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
328130/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
20250219,161147,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66000,1100,2,1.69,78953043900,1191222,55.61,66400,67900,65100,84300,45500,64900,66280.21,10.14,0,-125497,75300,70100,67500,62300,59700,68800,61000,145,19400,500,45430,100,1,28995240,19137,-45.21,8.06,12,4.11,-1460.00,8191.00,85800,20241217,-23.08,31000,20240805,112.90,77100,-14.40,20250206,60000,10.00,20250120,85800,-23.08,20241217,31000,112.90,20240805,2.64,N,328130,500,144 억,,2941380,N,N,1045,N,00,N
20250219,151152,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66100,1200,2,1.85,76892981200,1160004,54.15,66400,67900,65100,84300,45500,64900,66287.67,10.14,0,-120320,75300,70100,67500,62300,59700,68800,61000,145,19400,500,45430,100,1,28995240,19166,-45.27,8.07,12,4.00,-1460.00,8191.00,85800,20241217,-22.96,31000,20240805,113.23,77100,-14.27,20250206,60000,10.17,20250120,85800,-22.96,20241217,31000,113.23,20240805,2.64,N,328130,500,144 억,,2941380,N,N,1072,N,00,N
20250219,141147,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65700,800,2,1.23,71920091600,1084484,50.63,66400,67900,65100,84300,45500,64900,66318.26,10.14,0,-125895,75300,70100,67500,62300,59700,68800,61000,145,19400,500,45430,100,1,28995240,19050,-45.00,8.02,12,3.74,-1460.00,8191.00,85800,20241217,-23.43,31000,20240805,111.94,77100,-14.79,20250206,60000,9.50,20250120,85800,-23.43,20241217,31000,111.94,20240805,2.64,N,328130,500,144 억,,2941380,N,N,1072,N,00,N
20250219,131148,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65700,800,2,1.23,63282767900,952414,44.46,66400,67900,65200,84300,45500,64900,66445.75,10.14,0,-100594,75300,70100,67500,62300,59700,68800,61000,145,19400,500,45430,100,1,28995240,19050,-45.00,8.02,12,3.28,-1460.00,8191.00,85800,20241217,-23.43,31000,20240805,111.94,77100,-14.79,20250206,60000,9.50,20250120,85800,-23.43,20241217,31000,111.94,20240805,2.64,N,328130,500,144 억,,2941380,N,N,1072,N,00,N
20250219,121148,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66100,1200,2,1.85,60200199400,905588,42.28,66400,67900,65200,84300,45500,64900,66477.60,10.14,0,-90190,75300,70100,67500,62300,59700,68800,61000,145,19400,500,45430,100,1,28995240,19166,-45.27,8.07,12,3.12,-1460.00,8191.00,85800,20241217,-22.96,31000,20240805,113.23,77100,-14.27,20250206,60000,10.17,20250120,85800,-22.96,20241217,31000,113.23,20240805,2.64,N,328130,500,144 억,,2941380,N,N,1072,N,00,N
20250219,111149,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65900,1000,2,1.54,56901890800,855449,39.94,66400,67900,65200,84300,45500,64900,66518.33,10.14,0,-88290,75300,70100,67500,62300,59700,68800,61000,145,19400,500,45430,100,1,28995240,19108,-45.14,8.05,12,2.95,-1460.00,8191.00,85800,20241217,-23.19,31000,20240805,112.58,77100,-14.53,20250206,60000,9.83,20250120,85800,-23.19,20241217,31000,112.58,20240805,2.64,N,328130,500,144 억,,2941380,N,N,1072,N,00,N
20250219,101149,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66000,1100,2,1.69,46380837100,695266,32.46,66400,67900,65900,84300,45500,64900,66711.33,10.14,0,-85054,75300,70100,67500,62300,59700,68800,61000,145,19400,500,45430,100,1,28995240,19137,-45.21,8.06,12,2.40,-1460.00,8191.00,85800,20241217,-23.08,31000,20240805,112.90,77100,-14.40,20250206,60000,10.00,20250120,85800,-23.08,20241217,31000,112.90,20240805,2.64,N,328130,500,144 억,,2941380,N,N,1072,N,00,N
