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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067160/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
20250228,160642,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,99400,-1900,5,-1.88,11821457000,118454,63.34,99100,102300,98800,131600,71000,101300,99798.57,36.16,0,35207,110900,106100,103300,98500,95700,104700,97100,57,30300,500,72930,100,1,11494767,11426,15.32,3.42,12,1.03,6489.00,29091.00,143800,20240711,-30.88,78600,20250131,26.46,135900,-26.86,20250206,78600,26.46,20250131,143800,-30.88,20240711,78600,26.46,20250131,2.14,N,067160,500,57 억,,4156643,N,N,1426,N,00,N
20250228,150646,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,99800,-1500,5,-1.48,10374913400,103926,55.57,99100,102300,98800,131600,71000,101300,99829.80,36.16,0,30046,110900,106100,103300,98500,95700,104700,97100,57,30300,500,72930,100,1,11494767,11472,15.38,3.43,12,0.90,6489.00,29091.00,143800,20240711,-30.60,78600,20250131,26.97,135900,-26.56,20250206,78600,26.97,20250131,143800,-30.60,20240711,78600,26.97,20250131,2.14,N,067160,500,57 억,,4156643,N,N,860,N,00,N
20250228,140647,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,99600,-1700,5,-1.68,9131412000,91468,48.91,99100,102300,98800,131600,71000,101300,99831.75,36.16,0,26803,110900,106100,103300,98500,95700,104700,97100,57,30300,500,72930,100,1,11494767,11449,15.35,3.42,12,0.80,6489.00,29091.00,143800,20240711,-30.74,78600,20250131,26.72,135900,-26.71,20250206,78600,26.72,20250131,143800,-30.74,20240711,78600,26.72,20250131,2.14,N,067160,500,57 억,,4156643,N,N,860,N,00,N
20250228,130644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,99400,-1900,5,-1.88,8302405500,83170,44.48,99100,102300,98800,131600,71000,101300,99824.50,36.16,0,23987,110900,106100,103300,98500,95700,104700,97100,57,30300,500,72930,100,1,11494767,11426,15.32,3.42,12,0.72,6489.00,29091.00,143800,20240711,-30.88,78600,20250131,26.46,135900,-26.86,20250206,78600,26.46,20250131,143800,-30.88,20240711,78600,26.46,20250131,2.14,N,067160,500,57 억,,4156643,N,N,860,N,00,N
20250228,120642,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,99100,-2200,5,-2.17,7403668300,74106,39.63,99100,102300,99000,131600,71000,101300,99906.44,36.16,0,20879,110900,106100,103300,98500,95700,104700,97100,57,30300,500,72930,100,1,11494767,11391,15.27,3.41,12,0.64,6489.00,29091.00,143800,20240711,-31.08,78600,20250131,26.08,135900,-27.08,20250206,78600,26.08,20250131,143800,-31.08,20240711,78600,26.08,20250131,2.14,N,067160,500,57 억,,4156643,N,N,860,N,00,N
20250228,110642,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,99500,-1800,5,-1.78,5981857000,59782,31.97,99100,102300,99000,131600,71000,101300,100061.15,36.16,0,17666,110900,106100,103300,98500,95700,104700,97100,57,30300,500,72930,100,1,11494767,11437,15.33,3.42,12,0.52,6489.00,29091.00,143800,20240711,-30.81,78600,20250131,26.59,135900,-26.78,20250206,78600,26.59,20250131,143800,-30.81,20240711,78600,26.59,20250131,2.14,N,067160,500,57 억,,4156643,N,N,860,N,00,N
20250228,100641,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,100000,-1300,5,-1.28,3276386900,32598,17.43,99100,102300,99000,131600,71000,101300,100508.81,36.16,0,7560,110900,106100,103300,98500,95700,104700,97100,57,30300,500,72930,100,1,11494767,11495,15.41,3.44,12,0.28,6489.00,29091.00,143800,20240711,-30.46,78600,20250131,27.23,135900,-26.42,20250206,78600,27.23,20250131,143800,-30.46,20240711,78600,27.23,20250131,2.14,N,067160,500,57 억,,4156643,N,N,860,N,00,N
