56.06,12500,20241210,8.80,14300,-4.90,20250211,12690,7.17,20250203,30950,-56.06,20240809,12500,8.80,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,N,00,N
20250218,131005,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13650,50,2,0.37,1837525810,135730,46.50,13630,13670,13420,17680,9520,13600,13538.08,4.64,0,-7955,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8990,79.36,3.03,12,0.21,172.00,4505.00,30950,20240809,-55.90,12500,20241210,9.20,14300,-4.55,20250211,12690,7.57,20250203,30950,-55.90,20240809,12500,9.20,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,N,00,N
20250218,121008,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13550,-50,5,-0.37,1527603640,112886,38.68,13630,13670,13420,17680,9520,13600,13532.24,4.64,0,-9506,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8924,78.78,3.01,12,0.17,172.00,4505.00,30950,20240809,-56.22,12500,20241210,8.40,14300,-5.24,20250211,12690,6.78,20250203,30950,-56.22,20240809,12500,8.40,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,N,00,N
20250218,111004,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13480,-120,5,-0.88,1287663140,95131,32.59,13630,13670,13420,17680,9520,13600,13535.66,4.64,0,-10911,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8878,78.37,2.99,12,0.14,172.00,4505.00,30950,20240809,-56.45,12500,20241210,7.84,14300,-5.73,20250211,12690,6.23,20250203,30950,-56.45,20240809,12500,7.84,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,N,00,N
20250218,101004,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13570,-30,5,-0.22,809132400,59741,20.47,13630,13670,13420,17680,9520,13600,13543.97,4.64,0,-13663,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8937,78.90,3.01,12,0.09,172.00,4505.00,30950,20240809,-56.16,12500,20241210,8.56,14300,-5.10,20250211,12690,6.93,20250203,30950,-56.16,20240809,12500,8.56,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,N,00,N
20250218,091008,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13460,-140,5,-1.03,386931810,28592,9.80,13630,13650,13420,17680,9520,13600,13532.77,4.64,0,-13590,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8865,78.26,2.99,12,0.04,172.00,4505.00,30950,20240809,-56.51,12500,20241210,7.68,14300,-5.87,20250211,12690,6.07,20250203,30950,-56.51,20240809,12500,7.68,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,N,00,N
20250217,161005,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13600,-20,5,-0.15,3954932610,288703,44.83,13620,13870,13540,17700,9540,13620,13699.14,4.63,0,8348,14126,13872,13556,13302,12986,13715,13145,329,4080,500,9530,10,1,65860174,8957,79.07,3.02,12,0.44,172.00,4505.00,30950,20240809,-56.06,12500,20241210,8.80,14300,-4.90,20250211,12690,7.17,20250203,30950,-56.06,20240809,12500,8.80,20241210,2.16,N,225570,500,329 억,,3049507,N,N,741,N,00,N
20250217,151003,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13620,0,3,0.00,3809807510,278023,43.17,13620,13870,13540,17700,9540,13620,13703.23,4.63,0,8646,14126,13872,13556,13302,12986,13715,13145,329,4080,500,9530,10,1,65860174,8970,79.19,3.02,12,0.42,172.00,4505.00,30950,20240809,-55.99,12500,20241210,8.96,14300,-4.76,20250211,12690,7.33,20250203,30950,-55.99,20240809,12500,8.96,20241210,2.16,N,225570,500,329 억,,3049507,N,N,507,N,00,N
20250217,141001,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13580,-40,5,-0.29,3017883450,219655,34.10,13620,13870,13570,17700,9540,13620,13739.23,4.63,0,-809,14126,13872,13556,13302,12986,13715,13145,329,4080,500,9530,10,1,65860174,8944,78.95,3.01,12,0.33,172.00,4505.00,30950,20240809,-56.12,12500,20241210,8.64,14300,-5.03,20250211,12690,7.01,20250203,30950,-56.12,20240809,12500,8.64,20241210,2.16,N,225570,500,329 억,,3049507,N,N,507,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 161005 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13530 -70 5 -0.51 2625480400 193843 66.41 13630 13670 13420 17680 9520 13600 13544.36 4.64 0 -13313 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8911 78.66 3.00 12 0.29 172.00 4505.00 30950 20240809 -56.28 12500 20241210 8.24 14300 -5.38 20250211 12690 6.62 20250203 30950 -56.28 20240809 12500 8.24 20241210 2.18 N 225570 500 329 억 3053408 N N 1 N 00 N
