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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
067160/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160454,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,78800,1400,2,1.81,4929254450,62867,115.25,77400,79200,77200,100600,54200,77400,78407.52,32.44,0,-1204,78400,77900,77500,77000,76600,77850,76950,57,23200,500,55720,100,1,11494767,9058,8.95,2.10,12,0.55,8805.00,37462.00,135900,20250206,-42.02,76800,20250804,2.60,135900,-42.02,20250206,76800,2.60,20250804,135900,-42.02,20250206,76800,2.60,20250804,1.93,Y,067160,500,57 억,,3729087,N,N,8337,N,00,N
20250806,150502,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,78700,1300,2,1.68,4318247000,55111,101.03,77400,79200,77200,100600,54200,77400,78355.45,32.44,0,-577,78400,77900,77500,77000,76600,77850,76950,57,23200,500,55720,100,1,11494767,9046,8.94,2.10,12,0.48,8805.00,37462.00,135900,20250206,-42.09,76800,20250804,2.47,135900,-42.09,20250206,76800,2.47,20250804,135900,-42.09,20250206,76800,2.47,20250804,1.93,Y,067160,500,57 억,,3729087,N,N,7529,N,00,N
20250806,140503,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,78400,1000,2,1.29,3721078300,47507,87.09,77400,79200,77200,100600,54200,77400,78326.95,32.44,0,-2366,78400,77900,77500,77000,76600,77850,76950,57,23200,500,55720,100,1,11494767,9012,8.90,2.09,12,0.41,8805.00,37462.00,135900,20250206,-42.31,76800,20250804,2.08,135900,-42.31,20250206,76800,2.08,20250804,135900,-42.31,20250206,76800,2.08,20250804,1.93,Y,067160,500,57 억,,3729087,N,N,7529,N,00,N
20250806,130500,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,78500,1100,2,1.42,3273924900,41807,76.64,77400,79200,77200,100600,54200,77400,78310.45,32.44,0,-263,78400,77900,77500,77000,76600,77850,76950,57,23200,500,55720,100,1,11494767,9023,8.92,2.10,12,0.36,8805.00,37462.00,135900,20250206,-42.24,76800,20250804,2.21,135900,-42.24,20250206,76800,2.21,20250804,135900,-42.24,20250206,76800,2.21,20250804,1.93,Y,067160,500,57 억,,3729087,N,N,7529,N,00,N
20250806,120458,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,78600,1200,2,1.55,2971720000,37964,69.59,77400,79200,77200,100600,54200,77400,78277.32,32.44,0,359,78400,77900,77500,77000,76600,77850,76950,57,23200,500,55720,100,1,11494767,9035,8.93,2.10,12,0.33,8805.00,37462.00,135900,20250206,-42.16,76800,20250804,2.34,135900,-42.16,20250206,76800,2.34,20250804,135900,-42.16,20250206,76800,2.34,20250804,1.93,Y,067160,500,57 억,,3729087,N,N,7529,N,00,N
20250806,110503,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,78400,1000,2,1.29,1963124600,25163,46.13,77400,78500,77200,100600,54200,77400,78016.32,32.44,0,2590,78400,77900,77500,77000,76600,77850,76950,57,23200,500,55720,100,1,11494767,9012,8.90,2.09,12,0.22,8805.00,37462.00,135900,20250206,-42.31,76800,20250804,2.08,135900,-42.31,20250206,76800,2.08,20250804,135900,-42.31,20250206,76800,2.08,20250804,1.93,Y,067160,500,57 억,,3729087,N,N,7529,N,00,N
20250806,100501,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,78300,900,2,1.16,1326952500,17036,31.23,77400,78300,77200,100600,54200,77400,77891.08,32.44,0,2786,78400,77900,77500,77000,76600,77850,76950,57,23200,500,55720,100,1,11494767,9000,8.89,2.09,12,0.15,8805.00,37462.00,135900,20250206,-42.38,76800,20250804,1.95,135900,-42.38,20250206,76800,1.95,20250804,135900,-42.38,20250206,76800,1.95,20250804,1.93,Y,067160,500,57 억,,3729087,N,N,7529,N,00,N
