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
394280/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
20250219,161240,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,18020,540,2,3.09,13494544890,759004,151.25,17500,18290,17150,22700,12240,17480,17778.96,3.96,0,-9253,18433,17956,17503,17026,16573,17730,16800,22,5220,100,12580,10,1,21887607,3944,-25.85,18.79,12,3.47,-697.00,959.00,38800,20240307,-53.56,9550,20241209,88.69,18290,-1.48,20250219,13200,36.52,20250108,38800,-53.56,20240307,9550,88.69,20241209,0.46,N,394280,100,21 억,,866712,N,N,2299,N,00,N
20250219,151244,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,18110,630,2,3.60,13082084660,736153,146.69,17500,18290,17150,22700,12240,17480,17770.99,3.96,0,-7029,18433,17956,17503,17026,16573,17730,16800,22,5220,100,12580,10,1,21887607,3964,-25.98,18.88,12,3.36,-697.00,959.00,38800,20240307,-53.32,9550,20241209,89.63,18290,-0.98,20250219,13200,37.20,20250108,38800,-53.32,20240307,9550,89.63,20241209,0.46,N,394280,100,21 억,,866712,N,N,584,N,00,N
20250219,141240,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17940,460,2,2.63,11519831630,648993,129.32,17500,18290,17150,22700,12240,17480,17750.43,3.96,0,-5275,18433,17956,17503,17026,16573,17730,16800,22,5220,100,12580,10,1,21887607,3927,-25.74,18.71,12,2.97,-697.00,959.00,38800,20240307,-53.76,9550,20241209,87.85,18290,-1.91,20250219,13200,35.91,20250108,38800,-53.76,20240307,9550,87.85,20241209,0.46,N,394280,100,21 억,,866712,N,N,584,N,00,N
20250219,131240,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17820,340,2,1.95,7145334830,405846,80.87,17500,18000,17150,22700,12240,17480,17606.11,3.96,0,-6373,18433,17956,17503,17026,16573,17730,16800,22,5220,100,12580,10,1,21887607,3900,-25.57,18.58,12,1.85,-697.00,959.00,38800,20240307,-54.07,9550,20241209,86.60,18000,-1.00,20250219,13200,35.00,20250108,38800,-54.07,20240307,9550,86.60,20241209,0.46,N,394280,100,21 억,,866712,N,N,584,N,00,N
20250219,121240,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17510,30,2,0.17,5820997230,331068,65.97,17500,18000,17150,22700,12240,17480,17582.57,3.96,0,-14858,18433,17956,17503,17026,16573,17730,16800,22,5220,100,12580,10,1,21887607,3833,-25.12,18.26,12,1.51,-697.00,959.00,38800,20240307,-54.87,9550,20241209,83.35,18000,-2.72,20250219,13200,32.65,20250108,38800,-54.87,20240307,9550,83.35,20241209,0.46,N,394280,100,21 억,,866712,N,N,584,N,00,N
20250219,111241,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17520,40,2,0.23,5488376370,312053,62.18,17500,18000,17150,22700,12240,17480,17588.06,3.96,0,-14611,18433,17956,17503,17026,16573,17730,16800,22,5220,100,12580,10,1,21887607,3835,-25.14,18.27,12,1.43,-697.00,959.00,38800,20240307,-54.85,9550,20241209,83.46,18000,-2.67,20250219,13200,32.73,20250108,38800,-54.85,20240307,9550,83.46,20241209,0.46,N,394280,100,21 억,,866712,N,N,584,N,00,N
20250219,101241,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17660,180,2,1.03,4233255040,240794,47.98,17500,18000,17150,22700,12240,17480,17580.52,3.96,0,-12902,18433,17956,17503,17026,16573,17730,16800,22,5220,100,12580,10,1,21887607,3865,-25.34,18.42,12,1.10,-697.00,959.00,38800,20240307,-54.48,9550,20241209,84.92,18000,-1.89,20250219,13200,33.79,20250108,38800,-54.48,20240307,9550,84.92,20241209,0.46,N,394280,100,21 억,,866712,N,N,584,N,00,N
