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
108860/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
20250219,160805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15270,-540,5,-3.42,13347212220,864633,36.55,15910,15920,15180,20550,11070,15810,15436.64,0.85,0,-10139,16610,16210,15930,15530,15250,16070,15390,135,4740,500,11690,10,1,26914790,4110,-151.19,3.13,12,3.21,-101.00,4877.00,21850,20240216,-30.11,9820,20241115,55.50,17100,-10.70,20250210,11650,31.07,20250102,20950,-27.11,20240219,9820,55.50,20241115,4.73,N,108860,500,134 억,,227468,N,N,4572,N,00,N
20250219,150807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15310,-500,5,-3.16,12729440280,824199,34.84,15910,15920,15180,20550,11070,15810,15443.94,0.85,0,-9041,16610,16210,15930,15530,15250,16070,15390,135,4740,500,11690,10,1,26914790,4121,-151.58,3.14,12,3.06,-101.00,4877.00,21850,20240216,-29.93,9820,20241115,55.91,17100,-10.47,20250210,11650,31.42,20250102,20950,-26.92,20240219,9820,55.91,20241115,4.73,N,108860,500,134 억,,227468,N,N,916,N,00,N
20250219,140804,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15340,-470,5,-2.97,11696246220,756710,31.98,15910,15920,15180,20550,11070,15810,15455.99,0.85,0,-10195,16610,16210,15930,15530,15250,16070,15390,135,4740,500,11690,10,1,26914790,4129,-151.88,3.15,12,2.81,-101.00,4877.00,21850,20240216,-29.79,9820,20241115,56.21,17100,-10.29,20250210,11650,31.67,20250102,20950,-26.78,20240219,9820,56.21,20241115,4.73,N,108860,500,134 억,,227468,N,N,916,N,00,N
20250219,130805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15320,-490,5,-3.10,10585085970,684052,28.91,15910,15920,15180,20550,11070,15810,15473.34,0.85,0,-5025,16610,16210,15930,15530,15250,16070,15390,135,4740,500,11690,10,1,26914790,4123,-151.68,3.14,12,2.54,-101.00,4877.00,21850,20240216,-29.89,9820,20241115,56.01,17100,-10.41,20250210,11650,31.50,20250102,20950,-26.87,20240219,9820,56.01,20241115,4.73,N,108860,500,134 억,,227468,N,N,916,N,00,N
20250219,120803,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15350,-460,5,-2.91,9764514890,630464,26.65,15910,15920,15180,20550,11070,15810,15487.04,0.85,0,-6722,16610,16210,15930,15530,15250,16070,15390,135,4740,500,11690,10,1,26914790,4131,-151.98,3.15,12,2.34,-101.00,4877.00,21850,20240216,-29.75,9820,20241115,56.31,17100,-10.23,20250210,11650,31.76,20250102,20950,-26.73,20240219,9820,56.31,20241115,4.73,N,108860,500,134 억,,227468,N,N,916,N,00,N
20250219,110805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15340,-470,5,-2.97,9038643880,583178,24.65,15910,15920,15180,20550,11070,15810,15498.13,0.85,0,-1114,16610,16210,15930,15530,15250,16070,15390,135,4740,500,11690,10,1,26914790,4129,-151.88,3.15,12,2.17,-101.00,4877.00,21850,20240216,-29.79,9820,20241115,56.21,17100,-10.29,20250210,11650,31.67,20250102,20950,-26.78,20240219,9820,56.21,20241115,4.73,N,108860,500,134 억,,227468,N,N,916,N,00,N
20250219,100805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15390,-420,5,-2.66,6649977270,426942,18.05,15910,15920,15350,20550,11070,15810,15574.99,0.85,0,6112,16610,16210,15930,15530,15250,16070,15390,135,4740,500,11690,10,1,26914790,4142,-152.38,3.16,12,1.59,-101.00,4877.00,21850,20240216,-29.57,9820,20241115,56.72,17100,-10.00,20250210,11650,32.10,20250102,20950,-26.54,20240219,9820,56.72,20241115,4.73,N,108860,500,134 억,,227468,N,N,916,N,00,N
