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

Update 2025-02-13 2976 top30,price

Browse Source
This commit is contained in:
ened
2025-02-13 18:11:26 +09:00
parent 59ece4e196
commit b2a5517dde
2976 changed files with 32055 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042000/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
20250213,160450,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57600,200,2,0.35,32020605700,554412,85.28,57100,59100,56100,74600,40200,57400,57756.16,26.13,0,176519,62000,59700,57800,55500,53600,58750,54550,121,17200,500,41320,100,1,24253054,13970,134.27,7.52,12,2.29,429.00,7659.00,61000,20250210,-5.57,14660,20240426,292.91,61000,-5.57,20250210,33600,71.43,20250102,61000,-5.57,20250210,14660,292.91,20240426,3.07,N,042000,500,121 억,,6337840,N,N,523,N,00,N
20250213,150450,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,56800,-600,5,-1.05,30199367900,522618,80.39,57100,59100,56100,74600,40200,57400,57784.80,26.13,0,164897,62000,59700,57800,55500,53600,58750,54550,121,17200,500,41320,100,1,24253054,13776,132.40,7.42,12,2.15,429.00,7659.00,61000,20250210,-6.89,14660,20240426,287.45,61000,-6.89,20250210,33600,69.05,20250102,61000,-6.89,20250210,14660,287.45,20240426,3.07,N,042000,500,121 억,,6337840,N,N,566,N,00,N
20250213,140450,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,58000,600,2,1.05,24897726000,430267,66.18,57100,59100,56100,74600,40200,57400,57865.78,26.13,0,124304,62000,59700,57800,55500,53600,58750,54550,121,17200,500,41320,100,1,24253054,14067,135.20,7.57,12,1.77,429.00,7659.00,61000,20250210,-4.92,14660,20240426,295.63,61000,-4.92,20250210,33600,72.62,20250102,61000,-4.92,20250210,14660,295.63,20240426,3.07,N,042000,500,121 억,,6337840,N,N,566,N,00,N
20250213,130450,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,58200,800,2,1.39,22254580900,384906,59.20,57100,59100,56100,74600,40200,57400,57818.24,26.13,0,102620,62000,59700,57800,55500,53600,58750,54550,121,17200,500,41320,100,1,24253054,14115,135.66,7.60,12,1.59,429.00,7659.00,61000,20250210,-4.59,14660,20240426,297.00,61000,-4.59,20250210,33600,73.21,20250102,61000,-4.59,20250210,14660,297.00,20240426,3.07,N,042000,500,121 억,,6337840,N,N,566,N,00,N
20250213,120451,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,58700,1300,2,2.26,19897933100,344589,53.00,57100,59100,56100,74600,40200,57400,57743.98,26.13,0,90623,62000,59700,57800,55500,53600,58750,54550,121,17200,500,41320,100,1,24253054,14237,136.83,7.66,12,1.42,429.00,7659.00,61000,20250210,-3.77,14660,20240426,300.41,61000,-3.77,20250210,33600,74.70,20250102,61000,-3.77,20250210,14660,300.41,20240426,3.07,N,042000,500,121 억,,6337840,N,N,566,N,00,N
20250213,110447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,58300,900,2,1.57,17433107300,302569,46.54,57100,59100,56100,74600,40200,57400,57616.98,26.13,0,83923,62000,59700,57800,55500,53600,58750,54550,121,17200,500,41320,100,1,24253054,14140,135.90,7.61,12,1.25,429.00,7659.00,61000,20250210,-4.43,14660,20240426,297.68,61000,-4.43,20250210,33600,73.51,20250102,61000,-4.43,20250210,14660,297.68,20240426,3.07,N,042000,500,121 억,,6337840,N,N,566,N,00,N
20250213,100451,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57300,-100,5,-0.17,8733994500,153090,23.55,57100,58100,56100,74600,40200,57400,57051.33,26.13,0,24243,62000,59700,57800,55500,53600,58750,54550,121,17200,500,41320,100,1,24253054,13897,133.57,7.48,12,0.63,429.00,7659.00,61000,20250210,-6.07,14660,20240426,290.86,61000,-6.07,20250210,33600,70.54,20250102,61000,-6.07,20250210,14660,290.86,20240426,3.07,N,042000,500,121 억,,6337840,N,N,566,N,00,N
