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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
225570/price/prices-20250301.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
20250312,160951,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,11950,-220,5,-1.81,6374808920,527304,32.46,12220,12340,11900,15820,8520,12170,12089.52,3.73,0,-35566,13350,12760,12410,11820,11470,12585,11645,329,3650,500,8510,10,1,65860174,7870,69.48,2.65,12,0.80,172.00,4505.00,30950,20240809,-61.39,11900,20250312,0.42,14850,-19.53,20250220,11900,0.42,20250312,30950,-61.39,20240809,11900,0.42,20250312,2.15,N,225570,500,329 억,,2455034,N,N,1051,N,00,N
20250312,150952,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,11920,-250,5,-2.05,6097474190,504070,31.03,12220,12340,11900,15820,8520,12170,12096.38,3.73,0,-32827,13350,12760,12410,11820,11470,12585,11645,329,3650,500,8510,10,1,65860174,7851,69.30,2.65,12,0.77,172.00,4505.00,30950,20240809,-61.49,11900,20250312,0.17,14850,-19.73,20250220,11900,0.17,20250312,30950,-61.49,20240809,11900,0.17,20250312,2.15,N,225570,500,329 억,,2455034,N,N,100,N,00,N
20250312,140950,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,11980,-190,5,-1.56,4994421395,411800,25.35,12220,12340,11900,15820,8520,12170,12128.20,3.73,0,-36245,13350,12760,12410,11820,11470,12585,11645,329,3650,500,8510,10,1,65860174,7890,69.65,2.66,12,0.63,172.00,4505.00,30950,20240809,-61.29,11900,20250312,0.67,14850,-19.33,20250220,11900,0.67,20250312,30950,-61.29,20240809,11900,0.67,20250312,2.15,N,225570,500,329 억,,2455034,N,N,100,N,00,N
20250312,130951,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,12200,30,2,0.25,3381546875,277785,17.10,12220,12340,11900,15820,8520,12170,12173.26,3.73,0,-25574,13350,12760,12410,11820,11470,12585,11645,329,3650,500,8510,10,1,65860174,8035,70.93,2.71,12,0.42,172.00,4505.00,30950,20240809,-60.58,11900,20250312,2.52,14850,-17.85,20250220,11900,2.52,20250312,30950,-60.58,20240809,11900,2.52,20250312,2.15,N,225570,500,329 억,,2455034,N,N,100,N,00,N
20250312,120953,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,12230,60,2,0.49,3040523055,249867,15.38,12220,12340,11900,15820,8520,12170,12168.56,3.73,0,-25565,13350,12760,12410,11820,11470,12585,11645,329,3650,500,8510,10,1,65860174,8055,71.10,2.71,12,0.38,172.00,4505.00,30950,20240809,-60.48,11900,20250312,2.77,14850,-17.64,20250220,11900,2.77,20250312,30950,-60.48,20240809,11900,2.77,20250312,2.15,N,225570,500,329 억,,2455034,N,N,100,N,00,N
20250312,110946,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,12220,50,2,0.41,2487693960,204553,12.59,12220,12340,11900,15820,8520,12170,12161.58,3.73,0,-11463,13350,12760,12410,11820,11470,12585,11645,329,3650,500,8510,10,1,65860174,8048,71.05,2.71,12,0.31,172.00,4505.00,30950,20240809,-60.52,11900,20250312,2.69,14850,-17.71,20250220,11900,2.69,20250312,30950,-60.52,20240809,11900,2.69,20250312,2.15,N,225570,500,329 억,,2455034,N,N,100,N,00,N
20250312,100948,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,12240,70,2,0.58,1813489675,149617,9.21,12220,12270,11900,15820,8520,12170,12120.65,3.73,0,-10639,13350,12760,12410,11820,11470,12585,11645,329,3650,500,8510,10,1,65860174,8061,71.16,2.72,12,0.23,172.00,4505.00,30950,20240809,-60.45,11900,20250312,2.86,14850,-17.58,20250220,11900,2.86,20250312,30950,-60.45,20240809,11900,2.86,20250312,2.15,N,225570,500,329 억,,2455034,N,N,100,N,00,N
