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
376300/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
20250219,161227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43750,2000,2,4.79,15147588100,357235,85.29,41350,44000,41000,54200,29250,41750,42400.99,3.35,0,15148,43950,42850,41150,40050,38350,43400,40600,119,12450,500,30060,50,1,23738406,10386,39.63,6.13,12,1.50,1104.00,7141.00,44750,20250214,-2.23,17640,20240909,148.02,44750,-2.23,20250214,29250,49.57,20250106,44750,-2.23,20250214,17640,148.02,20240909,1.80,N,376300,500,118 억,,796036,N,N,4019,N,00,N
20250219,151230,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43500,1750,2,4.19,13952575150,329919,78.77,41350,44000,41000,54200,29250,41750,42290.92,3.35,0,12308,43950,42850,41150,40050,38350,43400,40600,119,12450,500,30060,50,1,23738406,10326,39.40,6.09,12,1.39,1104.00,7141.00,44750,20250214,-2.79,17640,20240909,146.60,44750,-2.79,20250214,29250,48.72,20250106,44750,-2.79,20250214,17640,146.60,20240909,1.80,N,376300,500,118 억,,796036,N,N,18,N,00,N
20250219,141226,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42950,1200,2,2.87,9796515600,233808,55.82,41350,43050,41000,54200,29250,41750,41899.83,3.35,0,9395,43950,42850,41150,40050,38350,43400,40600,119,12450,500,30060,50,1,23738406,10196,38.90,6.01,12,0.98,1104.00,7141.00,44750,20250214,-4.02,17640,20240909,143.48,44750,-4.02,20250214,29250,46.84,20250106,44750,-4.02,20250214,17640,143.48,20240909,1.80,N,376300,500,118 억,,796036,N,N,18,N,00,N
20250219,131227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42050,300,2,0.72,6384988150,153307,36.60,41350,42250,41000,54200,29250,41750,41648.38,3.35,0,6158,43950,42850,41150,40050,38350,43400,40600,119,12450,500,30060,50,1,23738406,9982,38.09,5.89,12,0.65,1104.00,7141.00,44750,20250214,-6.03,17640,20240909,138.38,44750,-6.03,20250214,29250,43.76,20250106,44750,-6.03,20250214,17640,138.38,20240909,1.80,N,376300,500,118 억,,796036,N,N,18,N,00,N
20250219,121227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41800,50,2,0.12,4086020800,98503,23.52,41350,42050,41000,54200,29250,41750,41481.17,3.35,0,-6446,43950,42850,41150,40050,38350,43400,40600,119,12450,500,30060,50,1,23738406,9923,37.86,5.85,12,0.41,1104.00,7141.00,44750,20250214,-6.59,17640,20240909,136.96,44750,-6.59,20250214,29250,42.91,20250106,44750,-6.59,20250214,17640,136.96,20240909,1.80,N,376300,500,118 억,,796036,N,N,18,N,00,N
20250219,111228,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41650,-100,5,-0.24,3504632650,84599,20.20,41350,42050,41000,54200,29250,41750,41426.39,3.35,0,-7250,43950,42850,41150,40050,38350,43400,40600,119,12450,500,30060,50,1,23738406,9887,37.73,5.83,12,0.36,1104.00,7141.00,44750,20250214,-6.93,17640,20240909,136.11,44750,-6.93,20250214,29250,42.39,20250106,44750,-6.93,20250214,17640,136.11,20240909,1.80,N,376300,500,118 억,,796036,N,N,18,N,00,N
20250219,101228,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41700,-50,5,-0.12,2650381100,63981,15.28,41350,42050,41000,54200,29250,41750,41424.48,3.35,0,-4257,43950,42850,41150,40050,38350,43400,40600,119,12450,500,30060,50,1,23738406,9899,37.77,5.84,12,0.27,1104.00,7141.00,44750,20250214,-6.82,17640,20240909,136.39,44750,-6.82,20250214,29250,42.56,20250106,44750,-6.82,20250214,17640,136.39,20240909,1.80,N,376300,500,118 억,,796036,N,N,18,N,00,N
