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
194480/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
20250219,160926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34300,2600,2,8.20,15229154650,449925,388.59,31700,35550,30700,41200,22200,31700,33848.10,8.16,0,58431,32600,32150,31350,30900,30100,32375,31125,60,9500,500,22820,50,1,12043150,4131,-8.24,2.40,12,3.74,-4162.00,14319.00,76300,20240626,-55.05,26950,20241230,27.27,35550,-3.52,20250219,27100,26.57,20250102,76300,-55.05,20240626,26950,27.27,20241230,1.59,N,194480,500,60 억,,982142,N,N,254,N,00,N
20250219,150929,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34150,2450,2,7.73,14879542750,439709,379.77,31700,35550,30700,41200,22200,31700,33839.52,8.16,0,54911,32600,32150,31350,30900,30100,32375,31125,60,9500,500,22820,50,1,12043150,4113,-8.21,2.38,12,3.65,-4162.00,14319.00,76300,20240626,-55.24,26950,20241230,26.72,35550,-3.94,20250219,27100,26.01,20250102,76300,-55.24,20240626,26950,26.72,20241230,1.59,N,194480,500,60 억,,982142,N,N,1,N,00,N
20250219,140925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34400,2700,2,8.52,13869628100,410344,354.40,31700,35550,30700,41200,22200,31700,33800.00,8.16,0,53931,32600,32150,31350,30900,30100,32375,31125,60,9500,500,22820,50,1,12043150,4143,-8.27,2.40,12,3.41,-4162.00,14319.00,76300,20240626,-54.91,26950,20241230,27.64,35550,-3.23,20250219,27100,26.94,20250102,76300,-54.91,20240626,26950,27.64,20241230,1.59,N,194480,500,60 억,,982142,N,N,1,N,00,N
20250219,130927,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34050,2350,2,7.41,8216817700,248611,214.72,31700,34200,30700,41200,22200,31700,33050.90,8.16,0,55201,32600,32150,31350,30900,30100,32375,31125,60,9500,500,22820,50,1,12043150,4101,-8.18,2.38,12,2.06,-4162.00,14319.00,76300,20240626,-55.37,26950,20241230,26.35,34200,-0.44,20250219,27100,25.65,20250102,76300,-55.37,20240626,26950,26.35,20241230,1.59,N,194480,500,60 억,,982142,N,N,1,N,00,N
20250219,120925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33700,2000,2,6.31,7264849850,220537,190.47,31700,34150,30700,41200,22200,31700,32941.64,8.16,0,46706,32600,32150,31350,30900,30100,32375,31125,60,9500,500,22820,50,1,12043150,4059,-8.10,2.35,12,1.83,-4162.00,14319.00,76300,20240626,-55.83,26950,20241230,25.05,34150,-1.32,20250219,27100,24.35,20250102,76300,-55.83,20240626,26950,25.05,20241230,1.59,N,194480,500,60 억,,982142,N,N,1,N,00,N
20250219,110926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33350,1650,2,5.21,4964132900,152512,131.72,31700,33600,30700,41200,22200,31700,32549.13,8.16,0,9952,32600,32150,31350,30900,30100,32375,31125,60,9500,500,22820,50,1,12043150,4016,-8.01,2.33,12,1.27,-4162.00,14319.00,76300,20240626,-56.29,26950,20241230,23.75,33600,-0.74,20250219,27100,23.06,20250102,76300,-56.29,20240626,26950,23.75,20241230,1.59,N,194480,500,60 억,,982142,N,N,1,N,00,N
20250219,100927,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,32350,650,2,2.05,2900766800,89628,77.41,31700,33200,30700,41200,22200,31700,32364.52,8.16,0,4515,32600,32150,31350,30900,30100,32375,31125,60,9500,500,22820,50,1,12043150,3896,-7.77,2.26,12,0.74,-4162.00,14319.00,76300,20240626,-57.60,26950,20241230,20.04,33200,-2.56,20250219,27100,19.37,20250102,76300,-57.60,20240626,26950,20.04,20241230,1.59,N,194480,500,60 억,,982142,N,N,1,N,00,N