20250219,091150,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66800,1900,2,2.93,24421842700,364337,17.01,66400,67900,66100,84300,45500,64900,67035.06,10.14,0,-54164,75300,70100,67500,62300,59700,68800,61000,145,19400,500,45430,100,1,28995240,19369,-45.75,8.16,12,1.26,-1460.00,8191.00,85800,20241217,-22.14,31000,20240805,115.48,77100,-13.36,20250206,60000,11.33,20250120,85800,-22.14,20241217,31000,115.48,20240805,2.64,N,328130,500,144 억,,2941380,N,N,1072,N,00,N
20250218,161143,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64900,-7300,5,-10.11,140214173600,2016794,112.46,72700,72700,64900,93800,50600,72200,69635.93,10.27,0,-37354,75000,73600,70900,69500,66800,74300,70200,145,21600,500,50540,100,1,28995240,18818,-44.45,7.92,12,6.96,-1460.00,8191.00,85800,20241217,-24.36,31000,20240805,109.35,77100,-15.82,20250206,60000,8.17,20250120,85800,-24.36,20241217,31000,109.35,20240805,2.59,N,328130,500,144 억,,2978427,N,N,1072,N,00,N
20250218,151146,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,68200,-4000,5,-5.54,107973804200,1529916,85.31,72700,72700,67500,93800,50600,72200,70574.96,10.27,0,-86090,75000,73600,70900,69500,66800,74300,70200,145,21600,500,50540,100,1,28995240,19775,-46.71,8.33,12,5.28,-1460.00,8191.00,85800,20241217,-20.51,31000,20240805,120.00,77100,-11.54,20250206,60000,13.67,20250120,85800,-20.51,20241217,31000,120.00,20240805,2.59,N,328130,500,144 억,,2978427,N,N,1596,N,00,N
20250218,141147,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,72300,100,2,0.14,57677382900,803755,44.82,72700,72700,70600,93800,50600,72200,71759.89,10.27,0,-28543,75000,73600,70900,69500,66800,74300,70200,145,21600,500,50540,100,1,28995240,20964,-49.52,8.83,12,2.77,-1460.00,8191.00,85800,20241217,-15.73,31000,20240805,133.23,77100,-6.23,20250206,60000,20.50,20250120,85800,-15.73,20241217,31000,133.23,20240805,2.59,N,328130,500,144 억,,2978427,N,N,1596,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 161147 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66000 1100 2 1.69 78953043900 1191222 55.61 66400 67900 65100 84300 45500 64900 66280.21 10.14 0 -125497 75300 70100 67500 62300 59700 68800 61000 145 19400 500 45430 100 1 28995240 19137 -45.21 8.06 12 4.11 -1460.00 8191.00 85800 20241217 -23.08 31000 20240805 112.90 77100 -14.40 20250206 60000 10.00 20250120 85800 -23.08 20241217 31000 112.90 20240805 2.64 N 328130 500 144 억 2941380 N N 1045 N 00 N
3 20250219 151152 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66100 1200 2 1.85 76892981200 1160004 54.15 66400 67900 65100 84300 45500 64900 66287.67 10.14 0 -120320 75300 70100 67500 62300 59700 68800 61000 145 19400 500 45430 100 1 28995240 19166 -45.27 8.07 12 4.00 -1460.00 8191.00 85800 20241217 -22.96 31000 20240805 113.23 77100 -14.27 20250206 60000 10.17 20250120 85800 -22.96 20241217 31000 113.23 20240805 2.64 N 328130 500 144 억 2941380 N N 1072 N 00 N
4 20250219 141147 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65700 800 2 1.23 71920091600 1084484 50.63 66400 67900 65100 84300 45500 64900 66318.26 10.14 0 -125895 75300 70100 67500 62300 59700 68800 61000 145 19400 500 45430 100 1 28995240 19050 -45.00 8.02 12 3.74 -1460.00 8191.00 85800 20241217 -23.43 31000 20240805 111.94 77100 -14.79 20250206 60000 9.50 20250120 85800 -23.43 20241217 31000 111.94 20240805 2.64 N 328130 500 144 억 2941380 N N 1072 N 00 N
5 20250219 131148 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65700 800 2 1.23 63282767900 952414 44.46 66400 67900 65200 84300 45500 64900 66445.75 10.14 0 -100594 75300 70100 67500 62300 59700 68800 61000 145 19400 500 45430 100 1 28995240 19050 -45.00 8.02 12 3.28 -1460.00 8191.00 85800 20241217 -23.43 31000 20240805 111.94 77100 -14.79 20250206 60000 9.50 20250120 85800 -23.43 20241217 31000 111.94 20240805 2.64 N 328130 500 144 억 2941380 N N 1072 N 00 N