20250219,091229,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41450,-300,5,-0.72,806449700,19438,4.64,41350,42000,41050,54200,29250,41750,41488.24,3.35,0,-1156,43950,42850,41150,40050,38350,43400,40600,119,12450,500,30060,50,1,23738406,9840,37.55,5.80,12,0.08,1104.00,7141.00,44750,20250214,-7.37,17640,20240909,134.98,44750,-7.37,20250214,29250,41.71,20250106,44750,-7.37,20250214,17640,134.98,20240909,1.80,N,376300,500,118 억,,796036,N,N,18,N,00,N
20250218,161222,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41750,1700,2,4.24,17197368500,418113,67.31,40050,42250,39450,52000,28050,40050,41129.55,3.20,0,35867,42083,41066,39783,38766,37483,40425,38125,119,11950,500,28830,50,1,23738406,9911,37.82,5.85,12,1.76,1104.00,7141.00,44750,20250214,-6.70,17640,20240909,136.68,44750,-6.70,20250214,29250,42.74,20250106,44750,-6.70,20250214,17640,136.68,20240909,1.71,N,376300,500,118 억,,760346,N,N,18,N,00,N
20250218,151224,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41650,1600,2,4.00,16829454550,409297,65.89,40050,42250,39450,52000,28050,40050,41118.01,3.20,0,38273,42083,41066,39783,38766,37483,40425,38125,119,11950,500,28830,50,1,23738406,9887,37.73,5.83,12,1.72,1104.00,7141.00,44750,20250214,-6.93,17640,20240909,136.11,44750,-6.93,20250214,29250,42.39,20250106,44750,-6.93,20250214,17640,136.11,20240909,1.71,N,376300,500,118 억,,760346,N,N,7938,N,00,N
20250218,141226,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41650,1600,2,4.00,15470201900,376545,60.62,40050,42250,39450,52000,28050,40050,41084.67,3.20,0,38004,42083,41066,39783,38766,37483,40425,38125,119,11950,500,28830,50,1,23738406,9887,37.73,5.83,12,1.59,1104.00,7141.00,44750,20250214,-6.93,17640,20240909,136.11,44750,-6.93,20250214,29250,42.39,20250106,44750,-6.93,20250214,17640,136.11,20240909,1.71,N,376300,500,118 억,,760346,N,N,7938,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 161227 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 43750 2000 2 4.79 15147588100 357235 85.29 41350 44000 41000 54200 29250 41750 42400.99 3.35 0 15148 43950 42850 41150 40050 38350 43400 40600 119 12450 500 30060 50 1 23738406 10386 39.63 6.13 12 1.50 1104.00 7141.00 44750 20250214 -2.23 17640 20240909 148.02 44750 -2.23 20250214 29250 49.57 20250106 44750 -2.23 20250214 17640 148.02 20240909 1.80 N 376300 500 118 억 796036 N N 4019 N 00 N
3 20250219 151230 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 43500 1750 2 4.19 13952575150 329919 78.77 41350 44000 41000 54200 29250 41750 42290.92 3.35 0 12308 43950 42850 41150 40050 38350 43400 40600 119 12450 500 30060 50 1 23738406 10326 39.40 6.09 12 1.39 1104.00 7141.00 44750 20250214 -2.79 17640 20240909 146.60 44750 -2.79 20250214 29250 48.72 20250106 44750 -2.79 20250214 17640 146.60 20240909 1.80 N 376300 500 118 억 796036 N N 18 N 00 N
4 20250219 141226 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 42950 1200 2 2.87 9796515600 233808 55.82 41350 43050 41000 54200 29250 41750 41899.83 3.35 0 9395 43950 42850 41150 40050 38350 43400 40600 119 12450 500 30060 50 1 23738406 10196 38.90 6.01 12 0.98 1104.00 7141.00 44750 20250214 -4.02 17640 20240909 143.48 44750 -4.02 20250214 29250 46.84 20250106 44750 -4.02 20250214 17640 143.48 20240909 1.80 N 376300 500 118 억 796036 N N 18 N 00 N
5 20250219 131227 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 42050 300 2 0.72 6384988150 153307 36.60 41350 42250 41000 54200 29250 41750 41648.38 3.35 0 6158 43950 42850 41150 40050 38350 43400 40600 119 12450 500 30060 50 1 23738406 9982 38.09 5.89 12 0.65 1104.00 7141.00 44750 20250214 -6.03 17640 20240909 138.38 44750 -6.03 20250214 29250 43.76 20250106 44750 -6.03 20250214 17640 138.38 20240909 1.80 N 376300 500 118 억 796036 N N 18 N 00 N
