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
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
20250219,160459,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54900,-1100,5,-1.96,25642865800,469608,51.00,55300,56000,53600,72800,39200,56000,54603.55,26.91,0,72160,63266,59632,56866,53232,50466,58250,51850,121,16800,500,40320,100,1,24253054,13315,127.97,7.17,12,1.94,429.00,7659.00,61000,20250210,-10.00,14660,20240426,274.49,61000,-10.00,20250210,33600,63.39,20250102,61000,-10.00,20250210,14660,274.49,20240426,2.99,N,042000,500,121 억,,6525484,N,N,333,N,00,N
20250219,150501,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54700,-1300,5,-2.32,23786359600,435691,47.32,55300,56000,53600,72800,39200,56000,54593.60,26.91,0,62536,63266,59632,56866,53232,50466,58250,51850,121,16800,500,40320,100,1,24253054,13266,127.51,7.14,12,1.80,429.00,7659.00,61000,20250210,-10.33,14660,20240426,273.12,61000,-10.33,20250210,33600,62.80,20250102,61000,-10.33,20250210,14660,273.12,20240426,2.99,N,042000,500,121 억,,6525484,N,N,25,N,00,N
20250219,140458,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54200,-1800,5,-3.21,21387000900,391790,42.55,55300,56000,53600,72800,39200,56000,54586.85,26.91,0,52110,63266,59632,56866,53232,50466,58250,51850,121,16800,500,40320,100,1,24253054,13145,126.34,7.08,12,1.62,429.00,7659.00,61000,20250210,-11.15,14660,20240426,269.71,61000,-11.15,20250210,33600,61.31,20250102,61000,-11.15,20250210,14660,269.71,20240426,2.99,N,042000,500,121 억,,6525484,N,N,25,N,00,N
20250219,130459,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54100,-1900,5,-3.39,18632302400,340946,37.03,55300,56000,53600,72800,39200,56000,54647.66,26.91,0,36554,63266,59632,56866,53232,50466,58250,51850,121,16800,500,40320,100,1,24253054,13121,126.11,7.06,12,1.41,429.00,7659.00,61000,20250210,-11.31,14660,20240426,269.03,61000,-11.31,20250210,33600,61.01,20250102,61000,-11.31,20250210,14660,269.03,20240426,2.99,N,042000,500,121 억,,6525484,N,N,25,N,00,N
20250219,120458,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54300,-1700,5,-3.04,16897464100,308881,33.55,55300,56000,53600,72800,39200,56000,54704.17,26.91,0,31598,63266,59632,56866,53232,50466,58250,51850,121,16800,500,40320,100,1,24253054,13169,126.57,7.09,12,1.27,429.00,7659.00,61000,20250210,-10.98,14660,20240426,270.40,61000,-10.98,20250210,33600,61.61,20250102,61000,-10.98,20250210,14660,270.40,20240426,2.99,N,042000,500,121 억,,6525484,N,N,25,N,00,N
20250219,110459,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54300,-1700,5,-3.04,15318123700,279747,30.38,55300,56000,53600,72800,39200,56000,54755.74,26.91,0,19176,63266,59632,56866,53232,50466,58250,51850,121,16800,500,40320,100,1,24253054,13169,126.57,7.09,12,1.15,429.00,7659.00,61000,20250210,-10.98,14660,20240426,270.40,61000,-10.98,20250210,33600,61.61,20250102,61000,-10.98,20250210,14660,270.40,20240426,2.99,N,042000,500,121 억,,6525484,N,N,25,N,00,N
20250219,100459,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55100,-900,5,-1.61,9700954200,176216,19.14,55300,56000,54500,72800,39200,56000,55049.89,26.91,0,4457,63266,59632,56866,53232,50466,58250,51850,121,16800,500,40320,100,1,24253054,13363,128.44,7.19,12,0.73,429.00,7659.00,61000,20250210,-9.67,14660,20240426,275.85,61000,-9.67,20250210,33600,63.99,20250102,61000,-9.67,20250210,14660,275.85,20240426,2.99,N,042000,500,121 억,,6525484,N,N,25,N,00,N
