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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030520/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
20250219,160406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24050,-600,5,-2.43,12916117250,533603,94.11,24750,24800,23850,32000,17300,24650,24205.87,6.37,0,-32058,25250,24950,24500,24200,23750,25100,24350,135,7350,500,17250,50,1,24179744,5815,39.82,1.71,12,2.21,604.00,14030.00,33400,20240521,-27.99,15100,20240805,59.27,25550,-5.87,20250206,20850,15.35,20250109,33400,-27.99,20240521,15100,59.27,20240805,6.25,N,030520,500,134 억,,1539647,N,N,353,N,00,N
20250219,150408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,23950,-700,5,-2.84,12224856850,504808,89.03,24750,24800,23850,32000,17300,24650,24216.84,6.37,0,-35911,25250,24950,24500,24200,23750,25100,24350,135,7350,500,17250,50,1,24179744,5791,39.65,1.71,12,2.09,604.00,14030.00,33400,20240521,-28.29,15100,20240805,58.61,25550,-6.26,20250206,20850,14.87,20250109,33400,-28.29,20240521,15100,58.61,20240805,6.25,N,030520,500,134 억,,1539647,N,N,26,N,00,N
20250219,140405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24000,-650,5,-2.64,10504176800,432963,76.36,24750,24800,23850,32000,17300,24650,24261.14,6.37,0,-35466,25250,24950,24500,24200,23750,25100,24350,135,7350,500,17250,50,1,24179744,5803,39.74,1.71,12,1.79,604.00,14030.00,33400,20240521,-28.14,15100,20240805,58.94,25550,-6.07,20250206,20850,15.11,20250109,33400,-28.14,20240521,15100,58.94,20240805,6.25,N,030520,500,134 억,,1539647,N,N,26,N,00,N
20250219,130406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24200,-450,5,-1.83,8131558850,334206,58.94,24750,24800,24050,32000,17300,24650,24330.98,6.37,0,-21750,25250,24950,24500,24200,23750,25100,24350,135,7350,500,17250,50,1,24179744,5851,40.07,1.72,12,1.38,604.00,14030.00,33400,20240521,-27.54,15100,20240805,60.26,25550,-5.28,20250206,20850,16.07,20250109,33400,-27.54,20240521,15100,60.26,20240805,6.25,N,030520,500,134 억,,1539647,N,N,26,N,00,N
20250219,120406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24200,-450,5,-1.83,7517752750,308818,54.46,24750,24800,24050,32000,17300,24650,24343.64,6.37,0,-23422,25250,24950,24500,24200,23750,25100,24350,135,7350,500,17250,50,1,24179744,5851,40.07,1.72,12,1.28,604.00,14030.00,33400,20240521,-27.54,15100,20240805,60.26,25550,-5.28,20250206,20850,16.07,20250109,33400,-27.54,20240521,15100,60.26,20240805,6.25,N,030520,500,134 억,,1539647,N,N,26,N,00,N
20250219,110407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24150,-500,5,-2.03,6565663300,269391,47.51,24750,24800,24050,32000,17300,24650,24372.24,6.37,0,-28241,25250,24950,24500,24200,23750,25100,24350,135,7350,500,17250,50,1,24179744,5839,39.98,1.72,12,1.11,604.00,14030.00,33400,20240521,-27.69,15100,20240805,59.93,25550,-5.48,20250206,20850,15.83,20250109,33400,-27.69,20240521,15100,59.93,20240805,6.25,N,030520,500,134 억,,1539647,N,N,26,N,00,N
20250219,100405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24450,-200,5,-0.81,3967542450,162116,28.59,24750,24800,24300,32000,17300,24650,24473.48,6.37,0,-22709,25250,24950,24500,24200,23750,25100,24350,135,7350,500,17250,50,1,24179744,5912,40.48,1.74,12,0.67,604.00,14030.00,33400,20240521,-26.80,15100,20240805,61.92,25550,-4.31,20250206,20850,17.27,20250109,33400,-26.80,20240521,15100,61.92,20240805,6.25,N,030520,500,134 억,,1539647,N,N,26,N,00,N
