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
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
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
20250218,131222,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41950,1900,2,4.74,13749430550,335343,53.99,40050,42250,39450,52000,28050,40050,41001.16,3.20,0,29283,42083,41066,39783,38766,37483,40425,38125,119,11950,500,28830,50,1,23738406,9958,38.00,5.87,12,1.41,1104.00,7141.00,44750,20250214,-6.26,17640,20240909,137.81,44750,-6.26,20250214,29250,43.42,20250106,44750,-6.26,20250214,17640,137.81,20240909,1.71,N,376300,500,118 억,,760346,N,N,7938,N,00,N
20250218,121225,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40900,850,2,2.12,10615723650,260141,41.88,40050,41800,39450,52000,28050,40050,40807.65,3.20,0,15445,42083,41066,39783,38766,37483,40425,38125,119,11950,500,28830,50,1,23738406,9709,37.05,5.73,12,1.10,1104.00,7141.00,44750,20250214,-8.60,17640,20240909,131.86,44750,-8.60,20250214,29250,39.83,20250106,44750,-8.60,20250214,17640,131.86,20240909,1.71,N,376300,500,118 억,,760346,N,N,7938,N,00,N
20250218,111222,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40900,850,2,2.12,9646652100,236461,38.07,40050,41800,39450,52000,28050,40050,40796.03,3.20,0,10306,42083,41066,39783,38766,37483,40425,38125,119,11950,500,28830,50,1,23738406,9709,37.05,5.73,12,1.00,1104.00,7141.00,44750,20250214,-8.60,17640,20240909,131.86,44750,-8.60,20250214,29250,39.83,20250106,44750,-8.60,20250214,17640,131.86,20240909,1.71,N,376300,500,118 억,,760346,N,N,7938,N,00,N
20250218,101222,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40400,350,2,0.87,5103305450,126467,20.36,40050,41100,39450,52000,28050,40050,40352.92,3.20,0,1117,42083,41066,39783,38766,37483,40425,38125,119,11950,500,28830,50,1,23738406,9590,36.59,5.66,12,0.53,1104.00,7141.00,44750,20250214,-9.72,17640,20240909,129.02,44750,-9.72,20250214,29250,38.12,20250106,44750,-9.72,20250214,17640,129.02,20240909,1.71,N,376300,500,118 억,,760346,N,N,7938,N,00,N
20250218,091226,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40750,700,2,1.75,1279748400,31962,5.15,40050,40850,39450,52000,28050,40050,40039.68,3.20,0,-4972,42083,41066,39783,38766,37483,40425,38125,119,11950,500,28830,50,1,23738406,9673,36.91,5.71,12,0.13,1104.00,7141.00,44750,20250214,-8.94,17640,20240909,131.01,44750,-8.94,20250214,29250,39.32,20250106,44750,-8.94,20250214,17640,131.01,20240909,1.71,N,376300,500,118 억,,760346,N,N,7938,N,00,N
20250217,161222,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40050,-1050,5,-2.55,24319498550,619007,88.74,40750,40800,38500,53400,28800,41100,39287.61,2.80,0,112724,47266,44182,41666,38582,36066,42925,37325,119,12300,500,29590,50,1,23738406,9507,36.28,5.61,12,2.61,1104.00,7141.00,44750,20250214,-10.50,17640,20240909,127.04,44750,-10.50,20250214,29250,36.92,20250106,44750,-10.50,20250214,17640,127.04,20240909,1.44,N,376300,500,118 억,,664446,N,N,7938,N,00,N
20250217,151220,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40150,-950,5,-2.31,23684548950,603167,86.47,40750,40800,38500,53400,28800,41100,39266.84,2.80,0,112977,47266,44182,41666,38582,36066,42925,37325,119,12300,500,29590,50,1,23738406,9531,36.37,5.62,12,2.54,1104.00,7141.00,44750,20250214,-10.28,17640,20240909,127.61,44750,-10.28,20250214,29250,37.26,20250106,44750,-10.28,20250214,17640,127.61,20240909,1.44,N,376300,500,118 억,,664446,N,N,429,N,00,N
20250217,141219,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39500,-1600,5,-3.89,21025198650,536685,76.94,40750,40800,38500,53400,28800,41100,39175.88,2.80,0,104413,47266,44182,41666,38582,36066,42925,37325,119,12300,500,29590,50,1,23738406,9377,35.78,5.53,12,2.26,1104.00,7141.00,44750,20250214,-11.73,17640,20240909,123.92,44750,-11.73,20250214,29250,35.04,20250106,44750,-11.73,20250214,17640,123.92,20240909,1.44,N,376300,500,118 억,,664446,N,N,429,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 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
