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
095660/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
20250219,160737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20700,-100,5,-0.48,846749800,40906,33.22,20750,21000,20550,27000,14600,20800,20699.89,10.89,0,-3129,21366,21082,20616,20332,19866,21225,20475,110,6200,500,15390,50,1,21856816,4524,9.37,0.85,12,0.19,2209.00,24485.00,27150,20240206,-23.76,17550,20240805,17.95,21000,-1.43,20250219,17720,16.82,20250203,24850,-16.70,20240510,17550,17.95,20240805,2.35,N,095660,500,110 억,,2380242,N,N,473,N,00,N
20250219,150739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20650,-150,5,-0.72,791962350,38257,31.06,20750,21000,20550,27000,14600,20800,20701.11,10.89,0,-2876,21366,21082,20616,20332,19866,21225,20475,110,6200,500,15390,50,1,21856816,4513,9.35,0.84,12,0.18,2209.00,24485.00,27150,20240206,-23.94,17550,20240805,17.66,21000,-1.67,20250219,17720,16.53,20250203,24850,-16.90,20240510,17550,17.66,20240805,2.35,N,095660,500,110 억,,2380242,N,N,61,N,00,N
20250219,140736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20650,-150,5,-0.72,730652600,35291,28.66,20750,21000,20550,27000,14600,20800,20703.65,10.89,0,-2674,21366,21082,20616,20332,19866,21225,20475,110,6200,500,15390,50,1,21856816,4513,9.35,0.84,12,0.16,2209.00,24485.00,27150,20240206,-23.94,17550,20240805,17.66,21000,-1.67,20250219,17720,16.53,20250203,24850,-16.90,20240510,17550,17.66,20240805,2.35,N,095660,500,110 억,,2380242,N,N,61,N,00,N
20250219,130736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20700,-100,5,-0.48,562368850,27127,22.03,20750,21000,20550,27000,14600,20800,20730.96,10.89,0,-3115,21366,21082,20616,20332,19866,21225,20475,110,6200,500,15390,50,1,21856816,4524,9.37,0.85,12,0.12,2209.00,24485.00,27150,20240206,-23.76,17550,20240805,17.95,21000,-1.43,20250219,17720,16.82,20250203,24850,-16.70,20240510,17550,17.95,20240805,2.35,N,095660,500,110 억,,2380242,N,N,61,N,00,N
20250219,120736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20700,-100,5,-0.48,501959350,24210,19.66,20750,21000,20550,27000,14600,20800,20733.55,10.89,0,-2558,21366,21082,20616,20332,19866,21225,20475,110,6200,500,15390,50,1,21856816,4524,9.37,0.85,12,0.11,2209.00,24485.00,27150,20240206,-23.76,17550,20240805,17.95,21000,-1.43,20250219,17720,16.82,20250203,24850,-16.70,20240510,17550,17.95,20240805,2.35,N,095660,500,110 억,,2380242,N,N,61,N,00,N
20250219,110737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20600,-200,5,-0.96,430057600,20724,16.83,20750,21000,20600,27000,14600,20800,20751.67,10.89,0,-2655,21366,21082,20616,20332,19866,21225,20475,110,6200,500,15390,50,1,21856816,4503,9.33,0.84,12,0.09,2209.00,24485.00,27150,20240206,-24.13,17550,20240805,17.38,21000,-1.90,20250219,17720,16.25,20250203,24850,-17.10,20240510,17550,17.38,20240805,2.35,N,095660,500,110 억,,2380242,N,N,61,N,00,N
20250219,100737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20750,-50,5,-0.24,282856450,13608,11.05,20750,21000,20650,27000,14600,20800,20786.04,10.89,0,-1033,21366,21082,20616,20332,19866,21225,20475,110,6200,500,15390,50,1,21856816,4535,9.39,0.85,12,0.06,2209.00,24485.00,27150,20240206,-23.57,17550,20240805,18.23,21000,-1.19,20250219,17720,17.10,20250203,24850,-16.50,20240510,17550,18.23,20240805,2.35,N,095660,500,110 억,,2380242,N,N,61,N,00,N