20250219,090928,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31200,-500,5,-1.58,317742700,10221,8.83,31700,31700,30700,41200,22200,31700,31087.24,8.16,0,-1666,32600,32150,31350,30900,30100,32375,31125,60,9500,500,22820,50,1,12043150,3757,-7.50,2.18,12,0.08,-4162.00,14319.00,76300,20240626,-59.11,26950,20241230,15.77,33100,-5.74,20250213,27100,15.13,20250102,76300,-59.11,20240626,26950,15.77,20241230,1.59,N,194480,500,60 억,,982142,N,N,1,N,00,N
20250218,160924,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31700,900,2,2.92,3534907850,113479,79.93,31050,31800,30550,40000,21600,30800,31140.60,8.12,0,-100,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3818,-7.62,2.21,12,0.94,-4162.00,14319.00,76300,20240626,-58.45,26950,20241230,17.63,33100,-4.23,20250213,27100,16.97,20250102,76300,-58.45,20240626,26950,17.63,20241230,1.59,N,194480,500,60 억,,977409,N,N,1,N,00,N
20250218,150925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30850,50,2,0.16,2837600000,91322,64.32,31050,31800,30550,40000,21600,30800,31072.47,8.12,0,5115,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3715,-7.41,2.15,12,0.76,-4162.00,14319.00,76300,20240626,-59.57,26950,20241230,14.47,33100,-6.80,20250213,27100,13.84,20250102,76300,-59.57,20240626,26950,14.47,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,N,00,N
20250218,140926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30750,-50,5,-0.16,2413708350,77523,54.61,31050,31800,30550,40000,21600,30800,31135.38,8.12,0,6704,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3703,-7.39,2.15,12,0.64,-4162.00,14319.00,76300,20240626,-59.70,26950,20241230,14.10,33100,-7.10,20250213,27100,13.47,20250102,76300,-59.70,20240626,26950,14.10,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,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 160926 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34300 2600 2 8.20 15229154650 449925 388.59 31700 35550 30700 41200 22200 31700 33848.10 8.16 0 58431 32600 32150 31350 30900 30100 32375 31125 60 9500 500 22820 50 1 12043150 4131 -8.24 2.40 12 3.74 -4162.00 14319.00 76300 20240626 -55.05 26950 20241230 27.27 35550 -3.52 20250219 27100 26.57 20250102 76300 -55.05 20240626 26950 27.27 20241230 1.59 N 194480 500 60 억 982142 N N 254 N 00 N
3 20250219 150929 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34150 2450 2 7.73 14879542750 439709 379.77 31700 35550 30700 41200 22200 31700 33839.52 8.16 0 54911 32600 32150 31350 30900 30100 32375 31125 60 9500 500 22820 50 1 12043150 4113 -8.21 2.38 12 3.65 -4162.00 14319.00 76300 20240626 -55.24 26950 20241230 26.72 35550 -3.94 20250219 27100 26.01 20250102 76300 -55.24 20240626 26950 26.72 20241230 1.59 N 194480 500 60 억 982142 N N 1 N 00 N
4 20250219 140925 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34400 2700 2 8.52 13869628100 410344 354.40 31700 35550 30700 41200 22200 31700 33800.00 8.16 0 53931 32600 32150 31350 30900 30100 32375 31125 60 9500 500 22820 50 1 12043150 4143 -8.27 2.40 12 3.41 -4162.00 14319.00 76300 20240626 -54.91 26950 20241230 27.64 35550 -3.23 20250219 27100 26.94 20250102 76300 -54.91 20240626 26950 27.64 20241230 1.59 N 194480 500 60 억 982142 N N 1 N 00 N
5 20250219 130927 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34050 2350 2 7.41 8216817700 248611 214.72 31700 34200 30700 41200 22200 31700 33050.90 8.16 0 55201 32600 32150 31350 30900 30100 32375 31125 60 9500 500 22820 50 1 12043150 4101 -8.18 2.38 12 2.06 -4162.00 14319.00 76300 20240626 -55.37 26950 20241230 26.35 34200 -0.44 20250219 27100 25.65 20250102 76300 -55.37 20240626 26950 26.35 20241230 1.59 N 194480 500 60 억 982142 N N 1 N 00 N
