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
215000/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
20250219,160951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60800,-200,5,-0.33,1884911400,30758,193.17,61200,62400,60400,79300,42700,61000,61282.07,19.83,0,5287,61866,61432,60666,60232,59466,61650,60450,31,18300,500,46360,100,1,6275415,3815,4.80,0.87,12,0.49,12670.00,69712.00,85500,20240329,-28.89,56900,20250203,6.85,70700,-14.00,20250106,56900,6.85,20250203,85500,-28.89,20240329,56900,6.85,20250203,1.08,N,215000,500,31 억,,1244609,N,N,53,N,00,N
20250219,150955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60800,-200,5,-0.33,1836273500,29957,188.14,61200,62400,60400,79300,42700,61000,61296.98,19.83,0,5737,61866,61432,60666,60232,59466,61650,60450,31,18300,500,46360,100,1,6275415,3815,4.80,0.87,12,0.48,12670.00,69712.00,85500,20240329,-28.89,56900,20250203,6.85,70700,-14.00,20250106,56900,6.85,20250203,85500,-28.89,20240329,56900,6.85,20250203,1.08,N,215000,500,31 억,,1244609,N,N,0,N,00,N
20250219,140951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60900,-100,5,-0.16,1733436100,28264,177.50,61200,62400,60400,79300,42700,61000,61330.18,19.83,0,5927,61866,61432,60666,60232,59466,61650,60450,31,18300,500,46360,100,1,6275415,3822,4.81,0.87,12,0.45,12670.00,69712.00,85500,20240329,-28.77,56900,20250203,7.03,70700,-13.86,20250106,56900,7.03,20250203,85500,-28.77,20240329,56900,7.03,20250203,1.08,N,215000,500,31 억,,1244609,N,N,0,N,00,N
20250219,130952,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60700,-300,5,-0.49,1593436700,25957,163.02,61200,62400,60400,79300,42700,61000,61387.55,19.83,0,5912,61866,61432,60666,60232,59466,61650,60450,31,18300,500,46360,100,1,6275415,3809,4.79,0.87,12,0.41,12670.00,69712.00,85500,20240329,-29.01,56900,20250203,6.68,70700,-14.14,20250106,56900,6.68,20250203,85500,-29.01,20240329,56900,6.68,20250203,1.08,N,215000,500,31 억,,1244609,N,N,0,N,00,N
20250219,120951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60700,-300,5,-0.49,1270360600,20624,129.52,61200,62400,60700,79300,42700,61000,61596.23,19.83,0,4887,61866,61432,60666,60232,59466,61650,60450,31,18300,500,46360,100,1,6275415,3809,4.79,0.87,12,0.33,12670.00,69712.00,85500,20240329,-29.01,56900,20250203,6.68,70700,-14.14,20250106,56900,6.68,20250203,85500,-29.01,20240329,56900,6.68,20250203,1.08,N,215000,500,31 억,,1244609,N,N,0,N,00,N
20250219,110952,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61100,100,2,0.16,1031895700,16713,104.96,61200,62400,60800,79300,42700,61000,61742.10,19.83,0,5943,61866,61432,60666,60232,59466,61650,60450,31,18300,500,46360,100,1,6275415,3834,4.82,0.88,12,0.27,12670.00,69712.00,85500,20240329,-28.54,56900,20250203,7.38,70700,-13.58,20250106,56900,7.38,20250203,85500,-28.54,20240329,56900,7.38,20250203,1.08,N,215000,500,31 억,,1244609,N,N,0,N,00,N
20250219,100953,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61400,400,2,0.66,799401000,12905,81.05,61200,62400,60900,79300,42700,61000,61945.06,19.83,0,4936,61866,61432,60666,60232,59466,61650,60450,31,18300,500,46360,100,1,6275415,3853,4.85,0.88,12,0.21,12670.00,69712.00,85500,20240329,-28.19,56900,20250203,7.91,70700,-13.15,20250106,56900,7.91,20250203,85500,-28.19,20240329,56900,7.91,20250203,1.08,N,215000,500,31 억,,1244609,N,N,0,N,00,N