20250219,090738,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,100,2,0.48,70813600,3409,2.77,20750,20900,20700,27000,14600,20800,20772.54,10.89,0,-1065,21366,21082,20616,20332,19866,21225,20475,110,6200,500,15390,50,1,21856816,4568,9.46,0.85,12,0.02,2209.00,24485.00,27150,20240206,-23.02,17550,20240805,19.09,20950,-0.24,20250213,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.35,N,095660,500,110 억,,2380242,N,N,61,N,00,N
20250218,160735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,500,2,2.46,2541716700,122785,187.04,20400,20900,20150,26350,14250,20300,20697.83,10.97,0,-8699,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4546,9.42,0.85,12,0.56,2209.00,24485.00,27500,20240205,-24.36,17550,20240805,18.52,20950,-0.72,20250213,17720,17.38,20250203,24850,-16.30,20240510,17550,18.52,20240805,2.41,N,095660,500,110 억,,2397970,N,N,61,N,00,N
20250218,150736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,600,2,2.96,2360665400,114088,173.80,20400,20900,20150,26350,14250,20300,20691.62,10.97,0,-9724,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4568,9.46,0.85,12,0.52,2209.00,24485.00,27500,20240205,-24.00,17550,20240805,19.09,20950,-0.24,20250213,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,N,00,N
20250218,140736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20750,450,2,2.22,2013125750,97421,148.41,20400,20900,20150,26350,14250,20300,20664.19,10.97,0,-7572,20733,20516,20333,20116,19933,20425,20025,110,6050,500,15020,50,1,21856816,4535,9.39,0.85,12,0.45,2209.00,24485.00,27500,20240205,-24.55,17550,20240805,18.23,20950,-0.95,20250213,17720,17.10,20250203,24850,-16.50,20240510,17550,18.23,20240805,2.41,N,095660,500,110 억,,2397970,N,N,305,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 160737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20700 -100 5 -0.48 846749800 40906 33.22 20750 21000 20550 27000 14600 20800 20699.89 10.89 0 -3129 21366 21082 20616 20332 19866 21225 20475 110 6200 500 15390 50 1 21856816 4524 9.37 0.85 12 0.19 2209.00 24485.00 27150 20240206 -23.76 17550 20240805 17.95 21000 -1.43 20250219 17720 16.82 20250203 24850 -16.70 20240510 17550 17.95 20240805 2.35 N 095660 500 110 억 2380242 N N 473 N 00 N
3 20250219 150739 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20650 -150 5 -0.72 791962350 38257 31.06 20750 21000 20550 27000 14600 20800 20701.11 10.89 0 -2876 21366 21082 20616 20332 19866 21225 20475 110 6200 500 15390 50 1 21856816 4513 9.35 0.84 12 0.18 2209.00 24485.00 27150 20240206 -23.94 17550 20240805 17.66 21000 -1.67 20250219 17720 16.53 20250203 24850 -16.90 20240510 17550 17.66 20240805 2.35 N 095660 500 110 억 2380242 N N 61 N 00 N
4 20250219 140736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20650 -150 5 -0.72 730652600 35291 28.66 20750 21000 20550 27000 14600 20800 20703.65 10.89 0 -2674 21366 21082 20616 20332 19866 21225 20475 110 6200 500 15390 50 1 21856816 4513 9.35 0.84 12 0.16 2209.00 24485.00 27150 20240206 -23.94 17550 20240805 17.66 21000 -1.67 20250219 17720 16.53 20250203 24850 -16.90 20240510 17550 17.66 20240805 2.35 N 095660 500 110 억 2380242 N N 61 N 00 N
5 20250219 130736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20700 -100 5 -0.48 562368850 27127 22.03 20750 21000 20550 27000 14600 20800 20730.96 10.89 0 -3115 21366 21082 20616 20332 19866 21225 20475 110 6200 500 15390 50 1 21856816 4524 9.37 0.85 12 0.12 2209.00 24485.00 27150 20240206 -23.76 17550 20240805 17.95 21000 -1.43 20250219 17720 16.82 20250203 24850 -16.70 20240510 17550 17.95 20240805 2.35 N 095660 500 110 억 2380242 N N 61 N 00 N
