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
225570/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
20250219,161008,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13760,230,2,1.70,4244162670,308600,155.45,13540,13920,13500,17580,9480,13530,13752.97,4.64,0,77161,13790,13660,13540,13410,13290,13600,13350,329,4050,500,9470,10,1,65860174,9062,80.00,3.05,12,0.47,172.00,4505.00,30950,20240809,-55.54,12500,20241210,10.08,14300,-3.78,20250211,12690,8.43,20250203,30950,-55.54,20240809,12500,10.08,20241210,2.24,N,225570,500,329 억,,3056234,N,N,304,N,00,N
20250219,151011,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13780,250,2,1.85,4091708450,297527,149.87,13540,13920,13500,17580,9480,13530,13752.41,4.64,0,74568,13790,13660,13540,13410,13290,13600,13350,329,4050,500,9470,10,1,65860174,9076,80.12,3.06,12,0.45,172.00,4505.00,30950,20240809,-55.48,12500,20241210,10.24,14300,-3.64,20250211,12690,8.59,20250203,30950,-55.48,20240809,12500,10.24,20241210,2.24,N,225570,500,329 억,,3056234,N,N,1,N,00,N
20250219,141007,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13770,240,2,1.77,3489736450,253760,127.82,13540,13920,13500,17580,9480,13530,13752.13,4.64,0,58038,13790,13660,13540,13410,13290,13600,13350,329,4050,500,9470,10,1,65860174,9069,80.06,3.06,12,0.39,172.00,4505.00,30950,20240809,-55.51,12500,20241210,10.16,14300,-3.71,20250211,12690,8.51,20250203,30950,-55.51,20240809,12500,10.16,20241210,2.24,N,225570,500,329 억,,3056234,N,N,1,N,00,N
20250219,131009,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13780,250,2,1.85,3063994350,222752,112.20,13540,13920,13500,17580,9480,13530,13755.20,4.64,0,51376,13790,13660,13540,13410,13290,13600,13350,329,4050,500,9470,10,1,65860174,9076,80.12,3.06,12,0.34,172.00,4505.00,30950,20240809,-55.48,12500,20241210,10.24,14300,-3.64,20250211,12690,8.59,20250203,30950,-55.48,20240809,12500,10.24,20241210,2.24,N,225570,500,329 억,,3056234,N,N,1,N,00,N
20250219,121007,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13810,280,2,2.07,2781409340,202253,101.88,13540,13920,13500,17580,9480,13530,13752.15,4.64,0,43320,13790,13660,13540,13410,13290,13600,13350,329,4050,500,9470,10,1,65860174,9095,80.29,3.07,12,0.31,172.00,4505.00,30950,20240809,-55.38,12500,20241210,10.48,14300,-3.43,20250211,12690,8.83,20250203,30950,-55.38,20240809,12500,10.48,20241210,2.24,N,225570,500,329 억,,3056234,N,N,1,N,00,N
20250219,111008,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13760,230,2,1.70,1805722650,131817,66.40,13540,13810,13500,17580,9480,13530,13698.74,4.64,0,30300,13790,13660,13540,13410,13290,13600,13350,329,4050,500,9470,10,1,65860174,9062,80.00,3.05,12,0.20,172.00,4505.00,30950,20240809,-55.54,12500,20241210,10.08,14300,-3.78,20250211,12690,8.43,20250203,30950,-55.54,20240809,12500,10.08,20241210,2.24,N,225570,500,329 억,,3056234,N,N,1,N,00,N
20250219,101009,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13730,200,2,1.48,1099737240,80518,40.56,13540,13750,13500,17580,9480,13530,13658.31,4.64,0,11873,13790,13660,13540,13410,13290,13600,13350,329,4050,500,9470,10,1,65860174,9043,79.83,3.05,12,0.12,172.00,4505.00,30950,20240809,-55.64,12500,20241210,9.84,14300,-3.99,20250211,12690,8.20,20250203,30950,-55.64,20240809,12500,9.84,20241210,2.24,N,225570,500,329 억,,3056234,N,N,1,N,00,N
