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
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
20250219,160619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106100,-2600,5,-2.39,20490114900,192992,131.87,108500,108900,104600,141300,76100,108700,106170.60,36.71,0,9303,111166,109932,108366,107132,105566,110550,107750,57,32600,500,78260,100,1,11494767,12196,16.35,3.65,12,1.68,6489.00,29091.00,143800,20240711,-26.22,78600,20250131,34.99,135900,-21.93,20250206,78600,34.99,20250131,143800,-26.22,20240711,78600,34.99,20250131,2.36,N,067160,500,57 억,,4219360,N,N,210,N,00,N
20250219,150621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106000,-2700,5,-2.48,19606670800,184661,126.18,108500,108900,104600,141300,76100,108700,106176.27,36.71,0,9071,111166,109932,108366,107132,105566,110550,107750,57,32600,500,78260,100,1,11494767,12184,16.34,3.64,12,1.61,6489.00,29091.00,143800,20240711,-26.29,78600,20250131,34.86,135900,-22.00,20250206,78600,34.86,20250131,143800,-26.29,20240711,78600,34.86,20250131,2.36,N,067160,500,57 억,,4219360,N,N,824,N,00,N
20250219,140618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106400,-2300,5,-2.12,17057795900,160625,109.76,108500,108900,104600,141300,76100,108700,106196.05,36.71,0,8816,111166,109932,108366,107132,105566,110550,107750,57,32600,500,78260,100,1,11494767,12230,16.40,3.66,12,1.40,6489.00,29091.00,143800,20240711,-26.01,78600,20250131,35.37,135900,-21.71,20250206,78600,35.37,20250131,143800,-26.01,20240711,78600,35.37,20250131,2.36,N,067160,500,57 억,,4219360,N,N,824,N,00,N
20250219,130619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106200,-2500,5,-2.30,12757165200,119809,81.87,108500,108900,105000,141300,76100,108700,106478.78,36.71,0,9069,111166,109932,108366,107132,105566,110550,107750,57,32600,500,78260,100,1,11494767,12207,16.37,3.65,12,1.04,6489.00,29091.00,143800,20240711,-26.15,78600,20250131,35.11,135900,-21.85,20250206,78600,35.11,20250131,143800,-26.15,20240711,78600,35.11,20250131,2.36,N,067160,500,57 억,,4219360,N,N,824,N,00,N
20250219,120618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,106100,-2600,5,-2.39,11111220800,104259,71.24,108500,108900,105000,141300,76100,108700,106572.80,36.71,0,5653,111166,109932,108366,107132,105566,110550,107750,57,32600,500,78260,100,1,11494767,12196,16.35,3.65,12,0.91,6489.00,29091.00,143800,20240711,-26.22,78600,20250131,34.99,135900,-21.93,20250206,78600,34.99,20250131,143800,-26.22,20240711,78600,34.99,20250131,2.36,N,067160,500,57 억,,4219360,N,N,824,N,00,N
20250219,110619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,105700,-3000,5,-2.76,9308762000,87248,59.62,108500,108900,105000,141300,76100,108700,106692.62,36.71,0,1644,111166,109932,108366,107132,105566,110550,107750,57,32600,500,78260,100,1,11494767,12150,16.29,3.63,12,0.76,6489.00,29091.00,143800,20240711,-26.50,78600,20250131,34.48,135900,-22.22,20250206,78600,34.48,20250131,143800,-26.50,20240711,78600,34.48,20250131,2.36,N,067160,500,57 억,,4219360,N,N,824,N,00,N
20250219,100619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,108300,-400,5,-0.37,2973033800,27550,18.83,108500,108900,107100,141300,76100,108700,107913.48,36.71,0,2082,111166,109932,108366,107132,105566,110550,107750,57,32600,500,78260,100,1,11494767,12449,16.69,3.72,12,0.24,6489.00,29091.00,143800,20240711,-24.69,78600,20250131,37.79,135900,-20.31,20250206,78600,37.79,20250131,143800,-24.69,20240711,78600,37.79,20250131,2.36,N,067160,500,57 억,,4219360,N,N,824,N,00,N