6 20250219 121227 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41800 50 2 0.12 4086020800 98503 23.52 41350 42050 41000 54200 29250 41750 41481.17 3.35 0 -6446 43950 42850 41150 40050 38350 43400 40600 119 12450 500 30060 50 1 23738406 9923 37.86 5.85 12 0.41 1104.00 7141.00 44750 20250214 -6.59 17640 20240909 136.96 44750 -6.59 20250214 29250 42.91 20250106 44750 -6.59 20250214 17640 136.96 20240909 1.80 N 376300 500 118 억 796036 N N 18 N 00 N
7 20250219 111228 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41650 -100 5 -0.24 3504632650 84599 20.20 41350 42050 41000 54200 29250 41750 41426.39 3.35 0 -7250 43950 42850 41150 40050 38350 43400 40600 119 12450 500 30060 50 1 23738406 9887 37.73 5.83 12 0.36 1104.00 7141.00 44750 20250214 -6.93 17640 20240909 136.11 44750 -6.93 20250214 29250 42.39 20250106 44750 -6.93 20250214 17640 136.11 20240909 1.80 N 376300 500 118 억 796036 N N 18 N 00 N
8 20250219 101228 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41700 -50 5 -0.12 2650381100 63981 15.28 41350 42050 41000 54200 29250 41750 41424.48 3.35 0 -4257 43950 42850 41150 40050 38350 43400 40600 119 12450 500 30060 50 1 23738406 9899 37.77 5.84 12 0.27 1104.00 7141.00 44750 20250214 -6.82 17640 20240909 136.39 44750 -6.82 20250214 29250 42.56 20250106 44750 -6.82 20250214 17640 136.39 20240909 1.80 N 376300 500 118 억 796036 N N 18 N 00 N
9 20250219 091229 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41450 -300 5 -0.72 806449700 19438 4.64 41350 42000 41050 54200 29250 41750 41488.24 3.35 0 -1156 43950 42850 41150 40050 38350 43400 40600 119 12450 500 30060 50 1 23738406 9840 37.55 5.80 12 0.08 1104.00 7141.00 44750 20250214 -7.37 17640 20240909 134.98 44750 -7.37 20250214 29250 41.71 20250106 44750 -7.37 20250214 17640 134.98 20240909 1.80 N 376300 500 118 억 796036 N N 18 N 00 N
10 20250218 161222 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41750 1700 2 4.24 17197368500 418113 67.31 40050 42250 39450 52000 28050 40050 41129.55 3.20 0 35867 42083 41066 39783 38766 37483 40425 38125 119 11950 500 28830 50 1 23738406 9911 37.82 5.85 12 1.76 1104.00 7141.00 44750 20250214 -6.70 17640 20240909 136.68 44750 -6.70 20250214 29250 42.74 20250106 44750 -6.70 20250214 17640 136.68 20240909 1.71 N 376300 500 118 억 760346 N N 18 N 00 N
11 20250218 151224 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41650 1600 2 4.00 16829454550 409297 65.89 40050 42250 39450 52000 28050 40050 41118.01 3.20 0 38273 42083 41066 39783 38766 37483 40425 38125 119 11950 500 28830 50 1 23738406 9887 37.73 5.83 12 1.72 1104.00 7141.00 44750 20250214 -6.93 17640 20240909 136.11 44750 -6.93 20250214 29250 42.39 20250106 44750 -6.93 20250214 17640 136.11 20240909 1.71 N 376300 500 118 억 760346 N N 7938 N 00 N
12 20250218 141226 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41650 1600 2 4.00 15470201900 376545 60.62 40050 42250 39450 52000 28050 40050 41084.67 3.20 0 38004 42083 41066 39783 38766 37483 40425 38125 119 11950 500 28830 50 1 23738406 9887 37.73 5.83 12 1.59 1104.00 7141.00 44750 20250214 -6.93 17640 20240909 136.11 44750 -6.93 20250214 29250 42.39 20250106 44750 -6.93 20250214 17640 136.11 20240909 1.71 N 376300 500 118 억 760346 N N 7938 N 00 N