20250312,090955,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,12100,-70,5,-0.58,960401315,79592,4.90,12220,12270,11900,15820,8520,12170,12065.66,3.73,0,280,13350,12760,12410,11820,11470,12585,11645,329,3650,500,8510,10,1,65860174,7969,70.35,2.69,12,0.12,172.00,4505.00,30950,20240809,-60.90,11900,20250312,1.68,14850,-18.52,20250220,11900,1.68,20250312,30950,-60.90,20240809,11900,1.68,20250312,2.15,N,225570,500,329 억,,2455034,N,N,100,N,00,N
20250311,160943,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,12170,-1310,5,-9.72,19833972020,1612212,669.02,12950,13000,12060,17520,9440,13480,12302.55,4.45,0,-485187,14126,13802,13636,13312,13146,13720,13230,329,4040,500,9430,10,1,65860174,8015,70.76,2.70,12,2.45,172.00,4505.00,30950,20240809,-60.68,12060,20250311,0.91,14850,-18.05,20250220,12060,0.91,20250311,30950,-60.68,20240809,12060,0.91,20250311,2.13,N,225570,500,329 억,,2928772,N,N,100,N,00,N
20250311,150946,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,12140,-1340,5,-9.94,19252623950,1564471,649.21,12950,13000,12060,17520,9440,13480,12306.16,4.45,0,-476968,14126,13802,13636,13312,13146,13720,13230,329,4040,500,9430,10,1,65860174,7995,70.58,2.69,12,2.38,172.00,4505.00,30950,20240809,-60.78,12060,20250311,0.66,14850,-18.25,20250220,12060,0.66,20250311,30950,-60.78,20240809,12060,0.66,20250311,2.13,N,225570,500,329 억,,2928772,N,N,155,N,00,N
20250311,140948,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,12220,-1260,5,-9.35,16496630130,1337800,555.15,12950,13000,12060,17520,9440,13480,12331.16,4.45,0,-406897,14126,13802,13636,13312,13146,13720,13230,329,4040,500,9430,10,1,65860174,8048,71.05,2.71,12,2.03,172.00,4505.00,30950,20240809,-60.52,12060,20250311,1.33,14850,-17.71,20250220,12060,1.33,20250311,30950,-60.52,20240809,12060,1.33,20250311,2.13,N,225570,500,329 억,,2928772,N,N,155,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 20250312 160951 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 11950 -220 5 -1.81 6374808920 527304 32.46 12220 12340 11900 15820 8520 12170 12089.52 3.73 0 -35566 13350 12760 12410 11820 11470 12585 11645 329 3650 500 8510 10 1 65860174 7870 69.48 2.65 12 0.80 172.00 4505.00 30950 20240809 -61.39 11900 20250312 0.42 14850 -19.53 20250220 11900 0.42 20250312 30950 -61.39 20240809 11900 0.42 20250312 2.15 N 225570 500 329 억 2455034 N N 1051 N 00 N
3 20250312 150952 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 11920 -250 5 -2.05 6097474190 504070 31.03 12220 12340 11900 15820 8520 12170 12096.38 3.73 0 -32827 13350 12760 12410 11820 11470 12585 11645 329 3650 500 8510 10 1 65860174 7851 69.30 2.65 12 0.77 172.00 4505.00 30950 20240809 -61.49 11900 20250312 0.17 14850 -19.73 20250220 11900 0.17 20250312 30950 -61.49 20240809 11900 0.17 20250312 2.15 N 225570 500 329 억 2455034 N N 100 N 00 N
4 20250312 140950 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 11980 -190 5 -1.56 4994421395 411800 25.35 12220 12340 11900 15820 8520 12170 12128.20 3.73 0 -36245 13350 12760 12410 11820 11470 12585 11645 329 3650 500 8510 10 1 65860174 7890 69.65 2.66 12 0.63 172.00 4505.00 30950 20240809 -61.29 11900 20250312 0.67 14850 -19.33 20250220 11900 0.67 20250312 30950 -61.29 20240809 11900 0.67 20250312 2.15 N 225570 500 329 억 2455034 N N 100 N 00 N
5 20250312 130951 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 12200 30 2 0.25 3381546875 277785 17.10 12220 12340 11900 15820 8520 12170 12173.26 3.73 0 -25574 13350 12760 12410 11820 11470 12585 11645 329 3650 500 8510 10 1 65860174 8035 70.93 2.71 12 0.42 172.00 4505.00 30950 20240809 -60.58 11900 20250312 2.52 14850 -17.85 20250220 11900 2.52 20250312 30950 -60.58 20240809 11900 2.52 20250312 2.15 N 225570 500 329 억 2455034 N N 100 N 00 N
