ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
194480/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
20250218,160924,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31700,900,2,2.92,3534907850,113479,79.93,31050,31800,30550,40000,21600,30800,31140.60,8.12,0,-100,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3818,-7.62,2.21,12,0.94,-4162.00,14319.00,76300,20240626,-58.45,26950,20241230,17.63,33100,-4.23,20250213,27100,16.97,20250102,76300,-58.45,20240626,26950,17.63,20241230,1.59,N,194480,500,60 억,,977409,N,N,1,N,00,N
20250218,150925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30850,50,2,0.16,2837600000,91322,64.32,31050,31800,30550,40000,21600,30800,31072.47,8.12,0,5115,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3715,-7.41,2.15,12,0.76,-4162.00,14319.00,76300,20240626,-59.57,26950,20241230,14.47,33100,-6.80,20250213,27100,13.84,20250102,76300,-59.57,20240626,26950,14.47,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,N,00,N
20250218,140926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30750,-50,5,-0.16,2413708350,77523,54.61,31050,31800,30550,40000,21600,30800,31135.38,8.12,0,6704,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3703,-7.39,2.15,12,0.64,-4162.00,14319.00,76300,20240626,-59.70,26950,20241230,14.10,33100,-7.10,20250213,27100,13.47,20250102,76300,-59.70,20240626,26950,14.10,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,N,00,N
20250218,130923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31150,350,2,1.14,1586135900,50691,35.71,31050,31800,30550,40000,21600,30800,31290.29,8.12,0,5834,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3751,-7.48,2.18,12,0.42,-4162.00,14319.00,76300,20240626,-59.17,26950,20241230,15.58,33100,-5.89,20250213,27100,14.94,20250102,76300,-59.17,20240626,26950,15.58,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,N,00,N
20250218,120925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31300,500,2,1.62,1427938850,45632,32.14,31050,31800,30550,40000,21600,30800,31292.49,8.12,0,6876,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3770,-7.52,2.19,12,0.38,-4162.00,14319.00,76300,20240626,-58.98,26950,20241230,16.14,33100,-5.44,20250213,27100,15.50,20250102,76300,-58.98,20240626,26950,16.14,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,N,00,N
20250218,110923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,31300,500,2,1.62,905654250,29042,20.46,31050,31800,30550,40000,21600,30800,31184.29,8.12,0,2092,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3770,-7.52,2.19,12,0.24,-4162.00,14319.00,76300,20240626,-58.98,26950,20241230,16.14,33100,-5.44,20250213,27100,15.50,20250102,76300,-58.98,20240626,26950,16.14,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,N,00,N
20250218,100923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30850,50,2,0.16,346534850,11240,7.92,31050,31050,30550,40000,21600,30800,30830.50,8.12,0,-1477,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3715,-7.41,2.15,12,0.09,-4162.00,14319.00,76300,20240626,-59.57,26950,20241230,14.47,33100,-6.80,20250213,27100,13.84,20250102,76300,-59.57,20240626,26950,14.47,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,N,00,N
20250218,090926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30650,-150,5,-0.49,85602100,2781,1.96,31050,31050,30550,40000,21600,30800,30781.05,8.12,0,-1312,33633,32216,31283,29866,28933,31750,29400,60,9200,500,22170,50,1,12043150,3691,-7.36,2.14,12,0.02,-4162.00,14319.00,76300,20240626,-59.83,26950,20241230,13.73,33100,-7.40,20250213,27100,13.10,20250102,76300,-59.83,20240626,26950,13.73,20241230,1.59,N,194480,500,60 억,,977409,N,N,282,N,00,N
20250217,160922,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30800,-150,5,-0.48,4402385200,141201,121.70,31200,32700,30350,40200,21700,30950,31178.24,8.26,0,-38717,32750,31850,31350,30450,29950,31600,30200,60,9250,500,22280,50,1,12043150,3709,-7.40,2.15,12,1.17,-4162.00,14319.00,76300,20240626,-59.63,26950,20241230,14.29,33100,-6.95,20250213,27100,13.65,20250102,76300,-59.63,20240626,26950,14.29,20241230,1.83,N,194480,500,60 억,,994958,N,N,282,N,00,N
20250217,150922,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30700,-250,5,-0.81,4283836150,137345,118.37,31200,32700,30350,40200,21700,30950,31190.33,8.26,0,-37382,32750,31850,31350,30450,29950,31600,30200,60,9250,500,22280,50,1,12043150,3697,-7.38,2.14,12,1.14,-4162.00,14319.00,76300,20240626,-59.76,26950,20241230,13.91,33100,-7.25,20250213,27100,13.28,20250102,76300,-59.76,20240626,26950,13.91,20241230,1.83,N,194480,500,60 억,,994958,N,N,756,N,00,N