20250219,090407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24550,-100,5,-0.41,761829300,30892,5.45,24750,24800,24550,32000,17300,24650,24661.05,6.37,0,-15903,25250,24950,24500,24200,23750,25100,24350,135,7350,500,17250,50,1,24179744,5936,40.65,1.75,12,0.13,604.00,14030.00,33400,20240521,-26.50,15100,20240805,62.58,25550,-3.91,20250206,20850,17.75,20250109,33400,-26.50,20240521,15100,62.58,20240805,6.25,N,030520,500,134 억,,1539647,N,N,26,N,00,N
20250218,160405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24650,150,2,0.61,13583405700,555354,80.22,24500,24800,24050,31850,17150,24500,24458.65,6.38,0,-6871,25466,24982,24166,23682,22866,25225,23925,135,7350,500,17150,50,1,24179744,5960,40.81,1.76,12,2.30,604.00,14030.00,33400,20240521,-26.20,15100,20240805,63.25,25550,-3.52,20250206,20850,18.23,20250109,33400,-26.20,20240521,15100,63.25,20240805,6.18,N,030520,500,134 억,,1543324,N,N,26,N,00,N
20250218,150406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24700,200,2,0.82,12883379200,526936,76.11,24500,24800,24050,31850,17150,24500,24449.61,6.38,0,-6352,25466,24982,24166,23682,22866,25225,23925,135,7350,500,17150,50,1,24179744,5972,40.89,1.76,12,2.18,604.00,14030.00,33400,20240521,-26.05,15100,20240805,63.58,25550,-3.33,20250206,20850,18.47,20250109,33400,-26.05,20240521,15100,63.58,20240805,6.18,N,030520,500,134 억,,1543324,N,N,423,N,00,N
20250218,140405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24650,150,2,0.61,11192031500,458348,66.21,24500,24800,24050,31850,17150,24500,24418.20,6.38,0,-17764,25466,24982,24166,23682,22866,25225,23925,135,7350,500,17150,50,1,24179744,5960,40.81,1.76,12,1.90,604.00,14030.00,33400,20240521,-26.20,15100,20240805,63.25,25550,-3.52,20250206,20850,18.23,20250109,33400,-26.20,20240521,15100,63.25,20240805,6.18,N,030520,500,134 억,,1543324,N,N,423,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 20250219 160406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24050 -600 5 -2.43 12916117250 533603 94.11 24750 24800 23850 32000 17300 24650 24205.87 6.37 0 -32058 25250 24950 24500 24200 23750 25100 24350 135 7350 500 17250 50 1 24179744 5815 39.82 1.71 12 2.21 604.00 14030.00 33400 20240521 -27.99 15100 20240805 59.27 25550 -5.87 20250206 20850 15.35 20250109 33400 -27.99 20240521 15100 59.27 20240805 6.25 N 030520 500 134 억 1539647 N N 353 N 00 N
3 20250219 150408 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 23950 -700 5 -2.84 12224856850 504808 89.03 24750 24800 23850 32000 17300 24650 24216.84 6.37 0 -35911 25250 24950 24500 24200 23750 25100 24350 135 7350 500 17250 50 1 24179744 5791 39.65 1.71 12 2.09 604.00 14030.00 33400 20240521 -28.29 15100 20240805 58.61 25550 -6.26 20250206 20850 14.87 20250109 33400 -28.29 20240521 15100 58.61 20240805 6.25 N 030520 500 134 억 1539647 N N 26 N 00 N
4 20250219 140405 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24000 -650 5 -2.64 10504176800 432963 76.36 24750 24800 23850 32000 17300 24650 24261.14 6.37 0 -35466 25250 24950 24500 24200 23750 25100 24350 135 7350 500 17250 50 1 24179744 5803 39.74 1.71 12 1.79 604.00 14030.00 33400 20240521 -28.14 15100 20240805 58.94 25550 -6.07 20250206 20850 15.11 20250109 33400 -28.14 20240521 15100 58.94 20240805 6.25 N 030520 500 134 억 1539647 N N 26 N 00 N
5 20250219 130406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24200 -450 5 -1.83 8131558850 334206 58.94 24750 24800 24050 32000 17300 24650 24330.98 6.37 0 -21750 25250 24950 24500 24200 23750 25100 24350 135 7350 500 17250 50 1 24179744 5851 40.07 1.72 12 1.38 604.00 14030.00 33400 20240521 -27.54 15100 20240805 60.26 25550 -5.28 20250206 20850 16.07 20250109 33400 -27.54 20240521 15100 60.26 20240805 6.25 N 030520 500 134 억 1539647 N N 26 N 00 N