3 20250218 151007 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13550 -50 5 -0.37 2489289850 183776 62.96 13630 13670 13420 17680 9520 13600 13545.23 4.64 0 -11890 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8924 78.78 3.01 12 0.28 172.00 4505.00 30950 20240809 -56.22 12500 20241210 8.40 14300 -5.24 20250211 12690 6.78 20250203 30950 -56.22 20240809 12500 8.40 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N
4 20250218 141008 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13600 0 3 0.00 2112906580 155999 53.45 13630 13670 13420 17680 9520 13600 13544.34 4.64 0 -11321 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8957 79.07 3.02 12 0.24 172.00 4505.00 30950 20240809 -56.06 12500 20241210 8.80 14300 -4.90 20250211 12690 7.17 20250203 30950 -56.06 20240809 12500 8.80 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N
5 20250218 131005 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13650 50 2 0.37 1837525810 135730 46.50 13630 13670 13420 17680 9520 13600 13538.08 4.64 0 -7955 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8990 79.36 3.03 12 0.21 172.00 4505.00 30950 20240809 -55.90 12500 20241210 9.20 14300 -4.55 20250211 12690 7.57 20250203 30950 -55.90 20240809 12500 9.20 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N
6 20250218 121008 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13550 -50 5 -0.37 1527603640 112886 38.68 13630 13670 13420 17680 9520 13600 13532.24 4.64 0 -9506 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8924 78.78 3.01 12 0.17 172.00 4505.00 30950 20240809 -56.22 12500 20241210 8.40 14300 -5.24 20250211 12690 6.78 20250203 30950 -56.22 20240809 12500 8.40 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N
7 20250218 111004 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13480 -120 5 -0.88 1287663140 95131 32.59 13630 13670 13420 17680 9520 13600 13535.66 4.64 0 -10911 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8878 78.37 2.99 12 0.14 172.00 4505.00 30950 20240809 -56.45 12500 20241210 7.84 14300 -5.73 20250211 12690 6.23 20250203 30950 -56.45 20240809 12500 7.84 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N
8 20250218 101004 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13570 -30 5 -0.22 809132400 59741 20.47 13630 13670 13420 17680 9520 13600 13543.97 4.64 0 -13663 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8937 78.90 3.01 12 0.09 172.00 4505.00 30950 20240809 -56.16 12500 20241210 8.56 14300 -5.10 20250211 12690 6.93 20250203 30950 -56.16 20240809 12500 8.56 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N
9 20250218 091008 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13460 -140 5 -1.03 386931810 28592 9.80 13630 13650 13420 17680 9520 13600 13532.77 4.64 0 -13590 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8865 78.26 2.99 12 0.04 172.00 4505.00 30950 20240809 -56.51 12500 20241210 7.68 14300 -5.87 20250211 12690 6.07 20250203 30950 -56.51 20240809 12500 7.68 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N
10 20250217 161005 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13600 -20 5 -0.15 3954932610 288703 44.83 13620 13870 13540 17700 9540 13620 13699.14 4.63 0 8348 14126 13872 13556 13302 12986 13715 13145 329 4080 500 9530 10 1 65860174 8957 79.07 3.02 12 0.44 172.00 4505.00 30950 20240809 -56.06 12500 20241210 8.80 14300 -4.90 20250211 12690 7.17 20250203 30950 -56.06 20240809 12500 8.80 20241210 2.16 N 225570 500 329 억 3049507 N N 741 N 00 N
11 20250217 151003 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13620 0 3 0.00 3809807510 278023 43.17 13620 13870 13540 17700 9540 13620 13703.23 4.63 0 8646 14126 13872 13556 13302 12986 13715 13145 329 4080 500 9530 10 1 65860174 8970 79.19 3.02 12 0.42 172.00 4505.00 30950 20240809 -55.99 12500 20241210 8.96 14300 -4.76 20250211 12690 7.33 20250203 30950 -55.99 20240809 12500 8.96 20241210 2.16 N 225570 500 329 억 3049507 N N 507 N 00 N
12 20250217 141001 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13580 -40 5 -0.29 3017883450 219655 34.10 13620 13870 13570 17700 9540 13620 13739.23 4.63 0 -809 14126 13872 13556 13302 12986 13715 13145 329 4080 500 9530 10 1 65860174 8944 78.95 3.01 12 0.33 172.00 4505.00 30950 20240809 -56.12 12500 20241210 8.64 14300 -5.03 20250211 12690 7.01 20250203 30950 -56.12 20240809 12500 8.64 20241210 2.16 N 225570 500 329 억 3049507 N N 507 N 00 N