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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12830,290,2,2.31,1124881695,87930,75.47,12540,12950,12510,16300,8780,12540,12792.91,29.13,0,11487,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4484,7.79,0.64,12,0.25,1646.00,20086.00,19710,20240813,-34.91,12210,20250304,5.08,14400,-10.90,20250213,12210,5.08,20250304,19710,-34.91,20240813,12210,5.08,20250304,1.31,N,069080,500,176 억,,10181102,N,N,12,N,00,N
20250306,150605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12770,230,2,1.83,1042228035,81475,69.93,12540,12950,12510,16300,8780,12540,12792.00,29.13,0,10822,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4463,7.76,0.64,12,0.23,1646.00,20086.00,19710,20240813,-35.21,12210,20250304,4.59,14400,-11.32,20250213,12210,4.59,20250304,19710,-35.21,20240813,12210,4.59,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N
20250306,140604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12800,260,2,2.07,918058760,71741,61.58,12540,12950,12510,16300,8780,12540,12796.85,29.13,0,9427,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4474,7.78,0.64,12,0.21,1646.00,20086.00,19710,20240813,-35.06,12210,20250304,4.83,14400,-11.11,20250213,12210,4.83,20250304,19710,-35.06,20240813,12210,4.83,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N
20250306,130605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12800,260,2,2.07,743105330,58101,49.87,12540,12950,12510,16300,8780,12540,12789.89,29.13,0,5742,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4474,7.78,0.64,12,0.17,1646.00,20086.00,19710,20240813,-35.06,12210,20250304,4.83,14400,-11.11,20250213,12210,4.83,20250304,19710,-35.06,20240813,12210,4.83,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N
20250306,120604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12830,290,2,2.31,623953755,48805,41.89,12540,12950,12510,16300,8780,12540,12784.63,29.13,0,8729,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4484,7.79,0.64,12,0.14,1646.00,20086.00,19710,20240813,-34.91,12210,20250304,5.08,14400,-10.90,20250213,12210,5.08,20250304,19710,-34.91,20240813,12210,5.08,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N
20250306,110602,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12810,270,2,2.15,529269015,41420,35.55,12540,12950,12510,16300,8780,12540,12778.10,29.13,0,9079,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4477,7.78,0.64,12,0.12,1646.00,20086.00,19710,20240813,-35.01,12210,20250304,4.91,14400,-11.04,20250213,12210,4.91,20250304,19710,-35.01,20240813,12210,4.91,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N
20250306,100604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12830,290,2,2.31,434984885,34057,29.23,12540,12950,12510,16300,8780,12540,12772.26,29.13,0,8051,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4484,7.79,0.64,12,0.10,1646.00,20086.00,19710,20240813,-34.91,12210,20250304,5.08,14400,-10.90,20250213,12210,5.08,20250304,19710,-34.91,20240813,12210,5.08,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N
20250306,090607,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12510,-30,5,-0.24,20346780,1622,1.39,12540,12600,12510,16300,8780,12540,12544.25,29.13,0,-502,12753,12646,12453,12346,12153,12700,12400,177,3760,500,9270,10,1,34950884,4372,7.60,0.62,12,0.00,1646.00,20086.00,19710,20240813,-36.53,12210,20250304,2.46,14400,-13.12,20250213,12210,2.46,20250304,19710,-36.53,20240813,12210,2.46,20250304,1.31,N,069080,500,176 억,,10181102,N,N,26,N,00,N
20250305,160558,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12540,240,2,1.95,1437603035,116445,101.20,12300,12560,12260,15990,8610,12300,12345.73,29.19,0,-23112,12560,12430,12320,12190,12080,12420,12180,177,3690,500,9100,10,1,34950884,4383,7.62,0.62,12,0.33,1646.00,20086.00,19710,20240813,-36.38,12210,20250304,2.70,14400,-12.92,20250213,12210,2.70,20250304,19710,-36.38,20240813,12210,2.70,20250304,1.21,N,069080,500,176 억,,10202801,N,N,23,N,00,N
20250305,150600,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12520,220,2,1.79,1377992195,111692,97.07,12300,12560,12260,15990,8610,12300,12337.44,29.19,0,-22984,12560,12430,12320,12190,12080,12420,12180,177,3690,500,9100,10,1,34950884,4376,7.61,0.62,12,0.32,1646.00,20086.00,19710,20240813,-36.48,12210,20250304,2.54,14400,-13.06,20250213,12210,2.54,20250304,19710,-36.48,20240813,12210,2.54,20250304,1.21,N,069080,500,176 억,,10202801,N,N,36,N,00,N
20250305,140559,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12440,140,2,1.14,1263578170,102524,89.10,12300,12450,12260,15990,8610,12300,12324.71,29.19,0,-23971,12560,12430,12320,12190,12080,12420,12180,177,3690,500,9100,10,1,34950884,4348,7.56,0.62,12,0.29,1646.00,20086.00,19710,20240813,-36.88,12210,20250304,1.88,14400,-13.61,20250213,12210,1.88,20250304,19710,-36.88,20240813,12210,1.88,20250304,1.21,N,069080,500,176 억,,10202801,N,N,36,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 20250306 160605 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12830 290 2 2.31 1124881695 87930 75.47 12540 12950 12510 16300 8780 12540 12792.91 29.13 0 11487 12753 12646 12453 12346 12153 12700 12400 177 3760 500 9270 10 1 34950884 4484 7.79 0.64 12 0.25 1646.00 20086.00 19710 20240813 -34.91 12210 20250304 5.08 14400 -10.90 20250213 12210 5.08 20250304 19710 -34.91 20240813 12210 5.08 20250304 1.31 N 069080 500 176 억 10181102 N N 12 N 00 N