20250217,140920,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,30950,0,3,0.00,4084605000,130880,112.80,31200,32700,30350,40200,21700,30950,31208.78,8.26,0,-36966,32750,31850,31350,30450,29950,31600,30200,60,9250,500,22280,50,1,12043150,3727,-7.44,2.16,12,1.09,-4162.00,14319.00,76300,20240626,-59.44,26950,20241230,14.84,33100,-6.50,20250213,27100,14.21,20250102,76300,-59.44,20240626,26950,14.84,20241230,1.83,N,194480,500,60 억,,994958,N,N,756,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 20250218 160924 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 31700 900 2 2.92 3534907850 113479 79.93 31050 31800 30550 40000 21600 30800 31140.60 8.12 0 -100 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3818 -7.62 2.21 12 0.94 -4162.00 14319.00 76300 20240626 -58.45 26950 20241230 17.63 33100 -4.23 20250213 27100 16.97 20250102 76300 -58.45 20240626 26950 17.63 20241230 1.59 N 194480 500 60 억 977409 N N 1 N 00 N
3 20250218 150925 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30850 50 2 0.16 2837600000 91322 64.32 31050 31800 30550 40000 21600 30800 31072.47 8.12 0 5115 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3715 -7.41 2.15 12 0.76 -4162.00 14319.00 76300 20240626 -59.57 26950 20241230 14.47 33100 -6.80 20250213 27100 13.84 20250102 76300 -59.57 20240626 26950 14.47 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N
4 20250218 140926 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30750 -50 5 -0.16 2413708350 77523 54.61 31050 31800 30550 40000 21600 30800 31135.38 8.12 0 6704 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3703 -7.39 2.15 12 0.64 -4162.00 14319.00 76300 20240626 -59.70 26950 20241230 14.10 33100 -7.10 20250213 27100 13.47 20250102 76300 -59.70 20240626 26950 14.10 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N
5 20250218 130923 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 31150 350 2 1.14 1586135900 50691 35.71 31050 31800 30550 40000 21600 30800 31290.29 8.12 0 5834 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3751 -7.48 2.18 12 0.42 -4162.00 14319.00 76300 20240626 -59.17 26950 20241230 15.58 33100 -5.89 20250213 27100 14.94 20250102 76300 -59.17 20240626 26950 15.58 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N
6 20250218 120925 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 31300 500 2 1.62 1427938850 45632 32.14 31050 31800 30550 40000 21600 30800 31292.49 8.12 0 6876 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3770 -7.52 2.19 12 0.38 -4162.00 14319.00 76300 20240626 -58.98 26950 20241230 16.14 33100 -5.44 20250213 27100 15.50 20250102 76300 -58.98 20240626 26950 16.14 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N
7 20250218 110923 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 31300 500 2 1.62 905654250 29042 20.46 31050 31800 30550 40000 21600 30800 31184.29 8.12 0 2092 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3770 -7.52 2.19 12 0.24 -4162.00 14319.00 76300 20240626 -58.98 26950 20241230 16.14 33100 -5.44 20250213 27100 15.50 20250102 76300 -58.98 20240626 26950 16.14 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N
8 20250218 100923 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30850 50 2 0.16 346534850 11240 7.92 31050 31050 30550 40000 21600 30800 30830.50 8.12 0 -1477 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3715 -7.41 2.15 12 0.09 -4162.00 14319.00 76300 20240626 -59.57 26950 20241230 14.47 33100 -6.80 20250213 27100 13.84 20250102 76300 -59.57 20240626 26950 14.47 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N
9 20250218 090926 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30650 -150 5 -0.49 85602100 2781 1.96 31050 31050 30550 40000 21600 30800 30781.05 8.12 0 -1312 33633 32216 31283 29866 28933 31750 29400 60 9200 500 22170 50 1 12043150 3691 -7.36 2.14 12 0.02 -4162.00 14319.00 76300 20240626 -59.83 26950 20241230 13.73 33100 -7.40 20250213 27100 13.10 20250102 76300 -59.83 20240626 26950 13.73 20241230 1.59 N 194480 500 60 억 977409 N N 282 N 00 N
10 20250217 160922 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30800 -150 5 -0.48 4402385200 141201 121.70 31200 32700 30350 40200 21700 30950 31178.24 8.26 0 -38717 32750 31850 31350 30450 29950 31600 30200 60 9250 500 22280 50 1 12043150 3709 -7.40 2.15 12 1.17 -4162.00 14319.00 76300 20240626 -59.63 26950 20241230 14.29 33100 -6.95 20250213 27100 13.65 20250102 76300 -59.63 20240626 26950 14.29 20241230 1.83 N 194480 500 60 억 994958 N N 282 N 00 N
11 20250217 150922 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30700 -250 5 -0.81 4283836150 137345 118.37 31200 32700 30350 40200 21700 30950 31190.33 8.26 0 -37382 32750 31850 31350 30450 29950 31600 30200 60 9250 500 22280 50 1 12043150 3697 -7.38 2.14 12 1.14 -4162.00 14319.00 76300 20240626 -59.76 26950 20241230 13.91 33100 -7.25 20250213 27100 13.28 20250102 76300 -59.76 20240626 26950 13.91 20241230 1.83 N 194480 500 60 억 994958 N N 756 N 00 N
12 20250217 140920 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 30950 0 3 0.00 4084605000 130880 112.80 31200 32700 30350 40200 21700 30950 31208.78 8.26 0 -36966 32750 31850 31350 30450 29950 31600 30200 60 9250 500 22280 50 1 12043150 3727 -7.44 2.16 12 1.09 -4162.00 14319.00 76300 20240626 -59.44 26950 20241230 14.84 33100 -6.50 20250213 27100 14.21 20250102 76300 -59.44 20240626 26950 14.84 20241230 1.83 N 194480 500 60 억 994958 N N 756 N 00 N