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
069080/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
20250219,160626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13850,120,2,0.87,1344990170,97755,71.09,13740,13880,13620,17840,9620,13730,13758.79,30.33,0,-8163,14183,13956,13843,13616,13503,13900,13560,177,4110,500,10160,10,1,34950884,4841,8.41,0.69,12,0.28,1646.00,20086.00,19710,20240813,-29.73,13270,20250102,4.37,14400,-3.82,20250213,13270,4.37,20250102,19710,-29.73,20240813,13270,4.37,20250102,1.04,N,069080,500,176 억,,10600313,N,N,836,N,00,N
20250219,150628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13800,70,2,0.51,1258269230,91478,66.53,13740,13880,13620,17840,9620,13730,13754.88,30.33,0,-9310,14183,13956,13843,13616,13503,13900,13560,177,4110,500,10160,10,1,34950884,4823,8.38,0.69,12,0.26,1646.00,20086.00,19710,20240813,-29.98,13270,20250102,3.99,14400,-4.17,20250213,13270,3.99,20250102,19710,-29.98,20240813,13270,3.99,20250102,1.04,N,069080,500,176 억,,10600313,N,N,0,N,00,N
20250219,140625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13800,70,2,0.51,888346350,64717,47.07,13740,13820,13620,17840,9620,13730,13726.63,30.33,0,-11157,14183,13956,13843,13616,13503,13900,13560,177,4110,500,10160,10,1,34950884,4823,8.38,0.69,12,0.19,1646.00,20086.00,19710,20240813,-29.98,13270,20250102,3.99,14400,-4.17,20250213,13270,3.99,20250102,19710,-29.98,20240813,13270,3.99,20250102,1.04,N,069080,500,176 억,,10600313,N,N,0,N,00,N
20250219,130626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13750,20,2,0.15,754260670,54977,39.98,13740,13820,13620,17840,9620,13730,13719.57,30.33,0,-9347,14183,13956,13843,13616,13503,13900,13560,177,4110,500,10160,10,1,34950884,4806,8.35,0.68,12,0.16,1646.00,20086.00,19710,20240813,-30.24,13270,20250102,3.62,14400,-4.51,20250213,13270,3.62,20250102,19710,-30.24,20240813,13270,3.62,20250102,1.04,N,069080,500,176 억,,10600313,N,N,0,N,00,N
20250219,120625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13790,60,2,0.44,643276340,46908,34.11,13740,13820,13620,17840,9620,13730,13713.57,30.33,0,-8438,14183,13956,13843,13616,13503,13900,13560,177,4110,500,10160,10,1,34950884,4820,8.38,0.69,12,0.13,1646.00,20086.00,19710,20240813,-30.04,13270,20250102,3.92,14400,-4.24,20250213,13270,3.92,20250102,19710,-30.04,20240813,13270,3.92,20250102,1.04,N,069080,500,176 억,,10600313,N,N,0,N,00,N
20250219,110626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13740,10,2,0.07,469984390,34330,24.97,13740,13790,13620,17840,9620,13730,13690.19,30.33,0,-6028,14183,13956,13843,13616,13503,13900,13560,177,4110,500,10160,10,1,34950884,4802,8.35,0.68,12,0.10,1646.00,20086.00,19710,20240813,-30.29,13270,20250102,3.54,14400,-4.58,20250213,13270,3.54,20250102,19710,-30.29,20240813,13270,3.54,20250102,1.04,N,069080,500,176 억,,10600313,N,N,0,N,00,N
20250219,100626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13700,-30,5,-0.22,337837220,24712,17.97,13740,13790,13620,17840,9620,13730,13670.98,30.33,0,-2383,14183,13956,13843,13616,13503,13900,13560,177,4110,500,10160,10,1,34950884,4788,8.32,0.68,12,0.07,1646.00,20086.00,19710,20240813,-30.49,13270,20250102,3.24,14400,-4.86,20250213,13270,3.24,20250102,19710,-30.49,20240813,13270,3.24,20250102,1.04,N,069080,500,176 억,,10600313,N,N,0,N,00,N