20250228,090644,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,102200,900,2,0.89,727596200,7245,3.87,99100,102200,99000,131600,71000,101300,100427.24,36.16,0,1149,110900,106100,103300,98500,95700,104700,97100,57,30300,500,72930,100,1,11494767,11748,15.75,3.51,12,0.06,6489.00,29091.00,143800,20240711,-28.93,78600,20250131,30.03,135900,-24.80,20250206,78600,30.03,20250131,143800,-28.93,20240711,78600,30.03,20250131,2.14,N,067160,500,57 억,,4156643,N,N,860,N,00,N
20250227,160638,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,101300,-6100,5,-5.68,19311793300,186204,105.04,108000,108100,100500,139600,75200,107400,103719.47,36.44,0,-34176,115533,111466,107233,103166,98933,113500,105200,57,32200,500,77320,100,1,11494767,11644,15.61,3.48,12,1.62,6489.00,29091.00,143800,20240711,-29.55,78600,20250131,28.88,135900,-25.46,20250206,78600,28.88,20250131,143800,-29.55,20240711,78600,28.88,20250131,2.12,N,067160,500,57 억,,4189200,N,N,860,N,00,N
20250227,150636,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,102200,-5200,5,-4.84,17403797300,167428,94.45,108000,108100,100500,139600,75200,107400,103947.93,36.44,0,-29715,115533,111466,107233,103166,98933,113500,105200,57,32200,500,77320,100,1,11494767,11748,15.75,3.51,12,1.46,6489.00,29091.00,143800,20240711,-28.93,78600,20250131,30.03,135900,-24.80,20250206,78600,30.03,20250131,143800,-28.93,20240711,78600,30.03,20250131,2.12,N,067160,500,57 억,,4189200,N,N,2631,N,00,N
20250227,140638,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,103900,-3500,5,-3.26,10076104800,95667,53.97,108000,108100,103800,139600,75200,107400,105324.75,36.44,0,-26181,115533,111466,107233,103166,98933,113500,105200,57,32200,500,77320,100,1,11494767,11943,16.01,3.57,12,0.83,6489.00,29091.00,143800,20240711,-27.75,78600,20250131,32.19,135900,-23.55,20250206,78600,32.19,20250131,143800,-27.75,20240711,78600,32.19,20250131,2.12,N,067160,500,57 억,,4189200,N,N,2631,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 20250228 160642 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 99400 -1900 5 -1.88 11821457000 118454 63.34 99100 102300 98800 131600 71000 101300 99798.57 36.16 0 35207 110900 106100 103300 98500 95700 104700 97100 57 30300 500 72930 100 1 11494767 11426 15.32 3.42 12 1.03 6489.00 29091.00 143800 20240711 -30.88 78600 20250131 26.46 135900 -26.86 20250206 78600 26.46 20250131 143800 -30.88 20240711 78600 26.46 20250131 2.14 N 067160 500 57 억 4156643 N N 1426 N 00 N
3 20250228 150646 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 99800 -1500 5 -1.48 10374913400 103926 55.57 99100 102300 98800 131600 71000 101300 99829.80 36.16 0 30046 110900 106100 103300 98500 95700 104700 97100 57 30300 500 72930 100 1 11494767 11472 15.38 3.43 12 0.90 6489.00 29091.00 143800 20240711 -30.60 78600 20250131 26.97 135900 -26.56 20250206 78600 26.97 20250131 143800 -30.60 20240711 78600 26.97 20250131 2.14 N 067160 500 57 억 4156643 N N 860 N 00 N
4 20250228 140647 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 99600 -1700 5 -1.68 9131412000 91468 48.91 99100 102300 98800 131600 71000 101300 99831.75 36.16 0 26803 110900 106100 103300 98500 95700 104700 97100 57 30300 500 72930 100 1 11494767 11449 15.35 3.42 12 0.80 6489.00 29091.00 143800 20240711 -30.74 78600 20250131 26.72 135900 -26.71 20250206 78600 26.72 20250131 143800 -30.74 20240711 78600 26.72 20250131 2.14 N 067160 500 57 억 4156643 N N 860 N 00 N
5 20250228 130644 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 99400 -1900 5 -1.88 8302405500 83170 44.48 99100 102300 98800 131600 71000 101300 99824.50 36.16 0 23987 110900 106100 103300 98500 95700 104700 97100 57 30300 500 72930 100 1 11494767 11426 15.32 3.42 12 0.72 6489.00 29091.00 143800 20240711 -30.88 78600 20250131 26.46 135900 -26.86 20250206 78600 26.46 20250131 143800 -30.88 20240711 78600 26.46 20250131 2.14 N 067160 500 57 억 4156643 N N 860 N 00 N
