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
058970/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
20250219,160554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73900,-1800,5,-2.38,14665573600,196215,101.68,76000,76900,73500,98400,53000,75700,74743.82,5.30,0,-29195,78033,76866,75333,74166,72633,76100,73400,65,22700,500,52990,100,1,12211391,9024,-30.99,29.28,12,1.61,-2385.00,2524.00,84100,20250206,-12.13,37900,20240808,94.99,84100,-12.13,20250206,62600,18.05,20250103,84100,-12.13,20250206,37900,94.99,20240808,3.16,N,058970,500,64 억,,647393,N,N,735,N,00,N
20250219,150556,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,73600,-2100,5,-2.77,13999502100,187201,97.01,76000,76900,73500,98400,53000,75700,74783.27,5.30,0,-28352,78033,76866,75333,74166,72633,76100,73400,65,22700,500,52990,100,1,12211391,8988,-30.86,29.16,12,1.53,-2385.00,2524.00,84100,20250206,-12.49,37900,20240808,94.20,84100,-12.49,20250206,62600,17.57,20250103,84100,-12.49,20250206,37900,94.20,20240808,3.16,N,058970,500,64 억,,647393,N,N,134,N,00,N
20250219,140552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74100,-1600,5,-2.11,10529634600,140233,72.67,76000,76900,74100,98400,53000,75700,75086.71,5.30,0,-21154,78033,76866,75333,74166,72633,76100,73400,65,22700,500,52990,100,1,12211391,9049,-31.07,29.36,12,1.15,-2385.00,2524.00,84100,20250206,-11.89,37900,20240808,95.51,84100,-11.89,20250206,62600,18.37,20250103,84100,-11.89,20250206,37900,95.51,20240808,3.16,N,058970,500,64 억,,647393,N,N,134,N,00,N
20250219,130554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74200,-1500,5,-1.98,8862893000,117811,61.05,76000,76900,74200,98400,53000,75700,75229.76,5.30,0,-15919,78033,76866,75333,74166,72633,76100,73400,65,22700,500,52990,100,1,12211391,9061,-31.11,29.40,12,0.96,-2385.00,2524.00,84100,20250206,-11.77,37900,20240808,95.78,84100,-11.77,20250206,62600,18.53,20250103,84100,-11.77,20250206,37900,95.78,20240808,3.16,N,058970,500,64 억,,647393,N,N,134,N,00,N
20250219,120553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,74500,-1200,5,-1.59,7656906000,101588,52.64,76000,76900,74300,98400,53000,75700,75372.15,5.30,0,-11331,78033,76866,75333,74166,72633,76100,73400,65,22700,500,52990,100,1,12211391,9097,-31.24,29.52,12,0.83,-2385.00,2524.00,84100,20250206,-11.41,37900,20240808,96.57,84100,-11.41,20250206,62600,19.01,20250103,84100,-11.41,20250206,37900,96.57,20240808,3.16,N,058970,500,64 억,,647393,N,N,134,N,00,N
20250219,110554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75100,-600,5,-0.79,6205436000,82139,42.56,76000,76900,74600,98400,53000,75700,75547.99,5.30,0,-6201,78033,76866,75333,74166,72633,76100,73400,65,22700,500,52990,100,1,12211391,9171,-31.49,29.75,12,0.67,-2385.00,2524.00,84100,20250206,-10.70,37900,20240808,98.15,84100,-10.70,20250206,62600,19.97,20250103,84100,-10.70,20250206,37900,98.15,20240808,3.16,N,058970,500,64 억,,647393,N,N,134,N,00,N
20250219,100554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75900,200,2,0.26,4622090600,61127,31.68,76000,76900,74600,98400,53000,75700,75614.55,5.30,0,-3247,78033,76866,75333,74166,72633,76100,73400,65,22700,500,52990,100,1,12211391,9268,-31.82,30.07,12,0.50,-2385.00,2524.00,84100,20250206,-9.75,37900,20240808,100.26,84100,-9.75,20250206,62600,21.25,20250103,84100,-9.75,20250206,37900,100.26,20240808,3.16,N,058970,500,64 억,,647393,N,N,134,N,00,N
