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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106800,-2200,5,-2.02,13137671500,122814,59.20,110300,110300,105000,141700,76300,109000,106972.32,36.55,0,-8338,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12276,16.46,3.67,12,1.07,6489.00,29091.00,143800,20240711,-25.73,78600,20250131,35.88,135900,-21.41,20250206,78600,35.88,20250131,143800,-25.73,20240711,78600,35.88,20250131,2.32,N,067160,500,57 억,,4200789,N,N,101,N,00,N
20250221,150627,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106700,-2300,5,-2.11,12165757000,113705,54.81,110300,110300,105000,141700,76300,109000,106993.86,36.55,0,-8816,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12265,16.44,3.67,12,0.99,6489.00,29091.00,143800,20240711,-25.80,78600,20250131,35.75,135900,-21.49,20250206,78600,35.75,20250131,143800,-25.80,20240711,78600,35.75,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N
20250221,140625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106100,-2900,5,-2.66,11175295100,104415,50.33,110300,110300,105000,141700,76300,109000,107027.49,36.55,0,-10038,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12196,16.35,3.65,12,0.91,6489.00,29091.00,143800,20240711,-26.22,78600,20250131,34.99,135900,-21.93,20250206,78600,34.99,20250131,143800,-26.22,20240711,78600,34.99,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N
20250221,130624,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106900,-2100,5,-1.93,9363048500,87347,42.10,110300,110300,105000,141700,76300,109000,107193.50,36.55,0,-4766,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12288,16.47,3.67,12,0.76,6489.00,29091.00,143800,20240711,-25.66,78600,20250131,36.01,135900,-21.34,20250206,78600,36.01,20250131,143800,-25.66,20240711,78600,36.01,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N
20250221,120625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106100,-2900,5,-2.66,8768212600,81761,39.41,110300,110300,105000,141700,76300,109000,107241.78,36.55,0,-4161,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12196,16.35,3.65,12,0.71,6489.00,29091.00,143800,20240711,-26.22,78600,20250131,34.99,135900,-21.93,20250206,78600,34.99,20250131,143800,-26.22,20240711,78600,34.99,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N
20250221,110622,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106900,-2100,5,-1.93,7842784800,73064,35.22,110300,110300,105000,141700,76300,109000,107341.07,36.55,0,-4698,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12288,16.47,3.67,12,0.64,6489.00,29091.00,143800,20240711,-25.66,78600,20250131,36.01,135900,-21.34,20250206,78600,36.01,20250131,143800,-25.66,20240711,78600,36.01,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N
20250221,100624,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106700,-2300,5,-2.11,4304489600,39693,19.13,110300,110300,106700,141700,76300,109000,108444.41,36.55,0,-6850,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12265,16.44,3.67,12,0.35,6489.00,29091.00,143800,20240711,-25.80,78600,20250131,35.75,135900,-21.49,20250206,78600,35.75,20250131,143800,-25.80,20240711,78600,35.75,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N
20250221,090625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,108600,-400,5,-0.37,1184120600,10858,5.23,110300,110300,107300,141700,76300,109000,109055.18,36.55,0,-1941,114266,111632,108366,105732,102466,112950,107050,57,32700,500,78480,100,1,11494767,12483,16.74,3.73,12,0.09,6489.00,29091.00,143800,20240711,-24.48,78600,20250131,38.17,135900,-20.09,20250206,78600,38.17,20250131,143800,-24.48,20240711,78600,38.17,20250131,2.32,N,067160,500,57 억,,4200789,N,N,164,N,00,N