20250219,091010,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13610,80,2,0.59,158711270,11699,5.89,13540,13610,13500,17580,9480,13530,13566.29,4.64,0,-612,13790,13660,13540,13410,13290,13600,13350,329,4050,500,9470,10,1,65860174,8964,79.13,3.02,12,0.02,172.00,4505.00,30950,20240809,-56.03,12500,20241210,8.88,14300,-4.83,20250211,12690,7.25,20250203,30950,-56.03,20240809,12500,8.88,20241210,2.24,N,225570,500,329 억,,3056234,N,N,1,N,00,N
20250218,161005,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13530,-70,5,-0.51,2625480400,193843,66.41,13630,13670,13420,17680,9520,13600,13544.36,4.64,0,-13313,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8911,78.66,3.00,12,0.29,172.00,4505.00,30950,20240809,-56.28,12500,20241210,8.24,14300,-5.38,20250211,12690,6.62,20250203,30950,-56.28,20240809,12500,8.24,20241210,2.18,N,225570,500,329 억,,3053408,N,N,1,N,00,N
20250218,151007,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13550,-50,5,-0.37,2489289850,183776,62.96,13630,13670,13420,17680,9520,13600,13545.23,4.64,0,-11890,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8924,78.78,3.01,12,0.28,172.00,4505.00,30950,20240809,-56.22,12500,20241210,8.40,14300,-5.24,20250211,12690,6.78,20250203,30950,-56.22,20240809,12500,8.40,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,N,00,N
20250218,141008,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13600,0,3,0.00,2112906580,155999,53.45,13630,13670,13420,17680,9520,13600,13544.34,4.64,0,-11321,14000,13800,13670,13470,13340,13735,13405,329,4080,500,9520,10,1,65860174,8957,79.07,3.02,12,0.24,172.00,4505.00,30950,20240809,-56.06,12500,20241210,8.80,14300,-4.90,20250211,12690,7.17,20250203,30950,-56.06,20240809,12500,8.80,20241210,2.18,N,225570,500,329 억,,3053408,N,N,741,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 161008 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13760 230 2 1.70 4244162670 308600 155.45 13540 13920 13500 17580 9480 13530 13752.97 4.64 0 77161 13790 13660 13540 13410 13290 13600 13350 329 4050 500 9470 10 1 65860174 9062 80.00 3.05 12 0.47 172.00 4505.00 30950 20240809 -55.54 12500 20241210 10.08 14300 -3.78 20250211 12690 8.43 20250203 30950 -55.54 20240809 12500 10.08 20241210 2.24 N 225570 500 329 억 3056234 N N 304 N 00 N
3 20250219 151011 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13780 250 2 1.85 4091708450 297527 149.87 13540 13920 13500 17580 9480 13530 13752.41 4.64 0 74568 13790 13660 13540 13410 13290 13600 13350 329 4050 500 9470 10 1 65860174 9076 80.12 3.06 12 0.45 172.00 4505.00 30950 20240809 -55.48 12500 20241210 10.24 14300 -3.64 20250211 12690 8.59 20250203 30950 -55.48 20240809 12500 10.24 20241210 2.24 N 225570 500 329 억 3056234 N N 1 N 00 N
4 20250219 141007 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13770 240 2 1.77 3489736450 253760 127.82 13540 13920 13500 17580 9480 13530 13752.13 4.64 0 58038 13790 13660 13540 13410 13290 13600 13350 329 4050 500 9470 10 1 65860174 9069 80.06 3.06 12 0.39 172.00 4505.00 30950 20240809 -55.51 12500 20241210 10.16 14300 -3.71 20250211 12690 8.51 20250203 30950 -55.51 20240809 12500 10.16 20241210 2.24 N 225570 500 329 억 3056234 N N 1 N 00 N
5 20250219 131009 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13780 250 2 1.85 3063994350 222752 112.20 13540 13920 13500 17580 9480 13530 13755.20 4.64 0 51376 13790 13660 13540 13410 13290 13600 13350 329 4050 500 9470 10 1 65860174 9076 80.12 3.06 12 0.34 172.00 4505.00 30950 20240809 -55.48 12500 20241210 10.24 14300 -3.64 20250211 12690 8.59 20250203 30950 -55.48 20240809 12500 10.24 20241210 2.24 N 225570 500 329 억 3056234 N N 1 N 00 N
