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
078340/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
20250219,160645,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48300,100,2,0.21,2976298500,62020,85.27,48150,48900,47350,62600,33750,48200,47989.28,11.42,0,-1773,49733,48966,47783,47016,45833,49350,47400,64,14400,500,35660,50,1,12737755,6152,15.62,0.50,12,0.49,3093.00,96852.00,54000,20241202,-10.56,34550,20240911,39.80,52000,-7.12,20250213,42500,13.65,20250113,54000,-10.56,20241202,34550,39.80,20240911,2.32,N,078340,500,64 억,,1455071,N,N,95,N,00,N
20250219,150647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48150,-50,5,-0.10,2803589950,58439,80.35,48150,48900,47350,62600,33750,48200,47974.64,11.42,0,-1931,49733,48966,47783,47016,45833,49350,47400,64,14400,500,35660,50,1,12737755,6133,15.57,0.50,12,0.46,3093.00,96852.00,54000,20241202,-10.83,34550,20240911,39.36,52000,-7.40,20250213,42500,13.29,20250113,54000,-10.83,20241202,34550,39.36,20240911,2.32,N,078340,500,64 억,,1455071,N,N,44,N,00,N
20250219,140643,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48200,0,3,0.00,2412863000,50324,69.19,48150,48900,47350,62600,33750,48200,47946.57,11.42,0,-3115,49733,48966,47783,47016,45833,49350,47400,64,14400,500,35660,50,1,12737755,6140,15.58,0.50,12,0.40,3093.00,96852.00,54000,20241202,-10.74,34550,20240911,39.51,52000,-7.31,20250213,42500,13.41,20250113,54000,-10.74,20241202,34550,39.51,20240911,2.32,N,078340,500,64 억,,1455071,N,N,44,N,00,N
20250219,130645,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47800,-400,5,-0.83,1999446050,41701,57.33,48150,48900,47350,62600,33750,48200,47947.20,11.42,0,-4966,49733,48966,47783,47016,45833,49350,47400,64,14400,500,35660,50,1,12737755,6089,15.45,0.49,12,0.33,3093.00,96852.00,54000,20241202,-11.48,34550,20240911,38.35,52000,-8.08,20250213,42500,12.47,20250113,54000,-11.48,20241202,34550,38.35,20240911,2.32,N,078340,500,64 억,,1455071,N,N,44,N,00,N
20250219,120644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47750,-450,5,-0.93,1634991900,34094,46.88,48150,48900,47350,62600,33750,48200,47955.41,11.42,0,-6207,49733,48966,47783,47016,45833,49350,47400,64,14400,500,35660,50,1,12737755,6082,15.44,0.49,12,0.27,3093.00,96852.00,54000,20241202,-11.57,34550,20240911,38.21,52000,-8.17,20250213,42500,12.35,20250113,54000,-11.57,20241202,34550,38.21,20240911,2.32,N,078340,500,64 억,,1455071,N,N,44,N,00,N
20250219,110645,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47500,-700,5,-1.45,1246948850,25948,35.68,48150,48900,47350,62600,33750,48200,48055.68,11.42,0,-7602,49733,48966,47783,47016,45833,49350,47400,64,14400,500,35660,50,1,12737755,6050,15.36,0.49,12,0.20,3093.00,96852.00,54000,20241202,-12.04,34550,20240911,37.48,52000,-8.65,20250213,42500,11.76,20250113,54000,-12.04,20241202,34550,37.48,20240911,2.32,N,078340,500,64 억,,1455071,N,N,44,N,00,N
20250219,100644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47950,-250,5,-0.52,690830950,14289,19.65,48150,48900,47900,62600,33750,48200,48347.05,11.42,0,-2755,49733,48966,47783,47016,45833,49350,47400,64,14400,500,35660,50,1,12737755,6108,15.50,0.50,12,0.11,3093.00,96852.00,54000,20241202,-11.20,34550,20240911,38.78,52000,-7.79,20250213,42500,12.82,20250113,54000,-11.20,20241202,34550,38.78,20240911,2.32,N,078340,500,64 억,,1455071,N,N,44,N,00,N
