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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 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
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
20250317,130624,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12650,-50,5,-0.39,394709050,31099,33.10,12650,12850,12610,16510,8890,12700,12692.02,29.22,0,-1695,12920,12810,12640,12530,12360,12865,12585,177,3810,500,9390,10,1,34950884,4421,7.69,0.63,12,0.09,1646.00,20086.00,19710,20240813,-35.82,12210,20250304,3.60,14400,-12.15,20250213,12210,3.60,20250304,19710,-35.82,20240813,12210,3.60,20250304,1.30,N,069080,500,176 억,,10212879,N,N,200,N,00,N
20250317,120623,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12630,-70,5,-0.55,356936350,28110,29.92,12650,12850,12610,16510,8890,12700,12697.84,29.22,0,-670,12920,12810,12640,12530,12360,12865,12585,177,3810,500,9390,10,1,34950884,4414,7.67,0.63,12,0.08,1646.00,20086.00,19710,20240813,-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
20250317,110626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12690,-10,5,-0.08,286399160,22539,23.99,12650,12850,12610,16510,8890,12700,12706.83,29.22,0,1512,12920,12810,12640,12530,12360,12865,12585,177,3810,500,9390,10,1,34950884,4435,7.71,0.63,12,0.06,1646.00,20086.00,19710,20240813,-35.62,12210,20250304,3.93,14400,-11.88,20250213,12210,3.93,20250304,19710,-35.62,20240813,12210,3.93,20250304,1.30,N,069080,500,176 억,,10212879,N,N,200,N,00,N
20250317,100625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12700,0,3,0.00,209528890,16479,17.54,12650,12850,12610,16510,8890,12700,12714.90,29.22,0,2094,12920,12810,12640,12530,12360,12865,12585,177,3810,500,9390,10,1,34950884,4439,7.72,0.63,12,0.05,1646.00,20086.00,19710,20240813,-35.57,12210,20250304,4.01,14400,-11.81,20250213,12210,4.01,20250304,19710,-35.57,20240813,12210,4.01,20250304,1.30,N,069080,500,176 억,,10212879,N,N,200,N,00,N
20250317,090625,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12620,-80,5,-0.63,48856970,3867,4.12,12650,12780,12610,16510,8890,12700,12634.33,29.22,0,-1123,12920,12810,12640,12530,12360,12865,12585,177,3810,500,9390,10,1,34950884,4411,7.67,0.63,12,0.01,1646.00,20086.00,19710,20240813,-35.97,12210,20250304,3.36,14400,-12.36,20250213,12210,3.36,20250304,19710,-35.97,20240813,12210,3.36,20250304,1.30,N,069080,500,176 억,,10212879,N,N,200,N,00,N
20250314,160623,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12700,190,2,1.52,1185609065,93822,86.34,12510,12750,12470,16260,8760,12510,12636.76,29.12,0,35340,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4439,7.72,0.63,12,0.27,1646.00,20086.00,19710,20240813,-35.57,12210,20250304,4.01,14400,-11.81,20250213,12210,4.01,20250304,19710,-35.57,20240813,12210,4.01,20250304,1.29,N,069080,500,176 억,,10177615,N,N,200,N,00,N
20250314,150627,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12540,30,2,0.24,921810685,72931,67.11,12510,12750,12470,16260,8760,12510,12639.49,29.12,0,34200,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4383,7.62,0.62,12,0.21,1646.00,20086.00,19710,20240813,-36.38,12210,20250304,2.70,14400,-12.92,20250213,12210,2.70,20250304,19710,-36.38,20240813,12210,2.70,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,N,00,N
20250314,140622,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12610,100,2,0.80,765029215,60481,55.66,12510,12750,12470,16260,8760,12510,12649.08,29.12,0,30018,12716,12612,12526,12422,12336,12570,12380,177,3750,500,9250,10,1,34950884,4407,7.66,0.63,12,0.17,1646.00,20086.00,19710,20240813,-36.02,12210,20250304,3.28,14400,-12.43,20250213,12210,3.28,20250304,19710,-36.02,20240813,12210,3.28,20250304,1.29,N,069080,500,176 억,,10177615,N,N,35,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 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