20250220,160621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,109000,2900,2,2.73,22195569900,205667,105.79,106700,111000,105100,137900,74300,106100,107917.87,36.78,0,-27141,110833,108466,106533,104166,102233,107500,103200,57,31800,500,76390,100,1,11494767,12529,16.80,3.75,12,1.79,6489.00,29091.00,143800,20240711,-24.20,78600,20250131,38.68,135900,-19.79,20250206,78600,38.68,20250131,143800,-24.20,20240711,78600,38.68,20250131,2.34,N,067160,500,57 억,,4227459,N,N,164,N,00,N
20250220,150622,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,108700,2600,2,2.45,20734820600,192253,98.89,106700,111000,105100,137900,74300,106100,107851.74,36.78,0,-24441,110833,108466,106533,104166,102233,107500,103200,57,31800,500,76390,100,1,11494767,12495,16.75,3.74,12,1.67,6489.00,29091.00,143800,20240711,-24.41,78600,20250131,38.30,135900,-20.01,20250206,78600,38.30,20250131,143800,-24.41,20240711,78600,38.30,20250131,2.34,N,067160,500,57 억,,4227459,N,N,210,N,00,N
20250220,140623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,108300,2200,2,2.07,13834126400,129287,66.50,106700,109300,105100,137900,74300,106100,107003.23,36.78,0,-18052,110833,108466,106533,104166,102233,107500,103200,57,31800,500,76390,100,1,11494767,12449,16.69,3.72,12,1.12,6489.00,29091.00,143800,20240711,-24.69,78600,20250131,37.79,135900,-20.31,20250206,78600,37.79,20250131,143800,-24.69,20240711,78600,37.79,20250131,2.34,N,067160,500,57 억,,4227459,N,N,210,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 20250221 160623 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106800 -2200 5 -2.02 13137671500 122814 59.20 110300 110300 105000 141700 76300 109000 106972.32 36.55 0 -8338 114266 111632 108366 105732 102466 112950 107050 57 32700 500 78480 100 1 11494767 12276 16.46 3.67 12 1.07 6489.00 29091.00 143800 20240711 -25.73 78600 20250131 35.88 135900 -21.41 20250206 78600 35.88 20250131 143800 -25.73 20240711 78600 35.88 20250131 2.32 N 067160 500 57 억 4200789 N N 101 N 00 N
3 20250221 150627 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106700 -2300 5 -2.11 12165757000 113705 54.81 110300 110300 105000 141700 76300 109000 106993.86 36.55 0 -8816 114266 111632 108366 105732 102466 112950 107050 57 32700 500 78480 100 1 11494767 12265 16.44 3.67 12 0.99 6489.00 29091.00 143800 20240711 -25.80 78600 20250131 35.75 135900 -21.49 20250206 78600 35.75 20250131 143800 -25.80 20240711 78600 35.75 20250131 2.32 N 067160 500 57 억 4200789 N N 164 N 00 N
4 20250221 140625 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106100 -2900 5 -2.66 11175295100 104415 50.33 110300 110300 105000 141700 76300 109000 107027.49 36.55 0 -10038 114266 111632 108366 105732 102466 112950 107050 57 32700 500 78480 100 1 11494767 12196 16.35 3.65 12 0.91 6489.00 29091.00 143800 20240711 -26.22 78600 20250131 34.99 135900 -21.93 20250206 78600 34.99 20250131 143800 -26.22 20240711 78600 34.99 20250131 2.32 N 067160 500 57 억 4200789 N N 164 N 00 N
5 20250221 130624 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106900 -2100 5 -1.93 9363048500 87347 42.10 110300 110300 105000 141700 76300 109000 107193.50 36.55 0 -4766 114266 111632 108366 105732 102466 112950 107050 57 32700 500 78480 100 1 11494767 12288 16.47 3.67 12 0.76 6489.00 29091.00 143800 20240711 -25.66 78600 20250131 36.01 135900 -21.34 20250206 78600 36.01 20250131 143800 -25.66 20240711 78600 36.01 20250131 2.32 N 067160 500 57 억 4200789 N N 164 N 00 N
