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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069080/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
20250318,160625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13030,420,2,3.33,2595419850,198937,411.94,12890,13270,12790,16390,8830,12610,13046.44,29.52,0,7981,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4508,7.92,0.65,12,0.57,1646.00,20086.00,19710,20240813,-33.89,12210,20250304,6.72,14400,-9.51,20250213,12210,6.72,20250304,19710,-33.89,20240813,12210,6.72,20250304,1.30,N,069080,500,176 억,,10212920,N,N,119,N,00,N
20250318,150628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13100,490,2,3.89,2534932720,194304,402.34,12890,13270,12790,16390,8830,12610,13046.22,29.52,0,8379,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4533,7.96,0.65,12,0.56,1646.00,20086.00,19710,20240813,-33.54,12210,20250304,7.29,14400,-9.03,20250213,12210,7.29,20250304,19710,-33.54,20240813,12210,7.29,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N
20250318,140627,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13180,570,2,4.52,2264698205,173717,359.71,12890,13270,12790,16390,8830,12610,13036.71,29.52,0,18664,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4560,8.01,0.66,12,0.50,1646.00,20086.00,19710,20240813,-33.13,12210,20250304,7.94,14400,-8.47,20250213,12210,7.94,20250304,19710,-33.13,20240813,12210,7.94,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N
20250318,130626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13180,570,2,4.52,1861918725,143082,296.28,12890,13270,12790,16390,8830,12610,13012.95,29.52,0,20590,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4560,8.01,0.66,12,0.41,1646.00,20086.00,19710,20240813,-33.13,12210,20250304,7.94,14400,-8.47,20250213,12210,7.94,20250304,19710,-33.13,20240813,12210,7.94,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N
20250318,120626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13010,400,2,3.17,1214286250,93700,194.02,12890,13100,12790,16390,8830,12610,12959.30,29.52,0,10205,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4502,7.90,0.65,12,0.27,1646.00,20086.00,19710,20240813,-33.99,12210,20250304,6.55,14400,-9.65,20250213,12210,6.55,20250304,19710,-33.99,20240813,12210,6.55,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N
20250318,110625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12960,350,2,2.78,1005005290,77575,160.63,12890,13100,12790,16390,8830,12610,12955.27,29.52,0,10208,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4484,7.87,0.65,12,0.22,1646.00,20086.00,19710,20240813,-34.25,12210,20250304,6.14,14400,-10.00,20250213,12210,6.14,20250304,19710,-34.25,20240813,12210,6.14,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N
20250318,100627,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12940,330,2,2.62,818387290,63171,130.81,12890,13100,12790,16390,8830,12610,12955.11,29.52,0,9966,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4477,7.86,0.64,12,0.18,1646.00,20086.00,19710,20240813,-34.35,12210,20250304,5.98,14400,-10.14,20250213,12210,5.98,20250304,19710,-34.35,20240813,12210,5.98,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N
20250318,090629,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12990,380,2,3.01,353452140,27314,56.56,12890,13020,12790,16390,8830,12610,12940.33,29.52,0,5842,12956,12782,12676,12502,12396,12730,12450,177,3780,500,9330,10,1,34600884,4495,7.89,0.65,12,0.08,1646.00,20086.00,19710,20240813,-34.09,12210,20250304,6.39,14400,-9.79,20250213,12210,6.39,20250304,19710,-34.09,20240813,12210,6.39,20250304,1.30,N,069080,500,176 억,,10212920,N,N,162,N,00,N
20250317,160625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12610,-90,5,-0.71,611527100,48293,51.41,12650,12850,12570,16510,8890,12700,12662.98,29.22,0,-5036,12920,12810,12640,12530,12360,12865,12585,177,3810,500,9390,10,1,34950884,4407,7.66,0.63,12,0.14,1646.00,20086.00,19710,20240813,-36.02,12210,20250304,3.28,14400,-12.43,20250213,12210,3.28,20250304,19710,-36.02,20240813,12210,3.28,20250304,1.30,N,069080,500,176 억,,10212879,N,N,162,N,00,N
20250317,150624,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12600,-100,5,-0.79,533487920,42099,44.81,12650,12850,12580,16510,8890,12700,12672.22,29.22,0,-4657,12920,12810,12640,12530,12360,12865,12585,177,3810,500,9390,10,1,34950884,4404,7.65,0.63,12,0.12,1646.00,20086.00,19710,20240813,-36.07,12210,20250304,3.19,14400,-12.50,20250213,12210,3.19,20250304,19710,-36.07,20240813,12210,3.19,20250304,1.30,N,069080,500,176 억,,10212879,N,N,200,N,00,N
20250317,140625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12630,-70,5,-0.55,419387480,33052,35.18,12650,12850,12610,16510,8890,12700,12688.72,29.22,0,-2165,12920,12810,12640,12530,12360,12865,12585,177,3810,500,9390,10,1,34950884,4414,7.67,0.63,12,0.09,1646.00,20086.00,19710,20240813,-35.92,12210,20250304,3.44,14400,-12.29,20250213,12210,3.44,20250304,19710,-35.92,20240813,12210,3.44,20250304,1.30,N,069080,500,176 억,,10212879,N,N,200,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 20250318 160625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13030 420 2 3.33 2595419850 198937 411.94 12890 13270 12790 16390 8830 12610 13046.44 29.52 0 7981 12956 12782 12676 12502 12396 12730 12450 177 3780 500 9330 10 1 34600884 4508 7.92 0.65 12 0.57 1646.00 20086.00 19710 20240813 -33.89 12210 20250304 6.72 14400 -9.51 20250213 12210 6.72 20250304 19710 -33.89 20240813 12210 6.72 20250304 1.30 N 069080 500 176 억 10212920 N N 119 N 00 N