20250219,090954,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61400,400,2,0.66,103942400,1692,10.63,61200,61800,60900,79300,42700,61000,61431.68,19.83,0,22,61866,61432,60666,60232,59466,61650,60450,31,18300,500,46360,100,1,6275415,3853,4.85,0.88,12,0.03,12670.00,69712.00,85500,20240329,-28.19,56900,20250203,7.91,70700,-13.15,20250106,56900,7.91,20250203,85500,-28.19,20240329,56900,7.91,20250203,1.08,N,215000,500,31 억,,1244609,N,N,0,N,00,N
20250218,160949,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,900,2,1.50,966144900,15910,94.31,60400,61100,59900,78100,42100,60100,60725.17,19.78,0,3074,61166,60632,59666,59132,58166,60900,59400,31,18000,500,45670,100,1,6275415,3828,4.81,0.88,12,0.25,12670.00,69712.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,85500,-28.65,20240329,56900,7.21,20250203,1.07,N,215000,500,31 억,,1241390,N,N,119,N,00,N
20250218,150951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60900,800,2,1.33,927064000,15269,90.51,60400,61100,59900,78100,42100,60100,60715.44,19.78,0,2873,61166,60632,59666,59132,58166,60900,59400,31,18000,500,45670,100,1,6275415,3822,4.81,0.87,12,0.24,12670.00,69712.00,85500,20240329,-28.77,56900,20250203,7.03,70700,-13.86,20250106,56900,7.03,20250203,85500,-28.77,20240329,56900,7.03,20250203,1.07,N,215000,500,31 억,,1241390,N,N,119,N,00,N
20250218,140952,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60900,800,2,1.33,856489700,14111,83.65,60400,61100,59900,78100,42100,60100,60696.60,19.78,0,2530,61166,60632,59666,59132,58166,60900,59400,31,18000,500,45670,100,1,6275415,3822,4.81,0.87,12,0.22,12670.00,69712.00,85500,20240329,-28.77,56900,20250203,7.03,70700,-13.86,20250106,56900,7.03,20250203,85500,-28.77,20240329,56900,7.03,20250203,1.07,N,215000,500,31 억,,1241390,N,N,119,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 160951 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60800 -200 5 -0.33 1884911400 30758 193.17 61200 62400 60400 79300 42700 61000 61282.07 19.83 0 5287 61866 61432 60666 60232 59466 61650 60450 31 18300 500 46360 100 1 6275415 3815 4.80 0.87 12 0.49 12670.00 69712.00 85500 20240329 -28.89 56900 20250203 6.85 70700 -14.00 20250106 56900 6.85 20250203 85500 -28.89 20240329 56900 6.85 20250203 1.08 N 215000 500 31 억 1244609 N N 53 N 00 N
3 20250219 150955 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60800 -200 5 -0.33 1836273500 29957 188.14 61200 62400 60400 79300 42700 61000 61296.98 19.83 0 5737 61866 61432 60666 60232 59466 61650 60450 31 18300 500 46360 100 1 6275415 3815 4.80 0.87 12 0.48 12670.00 69712.00 85500 20240329 -28.89 56900 20250203 6.85 70700 -14.00 20250106 56900 6.85 20250203 85500 -28.89 20240329 56900 6.85 20250203 1.08 N 215000 500 31 억 1244609 N N 0 N 00 N
4 20250219 140951 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60900 -100 5 -0.16 1733436100 28264 177.50 61200 62400 60400 79300 42700 61000 61330.18 19.83 0 5927 61866 61432 60666 60232 59466 61650 60450 31 18300 500 46360 100 1 6275415 3822 4.81 0.87 12 0.45 12670.00 69712.00 85500 20240329 -28.77 56900 20250203 7.03 70700 -13.86 20250106 56900 7.03 20250203 85500 -28.77 20240329 56900 7.03 20250203 1.08 N 215000 500 31 억 1244609 N N 0 N 00 N
5 20250219 130952 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60700 -300 5 -0.49 1593436700 25957 163.02 61200 62400 60400 79300 42700 61000 61387.55 19.83 0 5912 61866 61432 60666 60232 59466 61650 60450 31 18300 500 46360 100 1 6275415 3809 4.79 0.87 12 0.41 12670.00 69712.00 85500 20240329 -29.01 56900 20250203 6.68 70700 -14.14 20250106 56900 6.68 20250203 85500 -29.01 20240329 56900 6.68 20250203 1.08 N 215000 500 31 억 1244609 N N 0 N 00 N