6 20250219 121148 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66100 1200 2 1.85 60200199400 905588 42.28 66400 67900 65200 84300 45500 64900 66477.60 10.14 0 -90190 75300 70100 67500 62300 59700 68800 61000 145 19400 500 45430 100 1 28995240 19166 -45.27 8.07 12 3.12 -1460.00 8191.00 85800 20241217 -22.96 31000 20240805 113.23 77100 -14.27 20250206 60000 10.17 20250120 85800 -22.96 20241217 31000 113.23 20240805 2.64 N 328130 500 144 억 2941380 N N 1072 N 00 N
7 20250219 111149 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65900 1000 2 1.54 56901890800 855449 39.94 66400 67900 65200 84300 45500 64900 66518.33 10.14 0 -88290 75300 70100 67500 62300 59700 68800 61000 145 19400 500 45430 100 1 28995240 19108 -45.14 8.05 12 2.95 -1460.00 8191.00 85800 20241217 -23.19 31000 20240805 112.58 77100 -14.53 20250206 60000 9.83 20250120 85800 -23.19 20241217 31000 112.58 20240805 2.64 N 328130 500 144 억 2941380 N N 1072 N 00 N
8 20250219 101149 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66000 1100 2 1.69 46380837100 695266 32.46 66400 67900 65900 84300 45500 64900 66711.33 10.14 0 -85054 75300 70100 67500 62300 59700 68800 61000 145 19400 500 45430 100 1 28995240 19137 -45.21 8.06 12 2.40 -1460.00 8191.00 85800 20241217 -23.08 31000 20240805 112.90 77100 -14.40 20250206 60000 10.00 20250120 85800 -23.08 20241217 31000 112.90 20240805 2.64 N 328130 500 144 억 2941380 N N 1072 N 00 N
9 20250219 091150 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66800 1900 2 2.93 24421842700 364337 17.01 66400 67900 66100 84300 45500 64900 67035.06 10.14 0 -54164 75300 70100 67500 62300 59700 68800 61000 145 19400 500 45430 100 1 28995240 19369 -45.75 8.16 12 1.26 -1460.00 8191.00 85800 20241217 -22.14 31000 20240805 115.48 77100 -13.36 20250206 60000 11.33 20250120 85800 -22.14 20241217 31000 115.48 20240805 2.64 N 328130 500 144 억 2941380 N N 1072 N 00 N
10 20250218 161143 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64900 -7300 5 -10.11 140214173600 2016794 112.46 72700 72700 64900 93800 50600 72200 69635.93 10.27 0 -37354 75000 73600 70900 69500 66800 74300 70200 145 21600 500 50540 100 1 28995240 18818 -44.45 7.92 12 6.96 -1460.00 8191.00 85800 20241217 -24.36 31000 20240805 109.35 77100 -15.82 20250206 60000 8.17 20250120 85800 -24.36 20241217 31000 109.35 20240805 2.59 N 328130 500 144 억 2978427 N N 1072 N 00 N
11 20250218 151146 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 68200 -4000 5 -5.54 107973804200 1529916 85.31 72700 72700 67500 93800 50600 72200 70574.96 10.27 0 -86090 75000 73600 70900 69500 66800 74300 70200 145 21600 500 50540 100 1 28995240 19775 -46.71 8.33 12 5.28 -1460.00 8191.00 85800 20241217 -20.51 31000 20240805 120.00 77100 -11.54 20250206 60000 13.67 20250120 85800 -20.51 20241217 31000 120.00 20240805 2.59 N 328130 500 144 억 2978427 N N 1596 N 00 N
12 20250218 141147 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 72300 100 2 0.14 57677382900 803755 44.82 72700 72700 70600 93800 50600 72200 71759.89 10.27 0 -28543 75000 73600 70900 69500 66800 74300 70200 145 21600 500 50540 100 1 28995240 20964 -49.52 8.83 12 2.77 -1460.00 8191.00 85800 20241217 -15.73 31000 20240805 133.23 77100 -6.23 20250206 60000 20.50 20250120 85800 -15.73 20241217 31000 133.23 20240805 2.59 N 328130 500 144 억 2978427 N N 1596 N 00 N