20250219,091243,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17560,80,2,0.46,766372970,43915,8.75,17500,17600,17250,22700,12240,17480,17451.10,3.96,0,-2518,18433,17956,17503,17026,16573,17730,16800,22,5220,100,12580,10,1,21887607,3843,-25.19,18.31,12,0.20,-697.00,959.00,38800,20240307,-54.74,9550,20241209,83.87,17980,-2.34,20250218,13200,33.03,20250108,38800,-54.74,20240307,9550,83.87,20241209,0.46,N,394280,100,21 억,,866712,N,N,584,N,00,N
20250218,161235,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17480,-160,5,-0.91,8683564160,498311,51.56,17980,17980,17050,22900,12350,17640,17425.93,4.03,0,-16983,18366,18002,17376,17012,16386,18185,17195,22,5260,100,12700,10,1,21887607,3826,-25.08,18.23,12,2.28,-697.00,959.00,38800,20240307,-54.95,9550,20241209,83.04,17980,-2.78,20250218,13200,32.42,20250108,38800,-54.95,20240307,9550,83.04,20241209,0.44,N,394280,100,21 억,,882962,N,N,571,N,00,N
20250218,151237,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17520,-120,5,-0.68,8409707180,482662,49.94,17980,17980,17050,22900,12350,17640,17423.59,4.03,0,-13268,18366,18002,17376,17012,16386,18185,17195,22,5260,100,12700,10,1,21887607,3835,-25.14,18.27,12,2.21,-697.00,959.00,38800,20240307,-54.85,9550,20241209,83.46,17980,-2.56,20250218,13200,32.73,20250108,38800,-54.85,20240307,9550,83.46,20241209,0.44,N,394280,100,21 억,,882962,N,N,1570,N,00,N
20250218,141239,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,17450,-190,5,-1.08,7722655970,443405,45.88,17980,17980,17050,22900,12350,17640,17416.71,4.03,0,-11474,18366,18002,17376,17012,16386,18185,17195,22,5260,100,12700,10,1,21887607,3819,-25.04,18.20,12,2.03,-697.00,959.00,38800,20240307,-55.03,9550,20241209,82.72,17980,-2.95,20250218,13200,32.20,20250108,38800,-55.03,20240307,9550,82.72,20241209,0.44,N,394280,100,21 억,,882962,N,N,1570,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 161240 57 100.00 KSQ150 IT 서비스 N N N N N 18020 540 2 3.09 13494544890 759004 151.25 17500 18290 17150 22700 12240 17480 17778.96 3.96 0 -9253 18433 17956 17503 17026 16573 17730 16800 22 5220 100 12580 10 1 21887607 3944 -25.85 18.79 12 3.47 -697.00 959.00 38800 20240307 -53.56 9550 20241209 88.69 18290 -1.48 20250219 13200 36.52 20250108 38800 -53.56 20240307 9550 88.69 20241209 0.46 N 394280 100 21 억 866712 N N 2299 N 00 N
3 20250219 151244 57 100.00 KSQ150 IT 서비스 N N N N N 18110 630 2 3.60 13082084660 736153 146.69 17500 18290 17150 22700 12240 17480 17770.99 3.96 0 -7029 18433 17956 17503 17026 16573 17730 16800 22 5220 100 12580 10 1 21887607 3964 -25.98 18.88 12 3.36 -697.00 959.00 38800 20240307 -53.32 9550 20241209 89.63 18290 -0.98 20250219 13200 37.20 20250108 38800 -53.32 20240307 9550 89.63 20241209 0.46 N 394280 100 21 억 866712 N N 584 N 00 N
4 20250219 141240 57 100.00 KSQ150 IT 서비스 N N N N N 17940 460 2 2.63 11519831630 648993 129.32 17500 18290 17150 22700 12240 17480 17750.43 3.96 0 -5275 18433 17956 17503 17026 16573 17730 16800 22 5220 100 12580 10 1 21887607 3927 -25.74 18.71 12 2.97 -697.00 959.00 38800 20240307 -53.76 9550 20241209 87.85 18290 -1.91 20250219 13200 35.91 20250108 38800 -53.76 20240307 9550 87.85 20241209 0.46 N 394280 100 21 억 866712 N N 584 N 00 N