20250219,090806,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15680,-130,5,-0.82,1306661280,82834,3.50,15910,15920,15680,20550,11070,15810,15773.79,0.85,0,-17803,16610,16210,15930,15530,15250,16070,15390,135,4740,500,11690,10,1,26914790,4220,-155.25,3.22,12,0.31,-101.00,4877.00,21850,20240216,-28.24,9820,20241115,59.67,17100,-8.30,20250210,11650,34.59,20250102,20950,-25.16,20240219,9820,59.67,20241115,4.73,N,108860,500,134 억,,227468,N,N,916,N,00,N
20250218,160803,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15810,330,2,2.13,37590606440,2351252,317.97,15880,16330,15650,20100,10840,15480,15987.85,0.96,0,-31352,15833,15656,15443,15266,15053,15745,15355,135,4620,500,11450,10,1,26914790,4255,-156.53,3.24,12,8.74,-101.00,4877.00,21850,20240216,-27.64,9820,20241115,61.00,17100,-7.54,20250210,11650,35.71,20250102,20950,-24.53,20240219,9820,61.00,20241115,4.74,N,108860,500,134 억,,257602,N,N,916,N,00,N
20250218,150804,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15810,330,2,2.13,36643626950,2291405,309.88,15880,16330,15650,20100,10840,15480,15991.77,0.96,0,-35224,15833,15656,15443,15266,15053,15745,15355,135,4620,500,11450,10,1,26914790,4255,-156.53,3.24,12,8.51,-101.00,4877.00,21850,20240216,-27.64,9820,20241115,61.00,17100,-7.54,20250210,11650,35.71,20250102,20950,-24.53,20240219,9820,61.00,20241115,4.74,N,108860,500,134 억,,257602,N,N,2399,N,00,N
20250218,140804,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,15990,510,2,3.29,33578535460,2098518,283.79,15880,16330,15650,20100,10840,15480,16001.07,0.96,0,-27844,15833,15656,15443,15266,15053,15745,15355,135,4620,500,11450,10,1,26914790,4304,-158.32,3.28,12,7.80,-101.00,4877.00,21850,20240216,-26.82,9820,20241115,62.83,17100,-6.49,20250210,11650,37.25,20250102,20950,-23.68,20240219,9820,62.83,20241115,4.74,N,108860,500,134 억,,257602,N,N,2399,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 160805 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15270 -540 5 -3.42 13347212220 864633 36.55 15910 15920 15180 20550 11070 15810 15436.64 0.85 0 -10139 16610 16210 15930 15530 15250 16070 15390 135 4740 500 11690 10 1 26914790 4110 -151.19 3.13 12 3.21 -101.00 4877.00 21850 20240216 -30.11 9820 20241115 55.50 17100 -10.70 20250210 11650 31.07 20250102 20950 -27.11 20240219 9820 55.50 20241115 4.73 N 108860 500 134 억 227468 N N 4572 N 00 N
3 20250219 150807 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15310 -500 5 -3.16 12729440280 824199 34.84 15910 15920 15180 20550 11070 15810 15443.94 0.85 0 -9041 16610 16210 15930 15530 15250 16070 15390 135 4740 500 11690 10 1 26914790 4121 -151.58 3.14 12 3.06 -101.00 4877.00 21850 20240216 -29.93 9820 20241115 55.91 17100 -10.47 20250210 11650 31.42 20250102 20950 -26.92 20240219 9820 55.91 20241115 4.73 N 108860 500 134 억 227468 N N 916 N 00 N
4 20250219 140804 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15340 -470 5 -2.97 11696246220 756710 31.98 15910 15920 15180 20550 11070 15810 15455.99 0.85 0 -10195 16610 16210 15930 15530 15250 16070 15390 135 4740 500 11690 10 1 26914790 4129 -151.88 3.15 12 2.81 -101.00 4877.00 21850 20240216 -29.79 9820 20241115 56.21 17100 -10.29 20250210 11650 31.67 20250102 20950 -26.78 20240219 9820 56.21 20241115 4.73 N 108860 500 134 억 227468 N N 916 N 00 N
5 20250219 130805 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15320 -490 5 -3.10 10585085970 684052 28.91 15910 15920 15180 20550 11070 15810 15473.34 0.85 0 -5025 16610 16210 15930 15530 15250 16070 15390 135 4740 500 11690 10 1 26914790 4123 -151.68 3.14 12 2.54 -101.00 4877.00 21850 20240216 -29.89 9820 20241115 56.01 17100 -10.41 20250210 11650 31.50 20250102 20950 -26.87 20240219 9820 56.01 20241115 4.73 N 108860 500 134 억 227468 N N 916 N 00 N