6 20250228 120642 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 99100 -2200 5 -2.17 7403668300 74106 39.63 99100 102300 99000 131600 71000 101300 99906.44 36.16 0 20879 110900 106100 103300 98500 95700 104700 97100 57 30300 500 72930 100 1 11494767 11391 15.27 3.41 12 0.64 6489.00 29091.00 143800 20240711 -31.08 78600 20250131 26.08 135900 -27.08 20250206 78600 26.08 20250131 143800 -31.08 20240711 78600 26.08 20250131 2.14 N 067160 500 57 억 4156643 N N 860 N 00 N
7 20250228 110642 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 99500 -1800 5 -1.78 5981857000 59782 31.97 99100 102300 99000 131600 71000 101300 100061.15 36.16 0 17666 110900 106100 103300 98500 95700 104700 97100 57 30300 500 72930 100 1 11494767 11437 15.33 3.42 12 0.52 6489.00 29091.00 143800 20240711 -30.81 78600 20250131 26.59 135900 -26.78 20250206 78600 26.59 20250131 143800 -30.81 20240711 78600 26.59 20250131 2.14 N 067160 500 57 억 4156643 N N 860 N 00 N
8 20250228 100641 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 100000 -1300 5 -1.28 3276386900 32598 17.43 99100 102300 99000 131600 71000 101300 100508.81 36.16 0 7560 110900 106100 103300 98500 95700 104700 97100 57 30300 500 72930 100 1 11494767 11495 15.41 3.44 12 0.28 6489.00 29091.00 143800 20240711 -30.46 78600 20250131 27.23 135900 -26.42 20250206 78600 27.23 20250131 143800 -30.46 20240711 78600 27.23 20250131 2.14 N 067160 500 57 억 4156643 N N 860 N 00 N
9 20250228 090644 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 102200 900 2 0.89 727596200 7245 3.87 99100 102200 99000 131600 71000 101300 100427.24 36.16 0 1149 110900 106100 103300 98500 95700 104700 97100 57 30300 500 72930 100 1 11494767 11748 15.75 3.51 12 0.06 6489.00 29091.00 143800 20240711 -28.93 78600 20250131 30.03 135900 -24.80 20250206 78600 30.03 20250131 143800 -28.93 20240711 78600 30.03 20250131 2.14 N 067160 500 57 억 4156643 N N 860 N 00 N
10 20250227 160638 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 101300 -6100 5 -5.68 19311793300 186204 105.04 108000 108100 100500 139600 75200 107400 103719.47 36.44 0 -34176 115533 111466 107233 103166 98933 113500 105200 57 32200 500 77320 100 1 11494767 11644 15.61 3.48 12 1.62 6489.00 29091.00 143800 20240711 -29.55 78600 20250131 28.88 135900 -25.46 20250206 78600 28.88 20250131 143800 -29.55 20240711 78600 28.88 20250131 2.12 N 067160 500 57 억 4189200 N N 860 N 00 N
11 20250227 150636 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 102200 -5200 5 -4.84 17403797300 167428 94.45 108000 108100 100500 139600 75200 107400 103947.93 36.44 0 -29715 115533 111466 107233 103166 98933 113500 105200 57 32200 500 77320 100 1 11494767 11748 15.75 3.51 12 1.46 6489.00 29091.00 143800 20240711 -28.93 78600 20250131 30.03 135900 -24.80 20250206 78600 30.03 20250131 143800 -28.93 20240711 78600 30.03 20250131 2.12 N 067160 500 57 억 4189200 N N 2631 N 00 N
12 20250227 140638 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 103900 -3500 5 -3.26 10076104800 95667 53.97 108000 108100 103800 139600 75200 107400 105324.75 36.44 0 -26181 115533 111466 107233 103166 98933 113500 105200 57 32200 500 77320 100 1 11494767 11943 16.01 3.57 12 0.83 6489.00 29091.00 143800 20240711 -27.75 78600 20250131 32.19 135900 -23.55 20250206 78600 32.19 20250131 143800 -27.75 20240711 78600 32.19 20250131 2.12 N 067160 500 57 억 4189200 N N 2631 N 00 N