6 20250219 120736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20700 -100 5 -0.48 501959350 24210 19.66 20750 21000 20550 27000 14600 20800 20733.55 10.89 0 -2558 21366 21082 20616 20332 19866 21225 20475 110 6200 500 15390 50 1 21856816 4524 9.37 0.85 12 0.11 2209.00 24485.00 27150 20240206 -23.76 17550 20240805 17.95 21000 -1.43 20250219 17720 16.82 20250203 24850 -16.70 20240510 17550 17.95 20240805 2.35 N 095660 500 110 억 2380242 N N 61 N 00 N
7 20250219 110737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20600 -200 5 -0.96 430057600 20724 16.83 20750 21000 20600 27000 14600 20800 20751.67 10.89 0 -2655 21366 21082 20616 20332 19866 21225 20475 110 6200 500 15390 50 1 21856816 4503 9.33 0.84 12 0.09 2209.00 24485.00 27150 20240206 -24.13 17550 20240805 17.38 21000 -1.90 20250219 17720 16.25 20250203 24850 -17.10 20240510 17550 17.38 20240805 2.35 N 095660 500 110 억 2380242 N N 61 N 00 N
8 20250219 100737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20750 -50 5 -0.24 282856450 13608 11.05 20750 21000 20650 27000 14600 20800 20786.04 10.89 0 -1033 21366 21082 20616 20332 19866 21225 20475 110 6200 500 15390 50 1 21856816 4535 9.39 0.85 12 0.06 2209.00 24485.00 27150 20240206 -23.57 17550 20240805 18.23 21000 -1.19 20250219 17720 17.10 20250203 24850 -16.50 20240510 17550 18.23 20240805 2.35 N 095660 500 110 억 2380242 N N 61 N 00 N
9 20250219 090738 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20900 100 2 0.48 70813600 3409 2.77 20750 20900 20700 27000 14600 20800 20772.54 10.89 0 -1065 21366 21082 20616 20332 19866 21225 20475 110 6200 500 15390 50 1 21856816 4568 9.46 0.85 12 0.02 2209.00 24485.00 27150 20240206 -23.02 17550 20240805 19.09 20950 -0.24 20250213 17720 17.95 20250203 24850 -15.90 20240510 17550 19.09 20240805 2.35 N 095660 500 110 억 2380242 N N 61 N 00 N
10 20250218 160735 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20800 500 2 2.46 2541716700 122785 187.04 20400 20900 20150 26350 14250 20300 20697.83 10.97 0 -8699 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4546 9.42 0.85 12 0.56 2209.00 24485.00 27500 20240205 -24.36 17550 20240805 18.52 20950 -0.72 20250213 17720 17.38 20250203 24850 -16.30 20240510 17550 18.52 20240805 2.41 N 095660 500 110 억 2397970 N N 61 N 00 N
11 20250218 150736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20900 600 2 2.96 2360665400 114088 173.80 20400 20900 20150 26350 14250 20300 20691.62 10.97 0 -9724 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4568 9.46 0.85 12 0.52 2209.00 24485.00 27500 20240205 -24.00 17550 20240805 19.09 20950 -0.24 20250213 17720 17.95 20250203 24850 -15.90 20240510 17550 19.09 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N
12 20250218 140736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20750 450 2 2.22 2013125750 97421 148.41 20400 20900 20150 26350 14250 20300 20664.19 10.97 0 -7572 20733 20516 20333 20116 19933 20425 20025 110 6050 500 15020 50 1 21856816 4535 9.39 0.85 12 0.45 2209.00 24485.00 27500 20240205 -24.55 17550 20240805 18.23 20950 -0.95 20250213 17720 17.10 20250203 24850 -16.50 20240510 17550 18.23 20240805 2.41 N 095660 500 110 억 2397970 N N 305 N 00 N