6 20250219 121007 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13810 280 2 2.07 2781409340 202253 101.88 13540 13920 13500 17580 9480 13530 13752.15 4.64 0 43320 13790 13660 13540 13410 13290 13600 13350 329 4050 500 9470 10 1 65860174 9095 80.29 3.07 12 0.31 172.00 4505.00 30950 20240809 -55.38 12500 20241210 10.48 14300 -3.43 20250211 12690 8.83 20250203 30950 -55.38 20240809 12500 10.48 20241210 2.24 N 225570 500 329 억 3056234 N N 1 N 00 N
7 20250219 111008 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13760 230 2 1.70 1805722650 131817 66.40 13540 13810 13500 17580 9480 13530 13698.74 4.64 0 30300 13790 13660 13540 13410 13290 13600 13350 329 4050 500 9470 10 1 65860174 9062 80.00 3.05 12 0.20 172.00 4505.00 30950 20240809 -55.54 12500 20241210 10.08 14300 -3.78 20250211 12690 8.43 20250203 30950 -55.54 20240809 12500 10.08 20241210 2.24 N 225570 500 329 억 3056234 N N 1 N 00 N
8 20250219 101009 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13730 200 2 1.48 1099737240 80518 40.56 13540 13750 13500 17580 9480 13530 13658.31 4.64 0 11873 13790 13660 13540 13410 13290 13600 13350 329 4050 500 9470 10 1 65860174 9043 79.83 3.05 12 0.12 172.00 4505.00 30950 20240809 -55.64 12500 20241210 9.84 14300 -3.99 20250211 12690 8.20 20250203 30950 -55.64 20240809 12500 9.84 20241210 2.24 N 225570 500 329 억 3056234 N N 1 N 00 N
9 20250219 091010 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13610 80 2 0.59 158711270 11699 5.89 13540 13610 13500 17580 9480 13530 13566.29 4.64 0 -612 13790 13660 13540 13410 13290 13600 13350 329 4050 500 9470 10 1 65860174 8964 79.13 3.02 12 0.02 172.00 4505.00 30950 20240809 -56.03 12500 20241210 8.88 14300 -4.83 20250211 12690 7.25 20250203 30950 -56.03 20240809 12500 8.88 20241210 2.24 N 225570 500 329 억 3056234 N N 1 N 00 N
10 20250218 161005 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13530 -70 5 -0.51 2625480400 193843 66.41 13630 13670 13420 17680 9520 13600 13544.36 4.64 0 -13313 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8911 78.66 3.00 12 0.29 172.00 4505.00 30950 20240809 -56.28 12500 20241210 8.24 14300 -5.38 20250211 12690 6.62 20250203 30950 -56.28 20240809 12500 8.24 20241210 2.18 N 225570 500 329 억 3053408 N N 1 N 00 N
11 20250218 151007 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13550 -50 5 -0.37 2489289850 183776 62.96 13630 13670 13420 17680 9520 13600 13545.23 4.64 0 -11890 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8924 78.78 3.01 12 0.28 172.00 4505.00 30950 20240809 -56.22 12500 20241210 8.40 14300 -5.24 20250211 12690 6.78 20250203 30950 -56.22 20240809 12500 8.40 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N
12 20250218 141008 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13600 0 3 0.00 2112906580 155999 53.45 13630 13670 13420 17680 9520 13600 13544.34 4.64 0 -11321 14000 13800 13670 13470 13340 13735 13405 329 4080 500 9520 10 1 65860174 8957 79.07 3.02 12 0.24 172.00 4505.00 30950 20240809 -56.06 12500 20241210 8.80 14300 -4.90 20250211 12690 7.17 20250203 30950 -56.06 20240809 12500 8.80 20241210 2.18 N 225570 500 329 억 3053408 N N 741 N 00 N