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
263750/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
20250218,161043,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32800,400,2,1.23,4605198000,141897,92.31,32300,32800,31950,42100,22700,32400,32454.28,7.74,0,10410,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,21073,138.40,2.77,12,0.22,237.00,11826.00,47650,20240710,-31.16,26600,20240416,23.31,33650,-2.53,20250214,27600,18.84,20250102,47650,-31.16,20240710,26600,23.31,20240416,1.19,N,263750,100,66 억,,4972715,N,N,13,N,00,N
20250218,151045,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32750,350,2,1.08,4236709600,130651,85.00,32300,32800,31950,42100,22700,32400,32427.71,7.74,0,10534,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,21041,138.19,2.77,12,0.20,237.00,11826.00,47650,20240710,-31.27,26600,20240416,23.12,33650,-2.67,20250214,27600,18.66,20250102,47650,-31.27,20240710,26600,23.12,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,N,00,N
20250218,141046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32550,150,2,0.46,3664984650,113157,73.62,32300,32700,31950,42100,22700,32400,32388.48,7.74,0,9718,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,20913,137.34,2.75,12,0.18,237.00,11826.00,47650,20240710,-31.69,26600,20240416,22.37,33650,-3.27,20250214,27600,17.93,20250102,47650,-31.69,20240710,26600,22.37,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,N,00,N
20250218,131043,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32550,150,2,0.46,3251286350,100453,65.35,32300,32700,31950,42100,22700,32400,32366.21,7.74,0,5920,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,20913,137.34,2.75,12,0.16,237.00,11826.00,47650,20240710,-31.69,26600,20240416,22.37,33650,-3.27,20250214,27600,17.93,20250102,47650,-31.69,20240710,26600,22.37,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,N,00,N
20250218,121046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32450,50,2,0.15,2746745250,84954,55.27,32300,32650,31950,42100,22700,32400,32332.06,7.74,0,2616,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,20848,136.92,2.74,12,0.13,237.00,11826.00,47650,20240710,-31.90,26600,20240416,21.99,33650,-3.57,20250214,27600,17.57,20250102,47650,-31.90,20240710,26600,21.99,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,N,00,N
20250218,111043,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32250,-150,5,-0.46,2256948100,69847,45.44,32300,32650,31950,42100,22700,32400,32312.61,7.74,0,1225,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,20720,136.08,2.73,12,0.11,237.00,11826.00,47650,20240710,-32.32,26600,20240416,21.24,33650,-4.16,20250214,27600,16.85,20250102,47650,-32.32,20240710,26600,21.24,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,N,00,N
20250218,101042,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32450,50,2,0.15,1771100950,54834,35.67,32300,32650,31950,42100,22700,32400,32299.13,7.74,0,6279,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,20848,136.92,2.74,12,0.09,237.00,11826.00,47650,20240710,-31.90,26600,20240416,21.99,33650,-3.57,20250214,27600,17.57,20250102,47650,-31.90,20240710,26600,21.99,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,N,00,N
20250218,091046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32200,-200,5,-0.62,438977150,13594,8.84,32300,32550,32150,42100,22700,32400,32291.14,7.74,0,214,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,20688,135.86,2.72,12,0.02,237.00,11826.00,47650,20240710,-32.42,26600,20240416,21.05,33650,-4.31,20250214,27600,16.67,20250102,47650,-32.42,20240710,26600,21.05,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,N,00,N
20250217,161043,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32400,-400,5,-1.22,4967016200,153120,70.33,32800,33000,32050,42600,23000,32800,32438.56,7.72,0,5745,34033,33416,33033,32416,32033,33225,32225,66,9800,100,22960,50,1,64247855,20816,136.71,2.74,12,0.24,237.00,11826.00,47650,20240710,-32.00,26600,20240416,21.80,33650,-3.71,20250214,27600,17.39,20250102,47650,-32.00,20240710,26600,21.80,20240416,1.19,N,263750,100,66 억,,4960390,N,N,1575,N,00,N
20250217,151041,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32350,-450,5,-1.37,4722267100,145567,66.86,32800,33000,32050,42600,23000,32800,32440.29,7.72,0,5845,34033,33416,33033,32416,32033,33225,32225,66,9800,100,22960,50,1,64247855,20784,136.50,2.74,12,0.23,237.00,11826.00,47650,20240710,-32.11,26600,20240416,21.62,33650,-3.86,20250214,27600,17.21,20250102,47650,-32.11,20240710,26600,21.62,20240416,1.19,N,263750,100,66 억,,4960390,N,N,966,N,00,N