20250213,090448,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57000,-400,5,-0.70,1790668300,31717,4.88,57100,57200,56100,74600,40200,57400,56457.12,26.13,0,13348,62000,59700,57800,55500,53600,58750,54550,121,17200,500,41320,100,1,24253054,13824,132.87,7.44,12,0.13,429.00,7659.00,61000,20250210,-6.56,14660,20240426,288.81,61000,-6.56,20250210,33600,69.64,20250102,61000,-6.56,20250210,14660,288.81,20240426,3.07,N,042000,500,121 억,,6337840,N,N,566,N,00,N
20250212,160447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57400,-2000,5,-3.37,37075125600,646475,78.30,60100,60100,55900,77200,41600,59400,57338.78,25.81,0,70778,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13921,133.80,7.49,12,2.67,429.00,7659.00,61000,20250210,-5.90,14660,20240426,291.54,61000,-5.90,20250210,33600,70.83,20250102,61000,-5.90,20250210,14660,291.54,20240426,3.04,N,042000,500,121 억,,6260618,N,N,566,N,00,N
20250212,150447,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57100,-2300,5,-3.87,35148199900,612887,74.23,60100,60100,55900,77200,41600,59400,57337.13,25.81,0,57561,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13848,133.10,7.46,12,2.53,429.00,7659.00,61000,20250210,-6.39,14660,20240426,289.50,61000,-6.39,20250210,33600,69.94,20250102,61000,-6.39,20250210,14660,289.50,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,N,00,N
20250212,140448,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,57300,-2100,5,-3.54,31782463200,553749,67.07,60100,60100,55900,77200,41600,59400,57382.68,25.81,0,32730,62266,60832,58766,57332,55266,61550,58050,121,17800,500,42760,100,1,24253054,13897,133.57,7.48,12,2.28,429.00,7659.00,61000,20250210,-6.07,14660,20240426,290.86,61000,-6.07,20250210,33600,70.54,20250102,61000,-6.07,20250210,14660,290.86,20240426,3.04,N,042000,500,121 억,,6260618,N,N,680,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 20250213 160450 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57600 200 2 0.35 32020605700 554412 85.28 57100 59100 56100 74600 40200 57400 57756.16 26.13 0 176519 62000 59700 57800 55500 53600 58750 54550 121 17200 500 41320 100 1 24253054 13970 134.27 7.52 12 2.29 429.00 7659.00 61000 20250210 -5.57 14660 20240426 292.91 61000 -5.57 20250210 33600 71.43 20250102 61000 -5.57 20250210 14660 292.91 20240426 3.07 N 042000 500 121 억 6337840 N N 523 N 00 N
3 20250213 150450 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 56800 -600 5 -1.05 30199367900 522618 80.39 57100 59100 56100 74600 40200 57400 57784.80 26.13 0 164897 62000 59700 57800 55500 53600 58750 54550 121 17200 500 41320 100 1 24253054 13776 132.40 7.42 12 2.15 429.00 7659.00 61000 20250210 -6.89 14660 20240426 287.45 61000 -6.89 20250210 33600 69.05 20250102 61000 -6.89 20250210 14660 287.45 20240426 3.07 N 042000 500 121 억 6337840 N N 566 N 00 N
4 20250213 140450 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 58000 600 2 1.05 24897726000 430267 66.18 57100 59100 56100 74600 40200 57400 57865.78 26.13 0 124304 62000 59700 57800 55500 53600 58750 54550 121 17200 500 41320 100 1 24253054 14067 135.20 7.57 12 1.77 429.00 7659.00 61000 20250210 -4.92 14660 20240426 295.63 61000 -4.92 20250210 33600 72.62 20250102 61000 -4.92 20250210 14660 295.63 20240426 3.07 N 042000 500 121 억 6337840 N N 566 N 00 N