20250219,090646,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48800,600,2,1.24,109051650,2249,3.09,48150,48900,48150,62600,33750,48200,48488.95,11.42,0,1175,49733,48966,47783,47016,45833,49350,47400,64,14400,500,35660,50,1,12737755,6216,15.78,0.50,12,0.02,3093.00,96852.00,54000,20241202,-9.63,34550,20240911,41.24,52000,-6.15,20250213,42500,14.82,20250113,54000,-9.63,20241202,34550,41.24,20240911,2.32,N,078340,500,64 억,,1455071,N,N,44,N,00,N
20250218,160643,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48200,1050,2,2.23,3460835900,72257,122.88,47100,48550,46600,61200,33050,47150,47896.00,11.49,0,-7222,48316,47732,47216,46632,46116,48025,46925,64,14050,500,34890,50,1,12737755,6140,15.58,0.50,12,0.57,3093.00,96852.00,54000,20241202,-10.74,34550,20240911,39.51,52000,-7.31,20250213,42500,13.41,20250113,54000,-10.74,20241202,34550,39.51,20240911,2.19,N,078340,500,64 억,,1463220,N,N,44,N,00,N
20250218,150644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48450,1300,2,2.76,3067673400,64117,109.04,47100,48500,46600,61200,33050,47150,47844.93,11.49,0,-4707,48316,47732,47216,46632,46116,48025,46925,64,14050,500,34890,50,1,12737755,6171,15.66,0.50,12,0.50,3093.00,96852.00,54000,20241202,-10.28,34550,20240911,40.23,52000,-6.83,20250213,42500,14.00,20250113,54000,-10.28,20241202,34550,40.23,20240911,2.19,N,078340,500,64 억,,1463220,N,N,198,N,00,N
20250218,140644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48300,1150,2,2.44,2297752950,48167,81.92,47100,48500,46600,61200,33050,47150,47703.88,11.49,0,1666,48316,47732,47216,46632,46116,48025,46925,64,14050,500,34890,50,1,12737755,6152,15.62,0.50,12,0.38,3093.00,96852.00,54000,20241202,-10.56,34550,20240911,39.80,52000,-7.12,20250213,42500,13.65,20250113,54000,-10.56,20241202,34550,39.80,20240911,2.19,N,078340,500,64 억,,1463220,N,N,198,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 160645 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48300 100 2 0.21 2976298500 62020 85.27 48150 48900 47350 62600 33750 48200 47989.28 11.42 0 -1773 49733 48966 47783 47016 45833 49350 47400 64 14400 500 35660 50 1 12737755 6152 15.62 0.50 12 0.49 3093.00 96852.00 54000 20241202 -10.56 34550 20240911 39.80 52000 -7.12 20250213 42500 13.65 20250113 54000 -10.56 20241202 34550 39.80 20240911 2.32 N 078340 500 64 억 1455071 N N 95 N 00 N
3 20250219 150647 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48150 -50 5 -0.10 2803589950 58439 80.35 48150 48900 47350 62600 33750 48200 47974.64 11.42 0 -1931 49733 48966 47783 47016 45833 49350 47400 64 14400 500 35660 50 1 12737755 6133 15.57 0.50 12 0.46 3093.00 96852.00 54000 20241202 -10.83 34550 20240911 39.36 52000 -7.40 20250213 42500 13.29 20250113 54000 -10.83 20241202 34550 39.36 20240911 2.32 N 078340 500 64 억 1455071 N N 44 N 00 N
4 20250219 140643 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48200 0 3 0.00 2412863000 50324 69.19 48150 48900 47350 62600 33750 48200 47946.57 11.42 0 -3115 49733 48966 47783 47016 45833 49350 47400 64 14400 500 35660 50 1 12737755 6140 15.58 0.50 12 0.40 3093.00 96852.00 54000 20241202 -10.74 34550 20240911 39.51 52000 -7.31 20250213 42500 13.41 20250113 54000 -10.74 20241202 34550 39.51 20240911 2.32 N 078340 500 64 억 1455071 N N 44 N 00 N
5 20250219 130645 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 47800 -400 5 -0.83 1999446050 41701 57.33 48150 48900 47350 62600 33750 48200 47947.20 11.42 0 -4966 49733 48966 47783 47016 45833 49350 47400 64 14400 500 35660 50 1 12737755 6089 15.45 0.49 12 0.33 3093.00 96852.00 54000 20241202 -11.48 34550 20240911 38.35 52000 -8.08 20250213 42500 12.47 20250113 54000 -11.48 20241202 34550 38.35 20240911 2.32 N 078340 500 64 억 1455071 N N 44 N 00 N
