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
263750/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
20250219,161046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33200,400,2,1.22,5878745250,177807,124.43,32550,33400,32500,42600,23000,32800,33062.36,7.76,0,42055,33366,33082,32516,32232,31666,33225,32375,66,9800,100,22960,50,1,64247855,21330,140.08,2.81,12,0.28,237.00,11826.00,47650,20240710,-30.33,26600,20240416,24.81,33650,-1.34,20250214,27600,20.29,20250102,47650,-30.33,20240710,26600,24.81,20240416,1.20,N,263750,100,66 억,,4987317,N,N,5721,N,00,N
20250219,151050,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33250,450,2,1.37,5557324800,168129,117.66,32550,33400,32500,42600,23000,32800,33053.93,7.76,0,38920,33366,33082,32516,32232,31666,33225,32375,66,9800,100,22960,50,1,64247855,21362,140.30,2.81,12,0.26,237.00,11826.00,47650,20240710,-30.22,26600,20240416,25.00,33650,-1.19,20250214,27600,20.47,20250102,47650,-30.22,20240710,26600,25.00,20240416,1.20,N,263750,100,66 억,,4987317,N,N,13,N,00,N
20250219,141046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33200,400,2,1.22,4581183850,138718,97.08,32550,33400,32500,42600,23000,32800,33025.16,7.76,0,19717,33366,33082,32516,32232,31666,33225,32375,66,9800,100,22960,50,1,64247855,21330,140.08,2.81,12,0.22,237.00,11826.00,47650,20240710,-30.33,26600,20240416,24.81,33650,-1.34,20250214,27600,20.29,20250102,47650,-30.33,20240710,26600,24.81,20240416,1.20,N,263750,100,66 억,,4987317,N,N,13,N,00,N
20250219,131047,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33300,500,2,1.52,3827562950,116010,81.18,32550,33400,32500,42600,23000,32800,32993.39,7.76,0,13733,33366,33082,32516,32232,31666,33225,32375,66,9800,100,22960,50,1,64247855,21395,140.51,2.82,12,0.18,237.00,11826.00,47650,20240710,-30.12,26600,20240416,25.19,33650,-1.04,20250214,27600,20.65,20250102,47650,-30.12,20240710,26600,25.19,20240416,1.20,N,263750,100,66 억,,4987317,N,N,13,N,00,N
20250219,121046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33300,500,2,1.52,3318965150,100728,70.49,32550,33400,32500,42600,23000,32800,32949.78,7.76,0,8790,33366,33082,32516,32232,31666,33225,32375,66,9800,100,22960,50,1,64247855,21395,140.51,2.82,12,0.16,237.00,11826.00,47650,20240710,-30.12,26600,20240416,25.19,33650,-1.04,20250214,27600,20.65,20250102,47650,-30.12,20240710,26600,25.19,20240416,1.20,N,263750,100,66 억,,4987317,N,N,13,N,00,N
20250219,111047,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,33100,300,2,0.91,2268918800,69140,48.38,32550,33100,32500,42600,23000,32800,32816.30,7.76,0,5926,33366,33082,32516,32232,31666,33225,32375,66,9800,100,22960,50,1,64247855,21266,139.66,2.80,12,0.11,237.00,11826.00,47650,20240710,-30.54,26600,20240416,24.44,33650,-1.63,20250214,27600,19.93,20250102,47650,-30.54,20240710,26600,24.44,20240416,1.20,N,263750,100,66 억,,4987317,N,N,13,N,00,N
20250219,101047,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32900,100,2,0.30,1247453150,38124,26.68,32550,32950,32500,42600,23000,32800,32720.94,7.76,0,1828,33366,33082,32516,32232,31666,33225,32375,66,9800,100,22960,50,1,64247855,21138,138.82,2.78,12,0.06,237.00,11826.00,47650,20240710,-30.95,26600,20240416,23.68,33650,-2.23,20250214,27600,19.20,20250102,47650,-30.95,20240710,26600,23.68,20240416,1.20,N,263750,100,66 억,,4987317,N,N,13,N,00,N