20250219,090555,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75600,-100,5,-0.13,610906500,8079,4.19,76000,76100,75200,98400,53000,75700,75616.60,5.30,0,-2981,78033,76866,75333,74166,72633,76100,73400,65,22700,500,52990,100,1,12211391,9232,-31.70,29.95,12,0.07,-2385.00,2524.00,84100,20250206,-10.11,37900,20240808,99.47,84100,-10.11,20250206,62600,20.77,20250103,84100,-10.11,20250206,37900,99.47,20240808,3.16,N,058970,500,64 억,,647393,N,N,134,N,00,N
20250218,160553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75700,-400,5,-0.53,14424264800,191802,126.01,76000,76500,73800,98900,53300,76100,75202.86,5.14,0,19745,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9244,-31.74,29.99,12,1.57,-2385.00,2524.00,84100,20250206,-9.99,37900,20240808,99.74,84100,-9.99,20250206,62600,20.93,20250103,84100,-9.99,20250206,37900,99.74,20240808,3.09,N,058970,500,64 억,,627298,N,N,134,N,00,N
20250218,150553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75900,-200,5,-0.26,13741899100,182797,120.09,76000,76500,73800,98900,53300,76100,75175.15,5.14,0,21443,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9268,-31.82,30.07,12,1.50,-2385.00,2524.00,84100,20250206,-9.75,37900,20240808,100.26,84100,-9.75,20250206,62600,21.25,20250103,84100,-9.75,20250206,37900,100.26,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,N,00,N
20250218,140553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76400,300,2,0.39,11959523500,159374,104.70,76000,76500,73800,98900,53300,76100,75039.85,5.14,0,26594,82033,79066,77233,74266,72433,78150,73350,65,22800,500,53270,100,1,12211391,9330,-32.03,30.27,12,1.31,-2385.00,2524.00,84100,20250206,-9.16,37900,20240808,101.58,84100,-9.16,20250206,62600,22.04,20250103,84100,-9.16,20250206,37900,101.58,20240808,3.09,N,058970,500,64 억,,627298,N,N,212,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 160554 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 73900 -1800 5 -2.38 14665573600 196215 101.68 76000 76900 73500 98400 53000 75700 74743.82 5.30 0 -29195 78033 76866 75333 74166 72633 76100 73400 65 22700 500 52990 100 1 12211391 9024 -30.99 29.28 12 1.61 -2385.00 2524.00 84100 20250206 -12.13 37900 20240808 94.99 84100 -12.13 20250206 62600 18.05 20250103 84100 -12.13 20250206 37900 94.99 20240808 3.16 N 058970 500 64 억 647393 N N 735 N 00 N
3 20250219 150556 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 73600 -2100 5 -2.77 13999502100 187201 97.01 76000 76900 73500 98400 53000 75700 74783.27 5.30 0 -28352 78033 76866 75333 74166 72633 76100 73400 65 22700 500 52990 100 1 12211391 8988 -30.86 29.16 12 1.53 -2385.00 2524.00 84100 20250206 -12.49 37900 20240808 94.20 84100 -12.49 20250206 62600 17.57 20250103 84100 -12.49 20250206 37900 94.20 20240808 3.16 N 058970 500 64 억 647393 N N 134 N 00 N
4 20250219 140552 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 74100 -1600 5 -2.11 10529634600 140233 72.67 76000 76900 74100 98400 53000 75700 75086.71 5.30 0 -21154 78033 76866 75333 74166 72633 76100 73400 65 22700 500 52990 100 1 12211391 9049 -31.07 29.36 12 1.15 -2385.00 2524.00 84100 20250206 -11.89 37900 20240808 95.51 84100 -11.89 20250206 62600 18.37 20250103 84100 -11.89 20250206 37900 95.51 20240808 3.16 N 058970 500 64 억 647393 N N 134 N 00 N
5 20250219 130554 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 74200 -1500 5 -1.98 8862893000 117811 61.05 76000 76900 74200 98400 53000 75700 75229.76 5.30 0 -15919 78033 76866 75333 74166 72633 76100 73400 65 22700 500 52990 100 1 12211391 9061 -31.11 29.40 12 0.96 -2385.00 2524.00 84100 20250206 -11.77 37900 20240808 95.78 84100 -11.77 20250206 62600 18.53 20250103 84100 -11.77 20250206 37900 95.78 20240808 3.16 N 058970 500 64 억 647393 N N 134 N 00 N