6 20250219 120925 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 33700 2000 2 6.31 7264849850 220537 190.47 31700 34150 30700 41200 22200 31700 32941.64 8.16 0 46706 32600 32150 31350 30900 30100 32375 31125 60 9500 500 22820 50 1 12043150 4059 -8.10 2.35 12 1.83 -4162.00 14319.00 76300 20240626 -55.83 26950 20241230 25.05 34150 -1.32 20250219 27100 24.35 20250102 76300 -55.83 20240626 26950 25.05 20241230 1.59 N 194480 500 60 억 982142 N N 1 N 00 N
7 20250219 110926 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 33350 1650 2 5.21 4964132900 152512 131.72 31700 33600 30700 41200 22200 31700 32549.13 8.16 0 9952 32600 32150 31350 30900 30100 32375 31125 60 9500 500 22820 50 1 12043150 4016 -8.01 2.33 12 1.27 -4162.00 14319.00 76300 20240626 -56.29 26950 20241230 23.75 33600 -0.74 20250219 27100 23.06 20250102 76300 -56.29 20240626 26950 23.75 20241230 1.59 N 194480 500 60 억 982142 N N 1 N 00 N
8 20250219 100927 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 32350 650 2 2.05 2900766800 89628 77.41 31700 33200 30700 41200 22200 31700 32364.52 8.16 0 4515 32600 32150 31350 30900 30100 32375 31125 60 9500 500 22820 50 1 12043150 3896 -7.77 2.26 12 0.74 -4162.00 14319.00 76300 20240626 -57.60 26950 20241230 20.04 33200 -2.56 20250219 27100 19.37 20250102 76300 -57.60 20240626 26950 20.04 20241230 1.59 N 194480 500 60 억 982142 N N 1 N 00 N
9 20250219 090928 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 31200 -500 5 -1.58 317742700 10221 8.83 31700 31700 30700 41200 22200 31700 31087.24 8.16 0 -1666 32600 32150 31350 30900 30100 32375 31125 60 9500 500 22820 50 1 12043150 3757 -7.50 2.18 12 0.08 -4162.00 14319.00 76300 20240626 -59.11 26950 20241230 15.77 33100 -5.74 20250213 27100 15.13 20250102 76300 -59.11 20240626 26950 15.77 20241230 1.59 N 194480 500 60 억 982142 N N 1 N 00 N
10 20250218 160924 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 31700 900 2 2.92 3534907850 113479 79.93 31050 31800 30550 40000 21600 30800 31140.60 8.12 0 -100 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3818 -7.62 2.21 12 0.94 -4162.00 14319.00 76300 20240626 -58.45 26950 20241230 17.63 33100 -4.23 20250213 27100 16.97 20250102 76300 -58.45 20240626 26950 17.63 20241230 1.59 N 194480 500 60 억 977409 N N 1 N 00 N
11 20250218 150925 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30850 50 2 0.16 2837600000 91322 64.32 31050 31800 30550 40000 21600 30800 31072.47 8.12 0 5115 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3715 -7.41 2.15 12 0.76 -4162.00 14319.00 76300 20240626 -59.57 26950 20241230 14.47 33100 -6.80 20250213 27100 13.84 20250102 76300 -59.57 20240626 26950 14.47 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N
12 20250218 140926 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30750 -50 5 -0.16 2413708350 77523 54.61 31050 31800 30550 40000 21600 30800 31135.38 8.12 0 6704 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3703 -7.39 2.15 12 0.64 -4162.00 14319.00 76300 20240626 -59.70 26950 20241230 14.10 33100 -7.10 20250213 27100 13.47 20250102 76300 -59.70 20240626 26950 14.10 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N