20250219,090628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13700,-30,5,-0.22,64077980,4683,3.41,13740,13790,13620,17840,9620,13730,13683.10,30.33,0,550,14183,13956,13843,13616,13503,13900,13560,177,4110,500,10160,10,1,34950884,4788,8.32,0.68,12,0.01,1646.00,20086.00,19710,20240813,-30.49,13270,20250102,3.24,14400,-4.86,20250213,13270,3.24,20250102,19710,-30.49,20240813,13270,3.24,20250102,1.04,N,069080,500,176 억,,10600313,N,N,0,N,00,N
20250218,160625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13730,-370,5,-2.62,1894186000,137237,427.81,14070,14070,13730,18330,9870,14100,13802.39,30.56,0,-63280,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4799,8.34,0.68,12,0.39,1646.00,20086.00,19710,20240813,-30.34,13270,20250102,3.47,14400,-4.65,20250213,13270,3.47,20250102,19710,-30.34,20240813,13270,3.47,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,150625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13740,-360,5,-2.55,1765534970,127869,398.61,14070,14070,13730,18330,9870,14100,13807.37,30.56,0,-59306,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4802,8.35,0.68,12,0.37,1646.00,20086.00,19710,20240813,-30.29,13270,20250102,3.54,14400,-4.58,20250213,13270,3.54,20250102,19710,-30.29,20240813,13270,3.54,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,N,00,N
20250218,140626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13760,-340,5,-2.41,1465116630,106019,330.49,14070,14070,13730,18330,9870,14100,13819.38,30.56,0,-51883,14320,14210,14060,13950,13800,14265,14005,177,4230,500,10430,10,1,34950884,4809,8.36,0.69,12,0.30,1646.00,20086.00,19710,20240813,-30.19,13270,20250102,3.69,14400,-4.44,20250213,13270,3.69,20250102,19710,-30.19,20240813,13270,3.69,20250102,1.03,N,069080,500,176 억,,10681005,N,N,491,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 160626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13850 120 2 0.87 1344990170 97755 71.09 13740 13880 13620 17840 9620 13730 13758.79 30.33 0 -8163 14183 13956 13843 13616 13503 13900 13560 177 4110 500 10160 10 1 34950884 4841 8.41 0.69 12 0.28 1646.00 20086.00 19710 20240813 -29.73 13270 20250102 4.37 14400 -3.82 20250213 13270 4.37 20250102 19710 -29.73 20240813 13270 4.37 20250102 1.04 N 069080 500 176 억 10600313 N N 836 N 00 N
3 20250219 150628 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13800 70 2 0.51 1258269230 91478 66.53 13740 13880 13620 17840 9620 13730 13754.88 30.33 0 -9310 14183 13956 13843 13616 13503 13900 13560 177 4110 500 10160 10 1 34950884 4823 8.38 0.69 12 0.26 1646.00 20086.00 19710 20240813 -29.98 13270 20250102 3.99 14400 -4.17 20250213 13270 3.99 20250102 19710 -29.98 20240813 13270 3.99 20250102 1.04 N 069080 500 176 억 10600313 N N 0 N 00 N
4 20250219 140625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13800 70 2 0.51 888346350 64717 47.07 13740 13820 13620 17840 9620 13730 13726.63 30.33 0 -11157 14183 13956 13843 13616 13503 13900 13560 177 4110 500 10160 10 1 34950884 4823 8.38 0.69 12 0.19 1646.00 20086.00 19710 20240813 -29.98 13270 20250102 3.99 14400 -4.17 20250213 13270 3.99 20250102 19710 -29.98 20240813 13270 3.99 20250102 1.04 N 069080 500 176 억 10600313 N N 0 N 00 N
5 20250219 130626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13750 20 2 0.15 754260670 54977 39.98 13740 13820 13620 17840 9620 13730 13719.57 30.33 0 -9347 14183 13956 13843 13616 13503 13900 13560 177 4110 500 10160 10 1 34950884 4806 8.35 0.68 12 0.16 1646.00 20086.00 19710 20240813 -30.24 13270 20250102 3.62 14400 -4.51 20250213 13270 3.62 20250102 19710 -30.24 20240813 13270 3.62 20250102 1.04 N 069080 500 176 억 10600313 N N 0 N 00 N