3 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
4 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
5 20250317 130624 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12650 -50 5 -0.39 394709050 31099 33.10 12650 12850 12610 16510 8890 12700 12692.02 29.22 0 -1695 12920 12810 12640 12530 12360 12865 12585 177 3810 500 9390 10 1 34950884 4421 7.69 0.63 12 0.09 1646.00 20086.00 19710 20240813 -35.82 12210 20250304 3.60 14400 -12.15 20250213 12210 3.60 20250304 19710 -35.82 20240813 12210 3.60 20250304 1.30 N 069080 500 176 억 10212879 N N 200 N 00 N
6 20250317 120623 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12630 -70 5 -0.55 356936350 28110 29.92 12650 12850 12610 16510 8890 12700 12697.84 29.22 0 -670 12920 12810 12640 12530 12360 12865 12585 177 3810 500 9390 10 1 34950884 4414 7.67 0.63 12 0.08 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
7 20250317 110626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12690 -10 5 -0.08 286399160 22539 23.99 12650 12850 12610 16510 8890 12700 12706.83 29.22 0 1512 12920 12810 12640 12530 12360 12865 12585 177 3810 500 9390 10 1 34950884 4435 7.71 0.63 12 0.06 1646.00 20086.00 19710 20240813 -35.62 12210 20250304 3.93 14400 -11.88 20250213 12210 3.93 20250304 19710 -35.62 20240813 12210 3.93 20250304 1.30 N 069080 500 176 억 10212879 N N 200 N 00 N
8 20250317 100625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12700 0 3 0.00 209528890 16479 17.54 12650 12850 12610 16510 8890 12700 12714.90 29.22 0 2094 12920 12810 12640 12530 12360 12865 12585 177 3810 500 9390 10 1 34950884 4439 7.72 0.63 12 0.05 1646.00 20086.00 19710 20240813 -35.57 12210 20250304 4.01 14400 -11.81 20250213 12210 4.01 20250304 19710 -35.57 20240813 12210 4.01 20250304 1.30 N 069080 500 176 억 10212879 N N 200 N 00 N
9 20250317 090625 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12620 -80 5 -0.63 48856970 3867 4.12 12650 12780 12610 16510 8890 12700 12634.33 29.22 0 -1123 12920 12810 12640 12530 12360 12865 12585 177 3810 500 9390 10 1 34950884 4411 7.67 0.63 12 0.01 1646.00 20086.00 19710 20240813 -35.97 12210 20250304 3.36 14400 -12.36 20250213 12210 3.36 20250304 19710 -35.97 20240813 12210 3.36 20250304 1.30 N 069080 500 176 억 10212879 N N 200 N 00 N
10 20250314 160623 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12700 190 2 1.52 1185609065 93822 86.34 12510 12750 12470 16260 8760 12510 12636.76 29.12 0 35340 12716 12612 12526 12422 12336 12570 12380 177 3750 500 9250 10 1 34950884 4439 7.72 0.63 12 0.27 1646.00 20086.00 19710 20240813 -35.57 12210 20250304 4.01 14400 -11.81 20250213 12210 4.01 20250304 19710 -35.57 20240813 12210 4.01 20250304 1.29 N 069080 500 176 억 10177615 N N 200 N 00 N
11 20250314 150627 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12540 30 2 0.24 921810685 72931 67.11 12510 12750 12470 16260 8760 12510 12639.49 29.12 0 34200 12716 12612 12526 12422 12336 12570 12380 177 3750 500 9250 10 1 34950884 4383 7.62 0.62 12 0.21 1646.00 20086.00 19710 20240813 -36.38 12210 20250304 2.70 14400 -12.92 20250213 12210 2.70 20250304 19710 -36.38 20240813 12210 2.70 20250304 1.29 N 069080 500 176 억 10177615 N N 35 N 00 N
12 20250314 140622 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12610 100 2 0.80 765029215 60481 55.66 12510 12750 12470 16260 8760 12510 12649.08 29.12 0 30018 12716 12612 12526 12422 12336 12570 12380 177 3750 500 9250 10 1 34950884 4407 7.66 0.63 12 0.17 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 1.29 N 069080 500 176 억 10177615 N N 35 N 00 N