5 20250219 131240 57 100.00 KSQ150 IT 서비스 N N N N N 17820 340 2 1.95 7145334830 405846 80.87 17500 18000 17150 22700 12240 17480 17606.11 3.96 0 -6373 18433 17956 17503 17026 16573 17730 16800 22 5220 100 12580 10 1 21887607 3900 -25.57 18.58 12 1.85 -697.00 959.00 38800 20240307 -54.07 9550 20241209 86.60 18000 -1.00 20250219 13200 35.00 20250108 38800 -54.07 20240307 9550 86.60 20241209 0.46 N 394280 100 21 억 866712 N N 584 N 00 N
6 20250219 121240 57 100.00 KSQ150 IT 서비스 N N N N N 17510 30 2 0.17 5820997230 331068 65.97 17500 18000 17150 22700 12240 17480 17582.57 3.96 0 -14858 18433 17956 17503 17026 16573 17730 16800 22 5220 100 12580 10 1 21887607 3833 -25.12 18.26 12 1.51 -697.00 959.00 38800 20240307 -54.87 9550 20241209 83.35 18000 -2.72 20250219 13200 32.65 20250108 38800 -54.87 20240307 9550 83.35 20241209 0.46 N 394280 100 21 억 866712 N N 584 N 00 N
7 20250219 111241 57 100.00 KSQ150 IT 서비스 N N N N N 17520 40 2 0.23 5488376370 312053 62.18 17500 18000 17150 22700 12240 17480 17588.06 3.96 0 -14611 18433 17956 17503 17026 16573 17730 16800 22 5220 100 12580 10 1 21887607 3835 -25.14 18.27 12 1.43 -697.00 959.00 38800 20240307 -54.85 9550 20241209 83.46 18000 -2.67 20250219 13200 32.73 20250108 38800 -54.85 20240307 9550 83.46 20241209 0.46 N 394280 100 21 억 866712 N N 584 N 00 N
8 20250219 101241 57 100.00 KSQ150 IT 서비스 N N N N N 17660 180 2 1.03 4233255040 240794 47.98 17500 18000 17150 22700 12240 17480 17580.52 3.96 0 -12902 18433 17956 17503 17026 16573 17730 16800 22 5220 100 12580 10 1 21887607 3865 -25.34 18.42 12 1.10 -697.00 959.00 38800 20240307 -54.48 9550 20241209 84.92 18000 -1.89 20250219 13200 33.79 20250108 38800 -54.48 20240307 9550 84.92 20241209 0.46 N 394280 100 21 억 866712 N N 584 N 00 N
9 20250219 091243 57 100.00 KSQ150 IT 서비스 N N N N N 17560 80 2 0.46 766372970 43915 8.75 17500 17600 17250 22700 12240 17480 17451.10 3.96 0 -2518 18433 17956 17503 17026 16573 17730 16800 22 5220 100 12580 10 1 21887607 3843 -25.19 18.31 12 0.20 -697.00 959.00 38800 20240307 -54.74 9550 20241209 83.87 17980 -2.34 20250218 13200 33.03 20250108 38800 -54.74 20240307 9550 83.87 20241209 0.46 N 394280 100 21 억 866712 N N 584 N 00 N
10 20250218 161235 57 100.00 KSQ150 IT 서비스 N N N N N 17480 -160 5 -0.91 8683564160 498311 51.56 17980 17980 17050 22900 12350 17640 17425.93 4.03 0 -16983 18366 18002 17376 17012 16386 18185 17195 22 5260 100 12700 10 1 21887607 3826 -25.08 18.23 12 2.28 -697.00 959.00 38800 20240307 -54.95 9550 20241209 83.04 17980 -2.78 20250218 13200 32.42 20250108 38800 -54.95 20240307 9550 83.04 20241209 0.44 N 394280 100 21 억 882962 N N 571 N 00 N
11 20250218 151237 57 100.00 KSQ150 IT 서비스 N N N N N 17520 -120 5 -0.68 8409707180 482662 49.94 17980 17980 17050 22900 12350 17640 17423.59 4.03 0 -13268 18366 18002 17376 17012 16386 18185 17195 22 5260 100 12700 10 1 21887607 3835 -25.14 18.27 12 2.21 -697.00 959.00 38800 20240307 -54.85 9550 20241209 83.46 17980 -2.56 20250218 13200 32.73 20250108 38800 -54.85 20240307 9550 83.46 20241209 0.44 N 394280 100 21 억 882962 N N 1570 N 00 N
12 20250218 141239 57 100.00 KSQ150 IT 서비스 N N N N N 17450 -190 5 -1.08 7722655970 443405 45.88 17980 17980 17050 22900 12350 17640 17416.71 4.03 0 -11474 18366 18002 17376 17012 16386 18185 17195 22 5260 100 12700 10 1 21887607 3819 -25.04 18.20 12 2.03 -697.00 959.00 38800 20240307 -55.03 9550 20241209 82.72 17980 -2.95 20250218 13200 32.20 20250108 38800 -55.03 20240307 9550 82.72 20241209 0.44 N 394280 100 21 억 882962 N N 1570 N 00 N