6 20250312 120953 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 12230 60 2 0.49 3040523055 249867 15.38 12220 12340 11900 15820 8520 12170 12168.56 3.73 0 -25565 13350 12760 12410 11820 11470 12585 11645 329 3650 500 8510 10 1 65860174 8055 71.10 2.71 12 0.38 172.00 4505.00 30950 20240809 -60.48 11900 20250312 2.77 14850 -17.64 20250220 11900 2.77 20250312 30950 -60.48 20240809 11900 2.77 20250312 2.15 N 225570 500 329 억 2455034 N N 100 N 00 N
7 20250312 110946 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 12220 50 2 0.41 2487693960 204553 12.59 12220 12340 11900 15820 8520 12170 12161.58 3.73 0 -11463 13350 12760 12410 11820 11470 12585 11645 329 3650 500 8510 10 1 65860174 8048 71.05 2.71 12 0.31 172.00 4505.00 30950 20240809 -60.52 11900 20250312 2.69 14850 -17.71 20250220 11900 2.69 20250312 30950 -60.52 20240809 11900 2.69 20250312 2.15 N 225570 500 329 억 2455034 N N 100 N 00 N
8 20250312 100948 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 12240 70 2 0.58 1813489675 149617 9.21 12220 12270 11900 15820 8520 12170 12120.65 3.73 0 -10639 13350 12760 12410 11820 11470 12585 11645 329 3650 500 8510 10 1 65860174 8061 71.16 2.72 12 0.23 172.00 4505.00 30950 20240809 -60.45 11900 20250312 2.86 14850 -17.58 20250220 11900 2.86 20250312 30950 -60.45 20240809 11900 2.86 20250312 2.15 N 225570 500 329 억 2455034 N N 100 N 00 N
9 20250312 090955 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 12100 -70 5 -0.58 960401315 79592 4.90 12220 12270 11900 15820 8520 12170 12065.66 3.73 0 280 13350 12760 12410 11820 11470 12585 11645 329 3650 500 8510 10 1 65860174 7969 70.35 2.69 12 0.12 172.00 4505.00 30950 20240809 -60.90 11900 20250312 1.68 14850 -18.52 20250220 11900 1.68 20250312 30950 -60.90 20240809 11900 1.68 20250312 2.15 N 225570 500 329 억 2455034 N N 100 N 00 N
10 20250311 160943 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 12170 -1310 5 -9.72 19833972020 1612212 669.02 12950 13000 12060 17520 9440 13480 12302.55 4.45 0 -485187 14126 13802 13636 13312 13146 13720 13230 329 4040 500 9430 10 1 65860174 8015 70.76 2.70 12 2.45 172.00 4505.00 30950 20240809 -60.68 12060 20250311 0.91 14850 -18.05 20250220 12060 0.91 20250311 30950 -60.68 20240809 12060 0.91 20250311 2.13 N 225570 500 329 억 2928772 N N 100 N 00 N
11 20250311 150946 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 12140 -1340 5 -9.94 19252623950 1564471 649.21 12950 13000 12060 17520 9440 13480 12306.16 4.45 0 -476968 14126 13802 13636 13312 13146 13720 13230 329 4040 500 9430 10 1 65860174 7995 70.58 2.69 12 2.38 172.00 4505.00 30950 20240809 -60.78 12060 20250311 0.66 14850 -18.25 20250220 12060 0.66 20250311 30950 -60.78 20240809 12060 0.66 20250311 2.13 N 225570 500 329 억 2928772 N N 155 N 00 N
12 20250311 140948 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 12220 -1260 5 -9.35 16496630130 1337800 555.15 12950 13000 12060 17520 9440 13480 12331.16 4.45 0 -406897 14126 13802 13636 13312 13146 13720 13230 329 4040 500 9430 10 1 65860174 8048 71.05 2.71 12 2.03 172.00 4505.00 30950 20240809 -60.52 12060 20250311 1.33 14850 -17.71 20250220 12060 1.33 20250311 30950 -60.52 20240809 12060 1.33 20250311 2.13 N 225570 500 329 억 2928772 N N 155 N 00 N