20250219,091049,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32700,-100,5,-0.30,299083200,9158,6.41,32550,32900,32550,42600,23000,32800,32658.13,7.76,0,358,33366,33082,32516,32232,31666,33225,32375,66,9800,100,22960,50,1,64247855,21009,137.97,2.77,12,0.01,237.00,11826.00,47650,20240710,-31.37,26600,20240416,22.93,33650,-2.82,20250214,27600,18.48,20250102,47650,-31.37,20240710,26600,22.93,20240416,1.20,N,263750,100,66 억,,4987317,N,N,13,N,00,N
20250218,161043,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32800,400,2,1.23,4605198000,141897,92.31,32300,32800,31950,42100,22700,32400,32454.28,7.74,0,10410,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,21073,138.40,2.77,12,0.22,237.00,11826.00,47650,20240710,-31.16,26600,20240416,23.31,33650,-2.53,20250214,27600,18.84,20250102,47650,-31.16,20240710,26600,23.31,20240416,1.19,N,263750,100,66 억,,4972715,N,N,13,N,00,N
20250218,151045,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32750,350,2,1.08,4236709600,130651,85.00,32300,32800,31950,42100,22700,32400,32427.71,7.74,0,10534,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,21041,138.19,2.77,12,0.20,237.00,11826.00,47650,20240710,-31.27,26600,20240416,23.12,33650,-2.67,20250214,27600,18.66,20250102,47650,-31.27,20240710,26600,23.12,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,N,00,N
20250218,141046,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32550,150,2,0.46,3664984650,113157,73.62,32300,32700,31950,42100,22700,32400,32388.48,7.74,0,9718,33433,32916,32483,31966,31533,32700,31750,66,9700,100,22680,50,1,64247855,20913,137.34,2.75,12,0.18,237.00,11826.00,47650,20240710,-31.69,26600,20240416,22.37,33650,-3.27,20250214,27600,17.93,20250102,47650,-31.69,20240710,26600,22.37,20240416,1.19,N,263750,100,66 억,,4972715,N,N,1575,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 161046 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33200 400 2 1.22 5878745250 177807 124.43 32550 33400 32500 42600 23000 32800 33062.36 7.76 0 42055 33366 33082 32516 32232 31666 33225 32375 66 9800 100 22960 50 1 64247855 21330 140.08 2.81 12 0.28 237.00 11826.00 47650 20240710 -30.33 26600 20240416 24.81 33650 -1.34 20250214 27600 20.29 20250102 47650 -30.33 20240710 26600 24.81 20240416 1.20 N 263750 100 66 억 4987317 N N 5721 N 00 N
3 20250219 151050 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33250 450 2 1.37 5557324800 168129 117.66 32550 33400 32500 42600 23000 32800 33053.93 7.76 0 38920 33366 33082 32516 32232 31666 33225 32375 66 9800 100 22960 50 1 64247855 21362 140.30 2.81 12 0.26 237.00 11826.00 47650 20240710 -30.22 26600 20240416 25.00 33650 -1.19 20250214 27600 20.47 20250102 47650 -30.22 20240710 26600 25.00 20240416 1.20 N 263750 100 66 억 4987317 N N 13 N 00 N
4 20250219 141046 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33200 400 2 1.22 4581183850 138718 97.08 32550 33400 32500 42600 23000 32800 33025.16 7.76 0 19717 33366 33082 32516 32232 31666 33225 32375 66 9800 100 22960 50 1 64247855 21330 140.08 2.81 12 0.22 237.00 11826.00 47650 20240710 -30.33 26600 20240416 24.81 33650 -1.34 20250214 27600 20.29 20250102 47650 -30.33 20240710 26600 24.81 20240416 1.20 N 263750 100 66 억 4987317 N N 13 N 00 N
5 20250219 131047 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33300 500 2 1.52 3827562950 116010 81.18 32550 33400 32500 42600 23000 32800 32993.39 7.76 0 13733 33366 33082 32516 32232 31666 33225 32375 66 9800 100 22960 50 1 64247855 21395 140.51 2.82 12 0.18 237.00 11826.00 47650 20240710 -30.12 26600 20240416 25.19 33650 -1.04 20250214 27600 20.65 20250102 47650 -30.12 20240710 26600 25.19 20240416 1.20 N 263750 100 66 억 4987317 N N 13 N 00 N