5 20250213 130450 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 58200 800 2 1.39 22254580900 384906 59.20 57100 59100 56100 74600 40200 57400 57818.24 26.13 0 102620 62000 59700 57800 55500 53600 58750 54550 121 17200 500 41320 100 1 24253054 14115 135.66 7.60 12 1.59 429.00 7659.00 61000 20250210 -4.59 14660 20240426 297.00 61000 -4.59 20250210 33600 73.21 20250102 61000 -4.59 20250210 14660 297.00 20240426 3.07 N 042000 500 121 억 6337840 N N 566 N 00 N
6 20250213 120451 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 58700 1300 2 2.26 19897933100 344589 53.00 57100 59100 56100 74600 40200 57400 57743.98 26.13 0 90623 62000 59700 57800 55500 53600 58750 54550 121 17200 500 41320 100 1 24253054 14237 136.83 7.66 12 1.42 429.00 7659.00 61000 20250210 -3.77 14660 20240426 300.41 61000 -3.77 20250210 33600 74.70 20250102 61000 -3.77 20250210 14660 300.41 20240426 3.07 N 042000 500 121 억 6337840 N N 566 N 00 N
7 20250213 110447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 58300 900 2 1.57 17433107300 302569 46.54 57100 59100 56100 74600 40200 57400 57616.98 26.13 0 83923 62000 59700 57800 55500 53600 58750 54550 121 17200 500 41320 100 1 24253054 14140 135.90 7.61 12 1.25 429.00 7659.00 61000 20250210 -4.43 14660 20240426 297.68 61000 -4.43 20250210 33600 73.51 20250102 61000 -4.43 20250210 14660 297.68 20240426 3.07 N 042000 500 121 억 6337840 N N 566 N 00 N
8 20250213 100451 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57300 -100 5 -0.17 8733994500 153090 23.55 57100 58100 56100 74600 40200 57400 57051.33 26.13 0 24243 62000 59700 57800 55500 53600 58750 54550 121 17200 500 41320 100 1 24253054 13897 133.57 7.48 12 0.63 429.00 7659.00 61000 20250210 -6.07 14660 20240426 290.86 61000 -6.07 20250210 33600 70.54 20250102 61000 -6.07 20250210 14660 290.86 20240426 3.07 N 042000 500 121 억 6337840 N N 566 N 00 N
9 20250213 090448 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57000 -400 5 -0.70 1790668300 31717 4.88 57100 57200 56100 74600 40200 57400 56457.12 26.13 0 13348 62000 59700 57800 55500 53600 58750 54550 121 17200 500 41320 100 1 24253054 13824 132.87 7.44 12 0.13 429.00 7659.00 61000 20250210 -6.56 14660 20240426 288.81 61000 -6.56 20250210 33600 69.64 20250102 61000 -6.56 20250210 14660 288.81 20240426 3.07 N 042000 500 121 억 6337840 N N 566 N 00 N
10 20250212 160447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57400 -2000 5 -3.37 37075125600 646475 78.30 60100 60100 55900 77200 41600 59400 57338.78 25.81 0 70778 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13921 133.80 7.49 12 2.67 429.00 7659.00 61000 20250210 -5.90 14660 20240426 291.54 61000 -5.90 20250210 33600 70.83 20250102 61000 -5.90 20250210 14660 291.54 20240426 3.04 N 042000 500 121 억 6260618 N N 566 N 00 N
11 20250212 150447 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57100 -2300 5 -3.87 35148199900 612887 74.23 60100 60100 55900 77200 41600 59400 57337.13 25.81 0 57561 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13848 133.10 7.46 12 2.53 429.00 7659.00 61000 20250210 -6.39 14660 20240426 289.50 61000 -6.39 20250210 33600 69.94 20250102 61000 -6.39 20250210 14660 289.50 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N
12 20250212 140448 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 57300 -2100 5 -3.54 31782463200 553749 67.07 60100 60100 55900 77200 41600 59400 57382.68 25.81 0 32730 62266 60832 58766 57332 55266 61550 58050 121 17800 500 42760 100 1 24253054 13897 133.57 7.48 12 2.28 429.00 7659.00 61000 20250210 -6.07 14660 20240426 290.86 61000 -6.07 20250210 33600 70.54 20250102 61000 -6.07 20250210 14660 290.86 20240426 3.04 N 042000 500 121 억 6260618 N N 680 N 00 N