6 20250219 120803 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15350 -460 5 -2.91 9764514890 630464 26.65 15910 15920 15180 20550 11070 15810 15487.04 0.85 0 -6722 16610 16210 15930 15530 15250 16070 15390 135 4740 500 11690 10 1 26914790 4131 -151.98 3.15 12 2.34 -101.00 4877.00 21850 20240216 -29.75 9820 20241115 56.31 17100 -10.23 20250210 11650 31.76 20250102 20950 -26.73 20240219 9820 56.31 20241115 4.73 N 108860 500 134 억 227468 N N 916 N 00 N
7 20250219 110805 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15340 -470 5 -2.97 9038643880 583178 24.65 15910 15920 15180 20550 11070 15810 15498.13 0.85 0 -1114 16610 16210 15930 15530 15250 16070 15390 135 4740 500 11690 10 1 26914790 4129 -151.88 3.15 12 2.17 -101.00 4877.00 21850 20240216 -29.79 9820 20241115 56.21 17100 -10.29 20250210 11650 31.67 20250102 20950 -26.78 20240219 9820 56.21 20241115 4.73 N 108860 500 134 억 227468 N N 916 N 00 N
8 20250219 100805 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15390 -420 5 -2.66 6649977270 426942 18.05 15910 15920 15350 20550 11070 15810 15574.99 0.85 0 6112 16610 16210 15930 15530 15250 16070 15390 135 4740 500 11690 10 1 26914790 4142 -152.38 3.16 12 1.59 -101.00 4877.00 21850 20240216 -29.57 9820 20241115 56.72 17100 -10.00 20250210 11650 32.10 20250102 20950 -26.54 20240219 9820 56.72 20241115 4.73 N 108860 500 134 억 227468 N N 916 N 00 N
9 20250219 090806 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15680 -130 5 -0.82 1306661280 82834 3.50 15910 15920 15680 20550 11070 15810 15773.79 0.85 0 -17803 16610 16210 15930 15530 15250 16070 15390 135 4740 500 11690 10 1 26914790 4220 -155.25 3.22 12 0.31 -101.00 4877.00 21850 20240216 -28.24 9820 20241115 59.67 17100 -8.30 20250210 11650 34.59 20250102 20950 -25.16 20240219 9820 59.67 20241115 4.73 N 108860 500 134 억 227468 N N 916 N 00 N
10 20250218 160803 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15810 330 2 2.13 37590606440 2351252 317.97 15880 16330 15650 20100 10840 15480 15987.85 0.96 0 -31352 15833 15656 15443 15266 15053 15745 15355 135 4620 500 11450 10 1 26914790 4255 -156.53 3.24 12 8.74 -101.00 4877.00 21850 20240216 -27.64 9820 20241115 61.00 17100 -7.54 20250210 11650 35.71 20250102 20950 -24.53 20240219 9820 61.00 20241115 4.74 N 108860 500 134 억 257602 N N 916 N 00 N
11 20250218 150804 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15810 330 2 2.13 36643626950 2291405 309.88 15880 16330 15650 20100 10840 15480 15991.77 0.96 0 -35224 15833 15656 15443 15266 15053 15745 15355 135 4620 500 11450 10 1 26914790 4255 -156.53 3.24 12 8.51 -101.00 4877.00 21850 20240216 -27.64 9820 20241115 61.00 17100 -7.54 20250210 11650 35.71 20250102 20950 -24.53 20240219 9820 61.00 20241115 4.74 N 108860 500 134 억 257602 N N 2399 N 00 N
12 20250218 140804 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 15990 510 2 3.29 33578535460 2098518 283.79 15880 16330 15650 20100 10840 15480 16001.07 0.96 0 -27844 15833 15656 15443 15266 15053 15745 15355 135 4620 500 11450 10 1 26914790 4304 -158.32 3.28 12 7.80 -101.00 4877.00 21850 20240216 -26.82 9820 20241115 62.83 17100 -6.49 20250210 11650 37.25 20250102 20950 -23.68 20240219 9820 62.83 20241115 4.74 N 108860 500 134 억 257602 N N 2399 N 00 N