6 20250219 120553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 74500 -1200 5 -1.59 7656906000 101588 52.64 76000 76900 74300 98400 53000 75700 75372.15 5.30 0 -11331 78033 76866 75333 74166 72633 76100 73400 65 22700 500 52990 100 1 12211391 9097 -31.24 29.52 12 0.83 -2385.00 2524.00 84100 20250206 -11.41 37900 20240808 96.57 84100 -11.41 20250206 62600 19.01 20250103 84100 -11.41 20250206 37900 96.57 20240808 3.16 N 058970 500 64 억 647393 N N 134 N 00 N
7 20250219 110554 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75100 -600 5 -0.79 6205436000 82139 42.56 76000 76900 74600 98400 53000 75700 75547.99 5.30 0 -6201 78033 76866 75333 74166 72633 76100 73400 65 22700 500 52990 100 1 12211391 9171 -31.49 29.75 12 0.67 -2385.00 2524.00 84100 20250206 -10.70 37900 20240808 98.15 84100 -10.70 20250206 62600 19.97 20250103 84100 -10.70 20250206 37900 98.15 20240808 3.16 N 058970 500 64 억 647393 N N 134 N 00 N
8 20250219 100554 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75900 200 2 0.26 4622090600 61127 31.68 76000 76900 74600 98400 53000 75700 75614.55 5.30 0 -3247 78033 76866 75333 74166 72633 76100 73400 65 22700 500 52990 100 1 12211391 9268 -31.82 30.07 12 0.50 -2385.00 2524.00 84100 20250206 -9.75 37900 20240808 100.26 84100 -9.75 20250206 62600 21.25 20250103 84100 -9.75 20250206 37900 100.26 20240808 3.16 N 058970 500 64 억 647393 N N 134 N 00 N
9 20250219 090555 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75600 -100 5 -0.13 610906500 8079 4.19 76000 76100 75200 98400 53000 75700 75616.60 5.30 0 -2981 78033 76866 75333 74166 72633 76100 73400 65 22700 500 52990 100 1 12211391 9232 -31.70 29.95 12 0.07 -2385.00 2524.00 84100 20250206 -10.11 37900 20240808 99.47 84100 -10.11 20250206 62600 20.77 20250103 84100 -10.11 20250206 37900 99.47 20240808 3.16 N 058970 500 64 억 647393 N N 134 N 00 N
10 20250218 160553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75700 -400 5 -0.53 14424264800 191802 126.01 76000 76500 73800 98900 53300 76100 75202.86 5.14 0 19745 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9244 -31.74 29.99 12 1.57 -2385.00 2524.00 84100 20250206 -9.99 37900 20240808 99.74 84100 -9.99 20250206 62600 20.93 20250103 84100 -9.99 20250206 37900 99.74 20240808 3.09 N 058970 500 64 억 627298 N N 134 N 00 N
11 20250218 150553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75900 -200 5 -0.26 13741899100 182797 120.09 76000 76500 73800 98900 53300 76100 75175.15 5.14 0 21443 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9268 -31.82 30.07 12 1.50 -2385.00 2524.00 84100 20250206 -9.75 37900 20240808 100.26 84100 -9.75 20250206 62600 21.25 20250103 84100 -9.75 20250206 37900 100.26 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N
12 20250218 140553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76400 300 2 0.39 11959523500 159374 104.70 76000 76500 73800 98900 53300 76100 75039.85 5.14 0 26594 82033 79066 77233 74266 72433 78150 73350 65 22800 500 53270 100 1 12211391 9330 -32.03 30.27 12 1.31 -2385.00 2524.00 84100 20250206 -9.16 37900 20240808 101.58 84100 -9.16 20250206 62600 22.04 20250103 84100 -9.16 20250206 37900 101.58 20240808 3.09 N 058970 500 64 억 627298 N N 212 N 00 N