20250219,090621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,108800,100,2,0.09,389025500,3596,2.46,108500,108900,107300,141300,76100,108700,108179.66,36.71,0,-887,111166,109932,108366,107132,105566,110550,107750,57,32600,500,78260,100,1,11494767,12506,16.77,3.74,12,0.03,6489.00,29091.00,143800,20240711,-24.34,78600,20250131,38.42,135900,-19.94,20250206,78600,38.42,20250131,143800,-24.34,20240711,78600,38.42,20250131,2.36,N,067160,500,57 억,,4219360,N,N,824,N,00,N
20250218,160618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,108700,-300,5,-0.28,15768493000,145602,85.61,107900,109600,106800,141700,76300,109000,108298.22,36.69,0,-5123,115133,112066,109033,105966,102933,113600,107500,57,32700,500,78480,100,1,11494767,12495,16.75,3.74,12,1.27,6489.00,29091.00,143800,20240711,-24.41,78600,20250131,38.30,135900,-20.01,20250206,78600,38.30,20250131,143800,-24.41,20240711,78600,38.30,20250131,2.46,N,067160,500,57 억,,4217690,N,N,824,N,00,N
20250218,150618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,108600,-400,5,-0.37,14800549600,136699,80.38,107900,109600,106800,141700,76300,109000,108271.09,36.69,0,-3068,115133,112066,109033,105966,102933,113600,107500,57,32700,500,78480,100,1,11494767,12483,16.74,3.73,12,1.19,6489.00,29091.00,143800,20240711,-24.48,78600,20250131,38.17,135900,-20.09,20250206,78600,38.17,20250131,143800,-24.48,20240711,78600,38.17,20250131,2.46,N,067160,500,57 억,,4217690,N,N,212,N,00,N
20250218,140619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,109000,0,3,0.00,11883086200,109831,64.58,107900,109600,106800,141700,76300,109000,108194.28,36.69,0,-4762,115133,112066,109033,105966,102933,113600,107500,57,32700,500,78480,100,1,11494767,12529,16.80,3.75,12,0.96,6489.00,29091.00,143800,20240711,-24.20,78600,20250131,38.68,135900,-19.79,20250206,78600,38.68,20250131,143800,-24.20,20240711,78600,38.68,20250131,2.46,N,067160,500,57 억,,4217690,N,N,212,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 160619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106100 -2600 5 -2.39 20490114900 192992 131.87 108500 108900 104600 141300 76100 108700 106170.60 36.71 0 9303 111166 109932 108366 107132 105566 110550 107750 57 32600 500 78260 100 1 11494767 12196 16.35 3.65 12 1.68 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 2.36 N 067160 500 57 억 4219360 N N 210 N 00 N
3 20250219 150621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106000 -2700 5 -2.48 19606670800 184661 126.18 108500 108900 104600 141300 76100 108700 106176.27 36.71 0 9071 111166 109932 108366 107132 105566 110550 107750 57 32600 500 78260 100 1 11494767 12184 16.34 3.64 12 1.61 6489.00 29091.00 143800 20240711 -26.29 78600 20250131 34.86 135900 -22.00 20250206 78600 34.86 20250131 143800 -26.29 20240711 78600 34.86 20250131 2.36 N 067160 500 57 억 4219360 N N 824 N 00 N
4 20250219 140618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106400 -2300 5 -2.12 17057795900 160625 109.76 108500 108900 104600 141300 76100 108700 106196.05 36.71 0 8816 111166 109932 108366 107132 105566 110550 107750 57 32600 500 78260 100 1 11494767 12230 16.40 3.66 12 1.40 6489.00 29091.00 143800 20240711 -26.01 78600 20250131 35.37 135900 -21.71 20250206 78600 35.37 20250131 143800 -26.01 20240711 78600 35.37 20250131 2.36 N 067160 500 57 억 4219360 N N 824 N 00 N