6 20250221 120625 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106100 -2900 5 -2.66 8768212600 81761 39.41 110300 110300 105000 141700 76300 109000 107241.78 36.55 0 -4161 114266 111632 108366 105732 102466 112950 107050 57 32700 500 78480 100 1 11494767 12196 16.35 3.65 12 0.71 6489.00 29091.00 143800 20240711 -26.22 78600 20250131 34.99 135900 -21.93 20250206 78600 34.99 20250131 143800 -26.22 20240711 78600 34.99 20250131 2.32 N 067160 500 57 억 4200789 N N 164 N 00 N
7 20250221 110622 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106900 -2100 5 -1.93 7842784800 73064 35.22 110300 110300 105000 141700 76300 109000 107341.07 36.55 0 -4698 114266 111632 108366 105732 102466 112950 107050 57 32700 500 78480 100 1 11494767 12288 16.47 3.67 12 0.64 6489.00 29091.00 143800 20240711 -25.66 78600 20250131 36.01 135900 -21.34 20250206 78600 36.01 20250131 143800 -25.66 20240711 78600 36.01 20250131 2.32 N 067160 500 57 억 4200789 N N 164 N 00 N
8 20250221 100624 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106700 -2300 5 -2.11 4304489600 39693 19.13 110300 110300 106700 141700 76300 109000 108444.41 36.55 0 -6850 114266 111632 108366 105732 102466 112950 107050 57 32700 500 78480 100 1 11494767 12265 16.44 3.67 12 0.35 6489.00 29091.00 143800 20240711 -25.80 78600 20250131 35.75 135900 -21.49 20250206 78600 35.75 20250131 143800 -25.80 20240711 78600 35.75 20250131 2.32 N 067160 500 57 억 4200789 N N 164 N 00 N
9 20250221 090625 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 108600 -400 5 -0.37 1184120600 10858 5.23 110300 110300 107300 141700 76300 109000 109055.18 36.55 0 -1941 114266 111632 108366 105732 102466 112950 107050 57 32700 500 78480 100 1 11494767 12483 16.74 3.73 12 0.09 6489.00 29091.00 143800 20240711 -24.48 78600 20250131 38.17 135900 -20.09 20250206 78600 38.17 20250131 143800 -24.48 20240711 78600 38.17 20250131 2.32 N 067160 500 57 억 4200789 N N 164 N 00 N
10 20250220 160621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 109000 2900 2 2.73 22195569900 205667 105.79 106700 111000 105100 137900 74300 106100 107917.87 36.78 0 -27141 110833 108466 106533 104166 102233 107500 103200 57 31800 500 76390 100 1 11494767 12529 16.80 3.75 12 1.79 6489.00 29091.00 143800 20240711 -24.20 78600 20250131 38.68 135900 -19.79 20250206 78600 38.68 20250131 143800 -24.20 20240711 78600 38.68 20250131 2.34 N 067160 500 57 억 4227459 N N 164 N 00 N
11 20250220 150622 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 108700 2600 2 2.45 20734820600 192253 98.89 106700 111000 105100 137900 74300 106100 107851.74 36.78 0 -24441 110833 108466 106533 104166 102233 107500 103200 57 31800 500 76390 100 1 11494767 12495 16.75 3.74 12 1.67 6489.00 29091.00 143800 20240711 -24.41 78600 20250131 38.30 135900 -20.01 20250206 78600 38.30 20250131 143800 -24.41 20240711 78600 38.30 20250131 2.34 N 067160 500 57 억 4227459 N N 210 N 00 N
12 20250220 140623 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 108300 2200 2 2.07 13834126400 129287 66.50 106700 109300 105100 137900 74300 106100 107003.23 36.78 0 -18052 110833 108466 106533 104166 102233 107500 103200 57 31800 500 76390 100 1 11494767 12449 16.69 3.72 12 1.12 6489.00 29091.00 143800 20240711 -24.69 78600 20250131 37.79 135900 -20.31 20250206 78600 37.79 20250131 143800 -24.69 20240711 78600 37.79 20250131 2.34 N 067160 500 57 억 4227459 N N 210 N 00 N