6 20250219 120951 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60700 -300 5 -0.49 1270360600 20624 129.52 61200 62400 60700 79300 42700 61000 61596.23 19.83 0 4887 61866 61432 60666 60232 59466 61650 60450 31 18300 500 46360 100 1 6275415 3809 4.79 0.87 12 0.33 12670.00 69712.00 85500 20240329 -29.01 56900 20250203 6.68 70700 -14.14 20250106 56900 6.68 20250203 85500 -29.01 20240329 56900 6.68 20250203 1.08 N 215000 500 31 억 1244609 N N 0 N 00 N
7 20250219 110952 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61100 100 2 0.16 1031895700 16713 104.96 61200 62400 60800 79300 42700 61000 61742.10 19.83 0 5943 61866 61432 60666 60232 59466 61650 60450 31 18300 500 46360 100 1 6275415 3834 4.82 0.88 12 0.27 12670.00 69712.00 85500 20240329 -28.54 56900 20250203 7.38 70700 -13.58 20250106 56900 7.38 20250203 85500 -28.54 20240329 56900 7.38 20250203 1.08 N 215000 500 31 억 1244609 N N 0 N 00 N
8 20250219 100953 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61400 400 2 0.66 799401000 12905 81.05 61200 62400 60900 79300 42700 61000 61945.06 19.83 0 4936 61866 61432 60666 60232 59466 61650 60450 31 18300 500 46360 100 1 6275415 3853 4.85 0.88 12 0.21 12670.00 69712.00 85500 20240329 -28.19 56900 20250203 7.91 70700 -13.15 20250106 56900 7.91 20250203 85500 -28.19 20240329 56900 7.91 20250203 1.08 N 215000 500 31 억 1244609 N N 0 N 00 N
9 20250219 090954 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61400 400 2 0.66 103942400 1692 10.63 61200 61800 60900 79300 42700 61000 61431.68 19.83 0 22 61866 61432 60666 60232 59466 61650 60450 31 18300 500 46360 100 1 6275415 3853 4.85 0.88 12 0.03 12670.00 69712.00 85500 20240329 -28.19 56900 20250203 7.91 70700 -13.15 20250106 56900 7.91 20250203 85500 -28.19 20240329 56900 7.91 20250203 1.08 N 215000 500 31 억 1244609 N N 0 N 00 N
10 20250218 160949 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61000 900 2 1.50 966144900 15910 94.31 60400 61100 59900 78100 42100 60100 60725.17 19.78 0 3074 61166 60632 59666 59132 58166 60900 59400 31 18000 500 45670 100 1 6275415 3828 4.81 0.88 12 0.25 12670.00 69712.00 85500 20240329 -28.65 56900 20250203 7.21 70700 -13.72 20250106 56900 7.21 20250203 85500 -28.65 20240329 56900 7.21 20250203 1.07 N 215000 500 31 억 1241390 N N 119 N 00 N
11 20250218 150951 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60900 800 2 1.33 927064000 15269 90.51 60400 61100 59900 78100 42100 60100 60715.44 19.78 0 2873 61166 60632 59666 59132 58166 60900 59400 31 18000 500 45670 100 1 6275415 3822 4.81 0.87 12 0.24 12670.00 69712.00 85500 20240329 -28.77 56900 20250203 7.03 70700 -13.86 20250106 56900 7.03 20250203 85500 -28.77 20240329 56900 7.03 20250203 1.07 N 215000 500 31 억 1241390 N N 119 N 00 N
12 20250218 140952 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60900 800 2 1.33 856489700 14111 83.65 60400 61100 59900 78100 42100 60100 60696.60 19.78 0 2530 61166 60632 59666 59132 58166 60900 59400 31 18000 500 45670 100 1 6275415 3822 4.81 0.87 12 0.22 12670.00 69712.00 85500 20240329 -28.77 56900 20250203 7.03 70700 -13.86 20250106 56900 7.03 20250203 85500 -28.77 20240329 56900 7.03 20250203 1.07 N 215000 500 31 억 1241390 N N 119 N 00 N