3 20250318 150628 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13100 490 2 3.89 2534932720 194304 402.34 12890 13270 12790 16390 8830 12610 13046.22 29.52 0 8379 12956 12782 12676 12502 12396 12730 12450 177 3780 500 9330 10 1 34600884 4533 7.96 0.65 12 0.56 1646.00 20086.00 19710 20240813 -33.54 12210 20250304 7.29 14400 -9.03 20250213 12210 7.29 20250304 19710 -33.54 20240813 12210 7.29 20250304 1.30 N 069080 500 176 억 10212920 N N 162 N 00 N
4 20250318 140627 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13180 570 2 4.52 2264698205 173717 359.71 12890 13270 12790 16390 8830 12610 13036.71 29.52 0 18664 12956 12782 12676 12502 12396 12730 12450 177 3780 500 9330 10 1 34600884 4560 8.01 0.66 12 0.50 1646.00 20086.00 19710 20240813 -33.13 12210 20250304 7.94 14400 -8.47 20250213 12210 7.94 20250304 19710 -33.13 20240813 12210 7.94 20250304 1.30 N 069080 500 176 억 10212920 N N 162 N 00 N
5 20250318 130626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13180 570 2 4.52 1861918725 143082 296.28 12890 13270 12790 16390 8830 12610 13012.95 29.52 0 20590 12956 12782 12676 12502 12396 12730 12450 177 3780 500 9330 10 1 34600884 4560 8.01 0.66 12 0.41 1646.00 20086.00 19710 20240813 -33.13 12210 20250304 7.94 14400 -8.47 20250213 12210 7.94 20250304 19710 -33.13 20240813 12210 7.94 20250304 1.30 N 069080 500 176 억 10212920 N N 162 N 00 N
6 20250318 120626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13010 400 2 3.17 1214286250 93700 194.02 12890 13100 12790 16390 8830 12610 12959.30 29.52 0 10205 12956 12782 12676 12502 12396 12730 12450 177 3780 500 9330 10 1 34600884 4502 7.90 0.65 12 0.27 1646.00 20086.00 19710 20240813 -33.99 12210 20250304 6.55 14400 -9.65 20250213 12210 6.55 20250304 19710 -33.99 20240813 12210 6.55 20250304 1.30 N 069080 500 176 억 10212920 N N 162 N 00 N
7 20250318 110625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12960 350 2 2.78 1005005290 77575 160.63 12890 13100 12790 16390 8830 12610 12955.27 29.52 0 10208 12956 12782 12676 12502 12396 12730 12450 177 3780 500 9330 10 1 34600884 4484 7.87 0.65 12 0.22 1646.00 20086.00 19710 20240813 -34.25 12210 20250304 6.14 14400 -10.00 20250213 12210 6.14 20250304 19710 -34.25 20240813 12210 6.14 20250304 1.30 N 069080 500 176 억 10212920 N N 162 N 00 N
8 20250318 100627 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12940 330 2 2.62 818387290 63171 130.81 12890 13100 12790 16390 8830 12610 12955.11 29.52 0 9966 12956 12782 12676 12502 12396 12730 12450 177 3780 500 9330 10 1 34600884 4477 7.86 0.64 12 0.18 1646.00 20086.00 19710 20240813 -34.35 12210 20250304 5.98 14400 -10.14 20250213 12210 5.98 20250304 19710 -34.35 20240813 12210 5.98 20250304 1.30 N 069080 500 176 억 10212920 N N 162 N 00 N
9 20250318 090629 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12990 380 2 3.01 353452140 27314 56.56 12890 13020 12790 16390 8830 12610 12940.33 29.52 0 5842 12956 12782 12676 12502 12396 12730 12450 177 3780 500 9330 10 1 34600884 4495 7.89 0.65 12 0.08 1646.00 20086.00 19710 20240813 -34.09 12210 20250304 6.39 14400 -9.79 20250213 12210 6.39 20250304 19710 -34.09 20240813 12210 6.39 20250304 1.30 N 069080 500 176 억 10212920 N N 162 N 00 N
10 20250317 160625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12610 -90 5 -0.71 611527100 48293 51.41 12650 12850 12570 16510 8890 12700 12662.98 29.22 0 -5036 12920 12810 12640 12530 12360 12865 12585 177 3810 500 9390 10 1 34950884 4407 7.66 0.63 12 0.14 1646.00 20086.00 19710 20240813 -36.02 12210 20250304 3.28 14400 -12.43 20250213 12210 3.28 20250304 19710 -36.02 20240813 12210 3.28 20250304 1.30 N 069080 500 176 억 10212879 N N 162 N 00 N
11 20250317 150624 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12600 -100 5 -0.79 533487920 42099 44.81 12650 12850 12580 16510 8890 12700 12672.22 29.22 0 -4657 12920 12810 12640 12530 12360 12865 12585 177 3810 500 9390 10 1 34950884 4404 7.65 0.63 12 0.12 1646.00 20086.00 19710 20240813 -36.07 12210 20250304 3.19 14400 -12.50 20250213 12210 3.19 20250304 19710 -36.07 20240813 12210 3.19 20250304 1.30 N 069080 500 176 억 10212879 N N 200 N 00 N
12 20250317 140625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12630 -70 5 -0.55 419387480 33052 35.18 12650 12850 12610 16510 8890 12700 12688.72 29.22 0 -2165 12920 12810 12640 12530 12360 12865 12585 177 3810 500 9390 10 1 34950884 4414 7.67 0.63 12 0.09 1646.00 20086.00 19710 20240813 -35.92 12210 20250304 3.44 14400 -12.29 20250213 12210 3.44 20250304 19710 -35.92 20240813 12210 3.44 20250304 1.30 N 069080 500 176 억 10212879 N N 200 N 00 N