3 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
4 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
5 20250218 131222 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41950 1900 2 4.74 13749430550 335343 53.99 40050 42250 39450 52000 28050 40050 41001.16 3.20 0 29283 42083 41066 39783 38766 37483 40425 38125 119 11950 500 28830 50 1 23738406 9958 38.00 5.87 12 1.41 1104.00 7141.00 44750 20250214 -6.26 17640 20240909 137.81 44750 -6.26 20250214 29250 43.42 20250106 44750 -6.26 20250214 17640 137.81 20240909 1.71 N 376300 500 118 억 760346 N N 7938 N 00 N
6 20250218 121225 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40900 850 2 2.12 10615723650 260141 41.88 40050 41800 39450 52000 28050 40050 40807.65 3.20 0 15445 42083 41066 39783 38766 37483 40425 38125 119 11950 500 28830 50 1 23738406 9709 37.05 5.73 12 1.10 1104.00 7141.00 44750 20250214 -8.60 17640 20240909 131.86 44750 -8.60 20250214 29250 39.83 20250106 44750 -8.60 20250214 17640 131.86 20240909 1.71 N 376300 500 118 억 760346 N N 7938 N 00 N
7 20250218 111222 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40900 850 2 2.12 9646652100 236461 38.07 40050 41800 39450 52000 28050 40050 40796.03 3.20 0 10306 42083 41066 39783 38766 37483 40425 38125 119 11950 500 28830 50 1 23738406 9709 37.05 5.73 12 1.00 1104.00 7141.00 44750 20250214 -8.60 17640 20240909 131.86 44750 -8.60 20250214 29250 39.83 20250106 44750 -8.60 20250214 17640 131.86 20240909 1.71 N 376300 500 118 억 760346 N N 7938 N 00 N
8 20250218 101222 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40400 350 2 0.87 5103305450 126467 20.36 40050 41100 39450 52000 28050 40050 40352.92 3.20 0 1117 42083 41066 39783 38766 37483 40425 38125 119 11950 500 28830 50 1 23738406 9590 36.59 5.66 12 0.53 1104.00 7141.00 44750 20250214 -9.72 17640 20240909 129.02 44750 -9.72 20250214 29250 38.12 20250106 44750 -9.72 20250214 17640 129.02 20240909 1.71 N 376300 500 118 억 760346 N N 7938 N 00 N
9 20250218 091226 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40750 700 2 1.75 1279748400 31962 5.15 40050 40850 39450 52000 28050 40050 40039.68 3.20 0 -4972 42083 41066 39783 38766 37483 40425 38125 119 11950 500 28830 50 1 23738406 9673 36.91 5.71 12 0.13 1104.00 7141.00 44750 20250214 -8.94 17640 20240909 131.01 44750 -8.94 20250214 29250 39.32 20250106 44750 -8.94 20250214 17640 131.01 20240909 1.71 N 376300 500 118 억 760346 N N 7938 N 00 N
10 20250217 161222 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40050 -1050 5 -2.55 24319498550 619007 88.74 40750 40800 38500 53400 28800 41100 39287.61 2.80 0 112724 47266 44182 41666 38582 36066 42925 37325 119 12300 500 29590 50 1 23738406 9507 36.28 5.61 12 2.61 1104.00 7141.00 44750 20250214 -10.50 17640 20240909 127.04 44750 -10.50 20250214 29250 36.92 20250106 44750 -10.50 20250214 17640 127.04 20240909 1.44 N 376300 500 118 억 664446 N N 7938 N 00 N
11 20250217 151220 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40150 -950 5 -2.31 23684548950 603167 86.47 40750 40800 38500 53400 28800 41100 39266.84 2.80 0 112977 47266 44182 41666 38582 36066 42925 37325 119 12300 500 29590 50 1 23738406 9531 36.37 5.62 12 2.54 1104.00 7141.00 44750 20250214 -10.28 17640 20240909 127.61 44750 -10.28 20250214 29250 37.26 20250106 44750 -10.28 20250214 17640 127.61 20240909 1.44 N 376300 500 118 억 664446 N N 429 N 00 N
12 20250217 141219 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39500 -1600 5 -3.89 21025198650 536685 76.94 40750 40800 38500 53400 28800 41100 39175.88 2.80 0 104413 47266 44182 41666 38582 36066 42925 37325 119 12300 500 29590 50 1 23738406 9377 35.78 5.53 12 2.26 1104.00 7141.00 44750 20250214 -11.73 17640 20240909 123.92 44750 -11.73 20250214 29250 35.04 20250106 44750 -11.73 20250214 17640 123.92 20240909 1.44 N 376300 500 118 억 664446 N N 429 N 00 N