20250217,141039,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32450,-350,5,-1.07,4036293150,124366,57.12,32800,33000,32050,42600,23000,32800,32454.72,7.72,0,724,34033,33416,33033,32416,32033,33225,32225,66,9800,100,22960,50,1,64247855,20848,136.92,2.74,12,0.19,237.00,11826.00,47650,20240710,-31.90,26600,20240416,21.99,33650,-3.57,20250214,27600,17.57,20250102,47650,-31.90,20240710,26600,21.99,20240416,1.19,N,263750,100,66 억,,4960390,N,N,966,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 161043 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32800 400 2 1.23 4605198000 141897 92.31 32300 32800 31950 42100 22700 32400 32454.28 7.74 0 10410 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 21073 138.40 2.77 12 0.22 237.00 11826.00 47650 20240710 -31.16 26600 20240416 23.31 33650 -2.53 20250214 27600 18.84 20250102 47650 -31.16 20240710 26600 23.31 20240416 1.19 N 263750 100 66 억 4972715 N N 13 N 00 N
3 20250218 151045 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32750 350 2 1.08 4236709600 130651 85.00 32300 32800 31950 42100 22700 32400 32427.71 7.74 0 10534 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 21041 138.19 2.77 12 0.20 237.00 11826.00 47650 20240710 -31.27 26600 20240416 23.12 33650 -2.67 20250214 27600 18.66 20250102 47650 -31.27 20240710 26600 23.12 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N
4 20250218 141046 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32550 150 2 0.46 3664984650 113157 73.62 32300 32700 31950 42100 22700 32400 32388.48 7.74 0 9718 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 20913 137.34 2.75 12 0.18 237.00 11826.00 47650 20240710 -31.69 26600 20240416 22.37 33650 -3.27 20250214 27600 17.93 20250102 47650 -31.69 20240710 26600 22.37 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N
5 20250218 131043 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32550 150 2 0.46 3251286350 100453 65.35 32300 32700 31950 42100 22700 32400 32366.21 7.74 0 5920 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 20913 137.34 2.75 12 0.16 237.00 11826.00 47650 20240710 -31.69 26600 20240416 22.37 33650 -3.27 20250214 27600 17.93 20250102 47650 -31.69 20240710 26600 22.37 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N
6 20250218 121046 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32450 50 2 0.15 2746745250 84954 55.27 32300 32650 31950 42100 22700 32400 32332.06 7.74 0 2616 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 20848 136.92 2.74 12 0.13 237.00 11826.00 47650 20240710 -31.90 26600 20240416 21.99 33650 -3.57 20250214 27600 17.57 20250102 47650 -31.90 20240710 26600 21.99 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N
7 20250218 111043 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32250 -150 5 -0.46 2256948100 69847 45.44 32300 32650 31950 42100 22700 32400 32312.61 7.74 0 1225 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 20720 136.08 2.73 12 0.11 237.00 11826.00 47650 20240710 -32.32 26600 20240416 21.24 33650 -4.16 20250214 27600 16.85 20250102 47650 -32.32 20240710 26600 21.24 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N
8 20250218 101042 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32450 50 2 0.15 1771100950 54834 35.67 32300 32650 31950 42100 22700 32400 32299.13 7.74 0 6279 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 20848 136.92 2.74 12 0.09 237.00 11826.00 47650 20240710 -31.90 26600 20240416 21.99 33650 -3.57 20250214 27600 17.57 20250102 47650 -31.90 20240710 26600 21.99 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N
9 20250218 091046 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32200 -200 5 -0.62 438977150 13594 8.84 32300 32550 32150 42100 22700 32400 32291.14 7.74 0 214 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 20688 135.86 2.72 12 0.02 237.00 11826.00 47650 20240710 -32.42 26600 20240416 21.05 33650 -4.31 20250214 27600 16.67 20250102 47650 -32.42 20240710 26600 21.05 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N
10 20250217 161043 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32400 -400 5 -1.22 4967016200 153120 70.33 32800 33000 32050 42600 23000 32800 32438.56 7.72 0 5745 34033 33416 33033 32416 32033 33225 32225 66 9800 100 22960 50 1 64247855 20816 136.71 2.74 12 0.24 237.00 11826.00 47650 20240710 -32.00 26600 20240416 21.80 33650 -3.71 20250214 27600 17.39 20250102 47650 -32.00 20240710 26600 21.80 20240416 1.19 N 263750 100 66 억 4960390 N N 1575 N 00 N
11 20250217 151041 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32350 -450 5 -1.37 4722267100 145567 66.86 32800 33000 32050 42600 23000 32800 32440.29 7.72 0 5845 34033 33416 33033 32416 32033 33225 32225 66 9800 100 22960 50 1 64247855 20784 136.50 2.74 12 0.23 237.00 11826.00 47650 20240710 -32.11 26600 20240416 21.62 33650 -3.86 20250214 27600 17.21 20250102 47650 -32.11 20240710 26600 21.62 20240416 1.19 N 263750 100 66 억 4960390 N N 966 N 00 N
12 20250217 141039 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32450 -350 5 -1.07 4036293150 124366 57.12 32800 33000 32050 42600 23000 32800 32454.72 7.72 0 724 34033 33416 33033 32416 32033 33225 32225 66 9800 100 22960 50 1 64247855 20848 136.92 2.74 12 0.19 237.00 11826.00 47650 20240710 -31.90 26600 20240416 21.99 33650 -3.57 20250214 27600 17.57 20250102 47650 -31.90 20240710 26600 21.99 20240416 1.19 N 263750 100 66 억 4960390 N N 966 N 00 N