20250806,090458,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,77500,100,2,0.13,76611100,989,1.81,77400,77700,77400,100600,54200,77400,77463.20,32.44,0,-35,78400,77900,77500,77000,76600,77850,76950,57,23200,500,55720,100,1,11494767,8908,8.80,2.07,12,0.01,8805.00,37462.00,135900,20250206,-42.97,76800,20250804,0.91,135900,-42.97,20250206,76800,0.91,20250804,135900,-42.97,20250206,76800,0.91,20250804,1.93,Y,067160,500,57 억,,3729087,N,N,7529,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 20250806 160454 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 78800 1400 2 1.81 4929254450 62867 115.25 77400 79200 77200 100600 54200 77400 78407.52 32.44 0 -1204 78400 77900 77500 77000 76600 77850 76950 57 23200 500 55720 100 1 11494767 9058 8.95 2.10 12 0.55 8805.00 37462.00 135900 20250206 -42.02 76800 20250804 2.60 135900 -42.02 20250206 76800 2.60 20250804 135900 -42.02 20250206 76800 2.60 20250804 1.93 Y 067160 500 57 억 3729087 N N 8337 N 00 N
3 20250806 150502 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 78700 1300 2 1.68 4318247000 55111 101.03 77400 79200 77200 100600 54200 77400 78355.45 32.44 0 -577 78400 77900 77500 77000 76600 77850 76950 57 23200 500 55720 100 1 11494767 9046 8.94 2.10 12 0.48 8805.00 37462.00 135900 20250206 -42.09 76800 20250804 2.47 135900 -42.09 20250206 76800 2.47 20250804 135900 -42.09 20250206 76800 2.47 20250804 1.93 Y 067160 500 57 억 3729087 N N 7529 N 00 N
4 20250806 140503 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 78400 1000 2 1.29 3721078300 47507 87.09 77400 79200 77200 100600 54200 77400 78326.95 32.44 0 -2366 78400 77900 77500 77000 76600 77850 76950 57 23200 500 55720 100 1 11494767 9012 8.90 2.09 12 0.41 8805.00 37462.00 135900 20250206 -42.31 76800 20250804 2.08 135900 -42.31 20250206 76800 2.08 20250804 135900 -42.31 20250206 76800 2.08 20250804 1.93 Y 067160 500 57 억 3729087 N N 7529 N 00 N
5 20250806 130500 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 78500 1100 2 1.42 3273924900 41807 76.64 77400 79200 77200 100600 54200 77400 78310.45 32.44 0 -263 78400 77900 77500 77000 76600 77850 76950 57 23200 500 55720 100 1 11494767 9023 8.92 2.10 12 0.36 8805.00 37462.00 135900 20250206 -42.24 76800 20250804 2.21 135900 -42.24 20250206 76800 2.21 20250804 135900 -42.24 20250206 76800 2.21 20250804 1.93 Y 067160 500 57 억 3729087 N N 7529 N 00 N
6 20250806 120458 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 78600 1200 2 1.55 2971720000 37964 69.59 77400 79200 77200 100600 54200 77400 78277.32 32.44 0 359 78400 77900 77500 77000 76600 77850 76950 57 23200 500 55720 100 1 11494767 9035 8.93 2.10 12 0.33 8805.00 37462.00 135900 20250206 -42.16 76800 20250804 2.34 135900 -42.16 20250206 76800 2.34 20250804 135900 -42.16 20250206 76800 2.34 20250804 1.93 Y 067160 500 57 억 3729087 N N 7529 N 00 N
7 20250806 110503 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 78400 1000 2 1.29 1963124600 25163 46.13 77400 78500 77200 100600 54200 77400 78016.32 32.44 0 2590 78400 77900 77500 77000 76600 77850 76950 57 23200 500 55720 100 1 11494767 9012 8.90 2.09 12 0.22 8805.00 37462.00 135900 20250206 -42.31 76800 20250804 2.08 135900 -42.31 20250206 76800 2.08 20250804 135900 -42.31 20250206 76800 2.08 20250804 1.93 Y 067160 500 57 억 3729087 N N 7529 N 00 N
8 20250806 100501 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 78300 900 2 1.16 1326952500 17036 31.23 77400 78300 77200 100600 54200 77400 77891.08 32.44 0 2786 78400 77900 77500 77000 76600 77850 76950 57 23200 500 55720 100 1 11494767 9000 8.89 2.09 12 0.15 8805.00 37462.00 135900 20250206 -42.38 76800 20250804 1.95 135900 -42.38 20250206 76800 1.95 20250804 135900 -42.38 20250206 76800 1.95 20250804 1.93 Y 067160 500 57 억 3729087 N N 7529 N 00 N
9 20250806 090458 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 77500 100 2 0.13 76611100 989 1.81 77400 77700 77400 100600 54200 77400 77463.20 32.44 0 -35 78400 77900 77500 77000 76600 77850 76950 57 23200 500 55720 100 1 11494767 8908 8.80 2.07 12 0.01 8805.00 37462.00 135900 20250206 -42.97 76800 20250804 0.91 135900 -42.97 20250206 76800 0.91 20250804 135900 -42.97 20250206 76800 0.91 20250804 1.93 Y 067160 500 57 억 3729087 N N 7529 N 00 N