20250219,090500,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55400,-600,5,-1.07,1658218700,30111,3.27,55300,55600,54500,72800,39200,56000,55060.93,26.91,0,1557,63266,59632,56866,53232,50466,58250,51850,121,16800,500,40320,100,1,24253054,13436,129.14,7.23,12,0.12,429.00,7659.00,61000,20250210,-9.18,14660,20240426,277.90,61000,-9.18,20250210,33600,64.88,20250102,61000,-9.18,20250210,14660,277.90,20240426,2.99,N,042000,500,121 억,,6525484,N,N,25,N,00,N
20250218,160458,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,56000,-2900,5,-4.92,51214396700,914566,182.96,59000,60500,54100,76500,41300,58900,55998.36,27.10,0,-41665,61833,60366,58033,56566,54233,61100,57300,121,17600,500,42400,100,1,24253054,13582,130.54,7.31,12,3.77,429.00,7659.00,61000,20250210,-8.20,14660,20240426,281.99,61000,-8.20,20250210,33600,66.67,20250102,61000,-8.20,20250210,14660,281.99,20240426,2.98,N,042000,500,121 억,,6573508,N,N,25,N,00,N
20250218,150458,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,55700,-3200,5,-5.43,49029165800,875450,175.13,59000,60500,54100,76500,41300,58900,56004.31,27.10,0,-32949,61833,60366,58033,56566,54233,61100,57300,121,17600,500,42400,100,1,24253054,13509,129.84,7.27,12,3.61,429.00,7659.00,61000,20250210,-8.69,14660,20240426,279.95,61000,-8.69,20250210,33600,65.77,20250102,61000,-8.69,20250210,14660,279.95,20240426,2.98,N,042000,500,121 억,,6573508,N,N,509,N,00,N
20250218,140458,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,56600,-2300,5,-3.90,41963234000,749734,149.98,59000,60500,54100,76500,41300,58900,55970.56,27.10,0,-44521,61833,60366,58033,56566,54233,61100,57300,121,17600,500,42400,100,1,24253054,13727,131.93,7.39,12,3.09,429.00,7659.00,61000,20250210,-7.21,14660,20240426,286.08,61000,-7.21,20250210,33600,68.45,20250102,61000,-7.21,20250210,14660,286.08,20240426,2.98,N,042000,500,121 억,,6573508,N,N,509,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 160459 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54900 -1100 5 -1.96 25642865800 469608 51.00 55300 56000 53600 72800 39200 56000 54603.55 26.91 0 72160 63266 59632 56866 53232 50466 58250 51850 121 16800 500 40320 100 1 24253054 13315 127.97 7.17 12 1.94 429.00 7659.00 61000 20250210 -10.00 14660 20240426 274.49 61000 -10.00 20250210 33600 63.39 20250102 61000 -10.00 20250210 14660 274.49 20240426 2.99 N 042000 500 121 억 6525484 N N 333 N 00 N
3 20250219 150501 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54700 -1300 5 -2.32 23786359600 435691 47.32 55300 56000 53600 72800 39200 56000 54593.60 26.91 0 62536 63266 59632 56866 53232 50466 58250 51850 121 16800 500 40320 100 1 24253054 13266 127.51 7.14 12 1.80 429.00 7659.00 61000 20250210 -10.33 14660 20240426 273.12 61000 -10.33 20250210 33600 62.80 20250102 61000 -10.33 20250210 14660 273.12 20240426 2.99 N 042000 500 121 억 6525484 N N 25 N 00 N
4 20250219 140458 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54200 -1800 5 -3.21 21387000900 391790 42.55 55300 56000 53600 72800 39200 56000 54586.85 26.91 0 52110 63266 59632 56866 53232 50466 58250 51850 121 16800 500 40320 100 1 24253054 13145 126.34 7.08 12 1.62 429.00 7659.00 61000 20250210 -11.15 14660 20240426 269.71 61000 -11.15 20250210 33600 61.31 20250102 61000 -11.15 20250210 14660 269.71 20240426 2.99 N 042000 500 121 억 6525484 N N 25 N 00 N
5 20250219 130459 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54100 -1900 5 -3.39 18632302400 340946 37.03 55300 56000 53600 72800 39200 56000 54647.66 26.91 0 36554 63266 59632 56866 53232 50466 58250 51850 121 16800 500 40320 100 1 24253054 13121 126.11 7.06 12 1.41 429.00 7659.00 61000 20250210 -11.31 14660 20240426 269.03 61000 -11.31 20250210 33600 61.01 20250102 61000 -11.31 20250210 14660 269.03 20240426 2.99 N 042000 500 121 억 6525484 N N 25 N 00 N