6 20250219 121046 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33300 500 2 1.52 3318965150 100728 70.49 32550 33400 32500 42600 23000 32800 32949.78 7.76 0 8790 33366 33082 32516 32232 31666 33225 32375 66 9800 100 22960 50 1 64247855 21395 140.51 2.82 12 0.16 237.00 11826.00 47650 20240710 -30.12 26600 20240416 25.19 33650 -1.04 20250214 27600 20.65 20250102 47650 -30.12 20240710 26600 25.19 20240416 1.20 N 263750 100 66 억 4987317 N N 13 N 00 N
7 20250219 111047 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 33100 300 2 0.91 2268918800 69140 48.38 32550 33100 32500 42600 23000 32800 32816.30 7.76 0 5926 33366 33082 32516 32232 31666 33225 32375 66 9800 100 22960 50 1 64247855 21266 139.66 2.80 12 0.11 237.00 11826.00 47650 20240710 -30.54 26600 20240416 24.44 33650 -1.63 20250214 27600 19.93 20250102 47650 -30.54 20240710 26600 24.44 20240416 1.20 N 263750 100 66 억 4987317 N N 13 N 00 N
8 20250219 101047 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32900 100 2 0.30 1247453150 38124 26.68 32550 32950 32500 42600 23000 32800 32720.94 7.76 0 1828 33366 33082 32516 32232 31666 33225 32375 66 9800 100 22960 50 1 64247855 21138 138.82 2.78 12 0.06 237.00 11826.00 47650 20240710 -30.95 26600 20240416 23.68 33650 -2.23 20250214 27600 19.20 20250102 47650 -30.95 20240710 26600 23.68 20240416 1.20 N 263750 100 66 억 4987317 N N 13 N 00 N
9 20250219 091049 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32700 -100 5 -0.30 299083200 9158 6.41 32550 32900 32550 42600 23000 32800 32658.13 7.76 0 358 33366 33082 32516 32232 31666 33225 32375 66 9800 100 22960 50 1 64247855 21009 137.97 2.77 12 0.01 237.00 11826.00 47650 20240710 -31.37 26600 20240416 22.93 33650 -2.82 20250214 27600 18.48 20250102 47650 -31.37 20240710 26600 22.93 20240416 1.20 N 263750 100 66 억 4987317 N N 13 N 00 N
10 20250218 161043 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32800 400 2 1.23 4605198000 141897 92.31 32300 32800 31950 42100 22700 32400 32454.28 7.74 0 10410 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 21073 138.40 2.77 12 0.22 237.00 11826.00 47650 20240710 -31.16 26600 20240416 23.31 33650 -2.53 20250214 27600 18.84 20250102 47650 -31.16 20240710 26600 23.31 20240416 1.19 N 263750 100 66 억 4972715 N N 13 N 00 N
11 20250218 151045 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32750 350 2 1.08 4236709600 130651 85.00 32300 32800 31950 42100 22700 32400 32427.71 7.74 0 10534 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 21041 138.19 2.77 12 0.20 237.00 11826.00 47650 20240710 -31.27 26600 20240416 23.12 33650 -2.67 20250214 27600 18.66 20250102 47650 -31.27 20240710 26600 23.12 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N
12 20250218 141046 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32550 150 2 0.46 3664984650 113157 73.62 32300 32700 31950 42100 22700 32400 32388.48 7.74 0 9718 33433 32916 32483 31966 31533 32700 31750 66 9700 100 22680 50 1 64247855 20913 137.34 2.75 12 0.18 237.00 11826.00 47650 20240710 -31.69 26600 20240416 22.37 33650 -3.27 20250214 27600 17.93 20250102 47650 -31.69 20240710 26600 22.37 20240416 1.19 N 263750 100 66 억 4972715 N N 1575 N 00 N