6 20250219 120625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13790 60 2 0.44 643276340 46908 34.11 13740 13820 13620 17840 9620 13730 13713.57 30.33 0 -8438 14183 13956 13843 13616 13503 13900 13560 177 4110 500 10160 10 1 34950884 4820 8.38 0.69 12 0.13 1646.00 20086.00 19710 20240813 -30.04 13270 20250102 3.92 14400 -4.24 20250213 13270 3.92 20250102 19710 -30.04 20240813 13270 3.92 20250102 1.04 N 069080 500 176 억 10600313 N N 0 N 00 N
7 20250219 110626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13740 10 2 0.07 469984390 34330 24.97 13740 13790 13620 17840 9620 13730 13690.19 30.33 0 -6028 14183 13956 13843 13616 13503 13900 13560 177 4110 500 10160 10 1 34950884 4802 8.35 0.68 12 0.10 1646.00 20086.00 19710 20240813 -30.29 13270 20250102 3.54 14400 -4.58 20250213 13270 3.54 20250102 19710 -30.29 20240813 13270 3.54 20250102 1.04 N 069080 500 176 억 10600313 N N 0 N 00 N
8 20250219 100626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13700 -30 5 -0.22 337837220 24712 17.97 13740 13790 13620 17840 9620 13730 13670.98 30.33 0 -2383 14183 13956 13843 13616 13503 13900 13560 177 4110 500 10160 10 1 34950884 4788 8.32 0.68 12 0.07 1646.00 20086.00 19710 20240813 -30.49 13270 20250102 3.24 14400 -4.86 20250213 13270 3.24 20250102 19710 -30.49 20240813 13270 3.24 20250102 1.04 N 069080 500 176 억 10600313 N N 0 N 00 N
9 20250219 090628 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13700 -30 5 -0.22 64077980 4683 3.41 13740 13790 13620 17840 9620 13730 13683.10 30.33 0 550 14183 13956 13843 13616 13503 13900 13560 177 4110 500 10160 10 1 34950884 4788 8.32 0.68 12 0.01 1646.00 20086.00 19710 20240813 -30.49 13270 20250102 3.24 14400 -4.86 20250213 13270 3.24 20250102 19710 -30.49 20240813 13270 3.24 20250102 1.04 N 069080 500 176 억 10600313 N N 0 N 00 N
10 20250218 160625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13730 -370 5 -2.62 1894186000 137237 427.81 14070 14070 13730 18330 9870 14100 13802.39 30.56 0 -63280 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4799 8.34 0.68 12 0.39 1646.00 20086.00 19710 20240813 -30.34 13270 20250102 3.47 14400 -4.65 20250213 13270 3.47 20250102 19710 -30.34 20240813 13270 3.47 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
11 20250218 150625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13740 -360 5 -2.55 1765534970 127869 398.61 14070 14070 13730 18330 9870 14100 13807.37 30.56 0 -59306 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4802 8.35 0.68 12 0.37 1646.00 20086.00 19710 20240813 -30.29 13270 20250102 3.54 14400 -4.58 20250213 13270 3.54 20250102 19710 -30.29 20240813 13270 3.54 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N
12 20250218 140626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13760 -340 5 -2.41 1465116630 106019 330.49 14070 14070 13730 18330 9870 14100 13819.38 30.56 0 -51883 14320 14210 14060 13950 13800 14265 14005 177 4230 500 10430 10 1 34950884 4809 8.36 0.69 12 0.30 1646.00 20086.00 19710 20240813 -30.19 13270 20250102 3.69 14400 -4.44 20250213 13270 3.69 20250102 19710 -30.19 20240813 13270 3.69 20250102 1.03 N 069080 500 176 억 10681005 N N 491 N 00 N