6 20250219 120458 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54300 -1700 5 -3.04 16897464100 308881 33.55 55300 56000 53600 72800 39200 56000 54704.17 26.91 0 31598 63266 59632 56866 53232 50466 58250 51850 121 16800 500 40320 100 1 24253054 13169 126.57 7.09 12 1.27 429.00 7659.00 61000 20250210 -10.98 14660 20240426 270.40 61000 -10.98 20250210 33600 61.61 20250102 61000 -10.98 20250210 14660 270.40 20240426 2.99 N 042000 500 121 억 6525484 N N 25 N 00 N
7 20250219 110459 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54300 -1700 5 -3.04 15318123700 279747 30.38 55300 56000 53600 72800 39200 56000 54755.74 26.91 0 19176 63266 59632 56866 53232 50466 58250 51850 121 16800 500 40320 100 1 24253054 13169 126.57 7.09 12 1.15 429.00 7659.00 61000 20250210 -10.98 14660 20240426 270.40 61000 -10.98 20250210 33600 61.61 20250102 61000 -10.98 20250210 14660 270.40 20240426 2.99 N 042000 500 121 억 6525484 N N 25 N 00 N
8 20250219 100459 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 55100 -900 5 -1.61 9700954200 176216 19.14 55300 56000 54500 72800 39200 56000 55049.89 26.91 0 4457 63266 59632 56866 53232 50466 58250 51850 121 16800 500 40320 100 1 24253054 13363 128.44 7.19 12 0.73 429.00 7659.00 61000 20250210 -9.67 14660 20240426 275.85 61000 -9.67 20250210 33600 63.99 20250102 61000 -9.67 20250210 14660 275.85 20240426 2.99 N 042000 500 121 억 6525484 N N 25 N 00 N
9 20250219 090500 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 55400 -600 5 -1.07 1658218700 30111 3.27 55300 55600 54500 72800 39200 56000 55060.93 26.91 0 1557 63266 59632 56866 53232 50466 58250 51850 121 16800 500 40320 100 1 24253054 13436 129.14 7.23 12 0.12 429.00 7659.00 61000 20250210 -9.18 14660 20240426 277.90 61000 -9.18 20250210 33600 64.88 20250102 61000 -9.18 20250210 14660 277.90 20240426 2.99 N 042000 500 121 억 6525484 N N 25 N 00 N
10 20250218 160458 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 56000 -2900 5 -4.92 51214396700 914566 182.96 59000 60500 54100 76500 41300 58900 55998.36 27.10 0 -41665 61833 60366 58033 56566 54233 61100 57300 121 17600 500 42400 100 1 24253054 13582 130.54 7.31 12 3.77 429.00 7659.00 61000 20250210 -8.20 14660 20240426 281.99 61000 -8.20 20250210 33600 66.67 20250102 61000 -8.20 20250210 14660 281.99 20240426 2.98 N 042000 500 121 억 6573508 N N 25 N 00 N
11 20250218 150458 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 55700 -3200 5 -5.43 49029165800 875450 175.13 59000 60500 54100 76500 41300 58900 56004.31 27.10 0 -32949 61833 60366 58033 56566 54233 61100 57300 121 17600 500 42400 100 1 24253054 13509 129.84 7.27 12 3.61 429.00 7659.00 61000 20250210 -8.69 14660 20240426 279.95 61000 -8.69 20250210 33600 65.77 20250102 61000 -8.69 20250210 14660 279.95 20240426 2.98 N 042000 500 121 억 6573508 N N 509 N 00 N
12 20250218 140458 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 56600 -2300 5 -3.90 41963234000 749734 149.98 59000 60500 54100 76500 41300 58900 55970.56 27.10 0 -44521 61833 60366 58033 56566 54233 61100 57300 121 17600 500 42400 100 1 24253054 13727 131.93 7.39 12 3.09 429.00 7659.00 61000 20250210 -7.21 14660 20240426 286.08 61000 -7.21 20250210 33600 68.45 20250102 61000 -7.21 20250210 14660 286.08 20240426 2.98 N 042000 500 121 억 6573508 N N 509 N 00 N