3 20250306 150605 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12770 230 2 1.83 1042228035 81475 69.93 12540 12950 12510 16300 8780 12540 12792.00 29.13 0 10822 12753 12646 12453 12346 12153 12700 12400 177 3760 500 9270 10 1 34950884 4463 7.76 0.64 12 0.23 1646.00 20086.00 19710 20240813 -35.21 12210 20250304 4.59 14400 -11.32 20250213 12210 4.59 20250304 19710 -35.21 20240813 12210 4.59 20250304 1.31 N 069080 500 176 억 10181102 N N 26 N 00 N
4 20250306 140604 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12800 260 2 2.07 918058760 71741 61.58 12540 12950 12510 16300 8780 12540 12796.85 29.13 0 9427 12753 12646 12453 12346 12153 12700 12400 177 3760 500 9270 10 1 34950884 4474 7.78 0.64 12 0.21 1646.00 20086.00 19710 20240813 -35.06 12210 20250304 4.83 14400 -11.11 20250213 12210 4.83 20250304 19710 -35.06 20240813 12210 4.83 20250304 1.31 N 069080 500 176 억 10181102 N N 26 N 00 N
5 20250306 130605 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12800 260 2 2.07 743105330 58101 49.87 12540 12950 12510 16300 8780 12540 12789.89 29.13 0 5742 12753 12646 12453 12346 12153 12700 12400 177 3760 500 9270 10 1 34950884 4474 7.78 0.64 12 0.17 1646.00 20086.00 19710 20240813 -35.06 12210 20250304 4.83 14400 -11.11 20250213 12210 4.83 20250304 19710 -35.06 20240813 12210 4.83 20250304 1.31 N 069080 500 176 억 10181102 N N 26 N 00 N
6 20250306 120604 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12830 290 2 2.31 623953755 48805 41.89 12540 12950 12510 16300 8780 12540 12784.63 29.13 0 8729 12753 12646 12453 12346 12153 12700 12400 177 3760 500 9270 10 1 34950884 4484 7.79 0.64 12 0.14 1646.00 20086.00 19710 20240813 -34.91 12210 20250304 5.08 14400 -10.90 20250213 12210 5.08 20250304 19710 -34.91 20240813 12210 5.08 20250304 1.31 N 069080 500 176 억 10181102 N N 26 N 00 N
7 20250306 110602 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12810 270 2 2.15 529269015 41420 35.55 12540 12950 12510 16300 8780 12540 12778.10 29.13 0 9079 12753 12646 12453 12346 12153 12700 12400 177 3760 500 9270 10 1 34950884 4477 7.78 0.64 12 0.12 1646.00 20086.00 19710 20240813 -35.01 12210 20250304 4.91 14400 -11.04 20250213 12210 4.91 20250304 19710 -35.01 20240813 12210 4.91 20250304 1.31 N 069080 500 176 억 10181102 N N 26 N 00 N
8 20250306 100604 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12830 290 2 2.31 434984885 34057 29.23 12540 12950 12510 16300 8780 12540 12772.26 29.13 0 8051 12753 12646 12453 12346 12153 12700 12400 177 3760 500 9270 10 1 34950884 4484 7.79 0.64 12 0.10 1646.00 20086.00 19710 20240813 -34.91 12210 20250304 5.08 14400 -10.90 20250213 12210 5.08 20250304 19710 -34.91 20240813 12210 5.08 20250304 1.31 N 069080 500 176 억 10181102 N N 26 N 00 N
9 20250306 090607 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12510 -30 5 -0.24 20346780 1622 1.39 12540 12600 12510 16300 8780 12540 12544.25 29.13 0 -502 12753 12646 12453 12346 12153 12700 12400 177 3760 500 9270 10 1 34950884 4372 7.60 0.62 12 0.00 1646.00 20086.00 19710 20240813 -36.53 12210 20250304 2.46 14400 -13.12 20250213 12210 2.46 20250304 19710 -36.53 20240813 12210 2.46 20250304 1.31 N 069080 500 176 억 10181102 N N 26 N 00 N
10 20250305 160558 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12540 240 2 1.95 1437603035 116445 101.20 12300 12560 12260 15990 8610 12300 12345.73 29.19 0 -23112 12560 12430 12320 12190 12080 12420 12180 177 3690 500 9100 10 1 34950884 4383 7.62 0.62 12 0.33 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 1.21 N 069080 500 176 억 10202801 N N 23 N 00 N
11 20250305 150600 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12520 220 2 1.79 1377992195 111692 97.07 12300 12560 12260 15990 8610 12300 12337.44 29.19 0 -22984 12560 12430 12320 12190 12080 12420 12180 177 3690 500 9100 10 1 34950884 4376 7.61 0.62 12 0.32 1646.00 20086.00 19710 20240813 -36.48 12210 20250304 2.54 14400 -13.06 20250213 12210 2.54 20250304 19710 -36.48 20240813 12210 2.54 20250304 1.21 N 069080 500 176 억 10202801 N N 36 N 00 N
12 20250305 140559 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12440 140 2 1.14 1263578170 102524 89.10 12300 12450 12260 15990 8610 12300 12324.71 29.19 0 -23971 12560 12430 12320 12190 12080 12420 12180 177 3690 500 9100 10 1 34950884 4348 7.56 0.62 12 0.29 1646.00 20086.00 19710 20240813 -36.88 12210 20250304 1.88 14400 -13.61 20250213 12210 1.88 20250304 19710 -36.88 20240813 12210 1.88 20250304 1.21 N 069080 500 176 억 10202801 N N 36 N 00 N