5 20250219 130619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106200 -2500 5 -2.30 12757165200 119809 81.87 108500 108900 105000 141300 76100 108700 106478.78 36.71 0 9069 111166 109932 108366 107132 105566 110550 107750 57 32600 500 78260 100 1 11494767 12207 16.37 3.65 12 1.04 6489.00 29091.00 143800 20240711 -26.15 78600 20250131 35.11 135900 -21.85 20250206 78600 35.11 20250131 143800 -26.15 20240711 78600 35.11 20250131 2.36 N 067160 500 57 억 4219360 N N 824 N 00 N
6 20250219 120618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 106100 -2600 5 -2.39 11111220800 104259 71.24 108500 108900 105000 141300 76100 108700 106572.80 36.71 0 5653 111166 109932 108366 107132 105566 110550 107750 57 32600 500 78260 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 2.36 N 067160 500 57 억 4219360 N N 824 N 00 N
7 20250219 110619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 105700 -3000 5 -2.76 9308762000 87248 59.62 108500 108900 105000 141300 76100 108700 106692.62 36.71 0 1644 111166 109932 108366 107132 105566 110550 107750 57 32600 500 78260 100 1 11494767 12150 16.29 3.63 12 0.76 6489.00 29091.00 143800 20240711 -26.50 78600 20250131 34.48 135900 -22.22 20250206 78600 34.48 20250131 143800 -26.50 20240711 78600 34.48 20250131 2.36 N 067160 500 57 억 4219360 N N 824 N 00 N
8 20250219 100619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 108300 -400 5 -0.37 2973033800 27550 18.83 108500 108900 107100 141300 76100 108700 107913.48 36.71 0 2082 111166 109932 108366 107132 105566 110550 107750 57 32600 500 78260 100 1 11494767 12449 16.69 3.72 12 0.24 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 2.36 N 067160 500 57 억 4219360 N N 824 N 00 N
9 20250219 090621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 108800 100 2 0.09 389025500 3596 2.46 108500 108900 107300 141300 76100 108700 108179.66 36.71 0 -887 111166 109932 108366 107132 105566 110550 107750 57 32600 500 78260 100 1 11494767 12506 16.77 3.74 12 0.03 6489.00 29091.00 143800 20240711 -24.34 78600 20250131 38.42 135900 -19.94 20250206 78600 38.42 20250131 143800 -24.34 20240711 78600 38.42 20250131 2.36 N 067160 500 57 억 4219360 N N 824 N 00 N
10 20250218 160618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 108700 -300 5 -0.28 15768493000 145602 85.61 107900 109600 106800 141700 76300 109000 108298.22 36.69 0 -5123 115133 112066 109033 105966 102933 113600 107500 57 32700 500 78480 100 1 11494767 12495 16.75 3.74 12 1.27 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 2.46 N 067160 500 57 억 4217690 N N 824 N 00 N
11 20250218 150618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 108600 -400 5 -0.37 14800549600 136699 80.38 107900 109600 106800 141700 76300 109000 108271.09 36.69 0 -3068 115133 112066 109033 105966 102933 113600 107500 57 32700 500 78480 100 1 11494767 12483 16.74 3.73 12 1.19 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 2.46 N 067160 500 57 억 4217690 N N 212 N 00 N
12 20250218 140619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 109000 0 3 0.00 11883086200 109831 64.58 107900 109600 106800 141700 76300 109000 108194.28 36.69 0 -4762 115133 112066 109033 105966 102933 113600 107500 57 32700 500 78480 100 1 11494767 12529 16.80 3.75 12 0.96 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 2.46 N 067160 500 57 억 4217690 N N 212 N 00 N