6 20250219 120406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24200 -450 5 -1.83 7517752750 308818 54.46 24750 24800 24050 32000 17300 24650 24343.64 6.37 0 -23422 25250 24950 24500 24200 23750 25100 24350 135 7350 500 17250 50 1 24179744 5851 40.07 1.72 12 1.28 604.00 14030.00 33400 20240521 -27.54 15100 20240805 60.26 25550 -5.28 20250206 20850 16.07 20250109 33400 -27.54 20240521 15100 60.26 20240805 6.25 N 030520 500 134 억 1539647 N N 26 N 00 N
7 20250219 110407 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24150 -500 5 -2.03 6565663300 269391 47.51 24750 24800 24050 32000 17300 24650 24372.24 6.37 0 -28241 25250 24950 24500 24200 23750 25100 24350 135 7350 500 17250 50 1 24179744 5839 39.98 1.72 12 1.11 604.00 14030.00 33400 20240521 -27.69 15100 20240805 59.93 25550 -5.48 20250206 20850 15.83 20250109 33400 -27.69 20240521 15100 59.93 20240805 6.25 N 030520 500 134 억 1539647 N N 26 N 00 N
8 20250219 100405 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24450 -200 5 -0.81 3967542450 162116 28.59 24750 24800 24300 32000 17300 24650 24473.48 6.37 0 -22709 25250 24950 24500 24200 23750 25100 24350 135 7350 500 17250 50 1 24179744 5912 40.48 1.74 12 0.67 604.00 14030.00 33400 20240521 -26.80 15100 20240805 61.92 25550 -4.31 20250206 20850 17.27 20250109 33400 -26.80 20240521 15100 61.92 20240805 6.25 N 030520 500 134 억 1539647 N N 26 N 00 N
9 20250219 090407 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24550 -100 5 -0.41 761829300 30892 5.45 24750 24800 24550 32000 17300 24650 24661.05 6.37 0 -15903 25250 24950 24500 24200 23750 25100 24350 135 7350 500 17250 50 1 24179744 5936 40.65 1.75 12 0.13 604.00 14030.00 33400 20240521 -26.50 15100 20240805 62.58 25550 -3.91 20250206 20850 17.75 20250109 33400 -26.50 20240521 15100 62.58 20240805 6.25 N 030520 500 134 억 1539647 N N 26 N 00 N
10 20250218 160405 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24650 150 2 0.61 13583405700 555354 80.22 24500 24800 24050 31850 17150 24500 24458.65 6.38 0 -6871 25466 24982 24166 23682 22866 25225 23925 135 7350 500 17150 50 1 24179744 5960 40.81 1.76 12 2.30 604.00 14030.00 33400 20240521 -26.20 15100 20240805 63.25 25550 -3.52 20250206 20850 18.23 20250109 33400 -26.20 20240521 15100 63.25 20240805 6.18 N 030520 500 134 억 1543324 N N 26 N 00 N
11 20250218 150406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24700 200 2 0.82 12883379200 526936 76.11 24500 24800 24050 31850 17150 24500 24449.61 6.38 0 -6352 25466 24982 24166 23682 22866 25225 23925 135 7350 500 17150 50 1 24179744 5972 40.89 1.76 12 2.18 604.00 14030.00 33400 20240521 -26.05 15100 20240805 63.58 25550 -3.33 20250206 20850 18.47 20250109 33400 -26.05 20240521 15100 63.58 20240805 6.18 N 030520 500 134 억 1543324 N N 423 N 00 N
12 20250218 140405 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24650 150 2 0.61 11192031500 458348 66.21 24500 24800 24050 31850 17150 24500 24418.20 6.38 0 -17764 25466 24982 24166 23682 22866 25225 23925 135 7350 500 17150 50 1 24179744 5960 40.81 1.76 12 1.90 604.00 14030.00 33400 20240521 -26.20 15100 20240805 63.25 25550 -3.52 20250206 20850 18.23 20250109 33400 -26.20 20240521 15100 63.25 20240805 6.18 N 030520 500 134 억 1543324 N N 423 N 00 N