6 20250219 120644 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 47750 -450 5 -0.93 1634991900 34094 46.88 48150 48900 47350 62600 33750 48200 47955.41 11.42 0 -6207 49733 48966 47783 47016 45833 49350 47400 64 14400 500 35660 50 1 12737755 6082 15.44 0.49 12 0.27 3093.00 96852.00 54000 20241202 -11.57 34550 20240911 38.21 52000 -8.17 20250213 42500 12.35 20250113 54000 -11.57 20241202 34550 38.21 20240911 2.32 N 078340 500 64 억 1455071 N N 44 N 00 N
7 20250219 110645 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 47500 -700 5 -1.45 1246948850 25948 35.68 48150 48900 47350 62600 33750 48200 48055.68 11.42 0 -7602 49733 48966 47783 47016 45833 49350 47400 64 14400 500 35660 50 1 12737755 6050 15.36 0.49 12 0.20 3093.00 96852.00 54000 20241202 -12.04 34550 20240911 37.48 52000 -8.65 20250213 42500 11.76 20250113 54000 -12.04 20241202 34550 37.48 20240911 2.32 N 078340 500 64 억 1455071 N N 44 N 00 N
8 20250219 100644 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 47950 -250 5 -0.52 690830950 14289 19.65 48150 48900 47900 62600 33750 48200 48347.05 11.42 0 -2755 49733 48966 47783 47016 45833 49350 47400 64 14400 500 35660 50 1 12737755 6108 15.50 0.50 12 0.11 3093.00 96852.00 54000 20241202 -11.20 34550 20240911 38.78 52000 -7.79 20250213 42500 12.82 20250113 54000 -11.20 20241202 34550 38.78 20240911 2.32 N 078340 500 64 억 1455071 N N 44 N 00 N
9 20250219 090646 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48800 600 2 1.24 109051650 2249 3.09 48150 48900 48150 62600 33750 48200 48488.95 11.42 0 1175 49733 48966 47783 47016 45833 49350 47400 64 14400 500 35660 50 1 12737755 6216 15.78 0.50 12 0.02 3093.00 96852.00 54000 20241202 -9.63 34550 20240911 41.24 52000 -6.15 20250213 42500 14.82 20250113 54000 -9.63 20241202 34550 41.24 20240911 2.32 N 078340 500 64 억 1455071 N N 44 N 00 N
10 20250218 160643 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48200 1050 2 2.23 3460835900 72257 122.88 47100 48550 46600 61200 33050 47150 47896.00 11.49 0 -7222 48316 47732 47216 46632 46116 48025 46925 64 14050 500 34890 50 1 12737755 6140 15.58 0.50 12 0.57 3093.00 96852.00 54000 20241202 -10.74 34550 20240911 39.51 52000 -7.31 20250213 42500 13.41 20250113 54000 -10.74 20241202 34550 39.51 20240911 2.19 N 078340 500 64 억 1463220 N N 44 N 00 N
11 20250218 150644 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48450 1300 2 2.76 3067673400 64117 109.04 47100 48500 46600 61200 33050 47150 47844.93 11.49 0 -4707 48316 47732 47216 46632 46116 48025 46925 64 14050 500 34890 50 1 12737755 6171 15.66 0.50 12 0.50 3093.00 96852.00 54000 20241202 -10.28 34550 20240911 40.23 52000 -6.83 20250213 42500 14.00 20250113 54000 -10.28 20241202 34550 40.23 20240911 2.19 N 078340 500 64 억 1463220 N N 198 N 00 N
12 20250218 140644 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48300 1150 2 2.44 2297752950 48167 81.92 47100 48500 46600 61200 33050 47150 47703.88 11.49 0 1666 48316 47732 47216 46632 46116 48025 46925 64 14050 500 34890 50 1 12737755 6152 15.62 0.50 12 0.38 3093.00 96852.00 54000 20241202 -10.56 34550 20240911 39.80 52000 -7.12 20250213 42500 13.65 20250113 54000 -10.56 20241202 34550 39.80 20240911 2.19 N 078340 500 64 억 1463220 N N 198 N 00 N