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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067160/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
20250313,160612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83400,-1800,5,-2.11,10035595400,119142,68.02,84700,86200,83400,110700,59700,85200,84233.98,35.46,0,13346,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9587,12.85,2.87,12,1.04,6489.00,29091.00,143800,20240711,-42.00,78600,20250131,6.11,135900,-38.63,20250206,78600,6.11,20250131,143800,-42.00,20240711,78600,6.11,20250131,2.07,N,067160,500,57 억,,4076582,N,N,458,N,00,N
20250313,150613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84100,-1100,5,-1.29,6398031000,75549,43.13,84700,86200,83800,110700,59700,85200,84687.12,35.46,0,-1624,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9667,12.96,2.89,12,0.66,6489.00,29091.00,143800,20240711,-41.52,78600,20250131,7.00,135900,-38.12,20250206,78600,7.00,20250131,143800,-41.52,20240711,78600,7.00,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N
20250313,140612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83900,-1300,5,-1.53,5801666100,68454,39.08,84700,86200,83800,110700,59700,85200,84752.72,35.46,0,-1567,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9644,12.93,2.88,12,0.60,6489.00,29091.00,143800,20240711,-41.66,78600,20250131,6.74,135900,-38.26,20250206,78600,6.74,20250131,143800,-41.66,20240711,78600,6.74,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N
20250313,130612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84000,-1200,5,-1.41,4975561900,58629,33.47,84700,86200,83800,110700,59700,85200,84865.16,35.46,0,-2565,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9656,12.94,2.89,12,0.51,6489.00,29091.00,143800,20240711,-41.59,78600,20250131,6.87,135900,-38.19,20250206,78600,6.87,20250131,143800,-41.59,20240711,78600,6.87,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N
20250313,120612,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84400,-800,5,-0.94,3981283400,46827,26.73,84700,86200,83800,110700,59700,85200,85021.08,35.46,0,-2065,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9702,13.01,2.90,12,0.41,6489.00,29091.00,143800,20240711,-41.31,78600,20250131,7.38,135900,-37.90,20250206,78600,7.38,20250131,143800,-41.31,20240711,78600,7.38,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N
20250313,110611,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84600,-600,5,-0.70,3043041650,35729,20.40,84700,86200,83800,110700,59700,85200,85170.07,35.46,0,-1540,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9725,13.04,2.91,12,0.31,6489.00,29091.00,143800,20240711,-41.17,78600,20250131,7.63,135900,-37.75,20250206,78600,7.63,20250131,143800,-41.17,20240711,78600,7.63,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N
20250313,100611,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85100,-100,5,-0.12,2240362600,26288,15.01,84700,86200,83800,110700,59700,85200,85223.78,35.46,0,510,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9782,13.11,2.93,12,0.23,6489.00,29091.00,143800,20240711,-40.82,78600,20250131,8.27,135900,-37.38,20250206,78600,8.27,20250131,143800,-40.82,20240711,78600,8.27,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N
20250313,090613,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85800,600,2,0.70,652805050,7654,4.37,84700,86200,84600,110700,59700,85200,85289.48,35.46,0,1441,88533,86866,86033,84366,83533,86450,83950,57,25500,500,61340,100,1,11494767,9863,13.22,2.95,12,0.07,6489.00,29091.00,143800,20240711,-40.33,78600,20250131,9.16,135900,-36.87,20250206,78600,9.16,20250131,143800,-40.33,20240711,78600,9.16,20250131,2.07,N,067160,500,57 억,,4076582,N,N,41,N,00,N
20250312,160609,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85200,900,2,1.07,15022827500,174439,156.25,86300,87700,85200,109500,59100,84300,86121.43,35.78,0,-36461,87100,85700,83200,81800,79300,86400,82500,57,25200,500,60690,100,1,11494767,9794,13.13,2.93,12,1.52,6489.00,29091.00,143800,20240711,-40.75,78600,20250131,8.40,135900,-37.31,20250206,78600,8.40,20250131,143800,-40.75,20240711,78600,8.40,20250131,2.25,N,067160,500,57 억,,4112473,N,N,41,N,00,N
20250312,150610,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85600,1300,2,1.54,13816869300,160310,143.60,86300,87700,85400,109500,59100,84300,86188.71,35.78,0,-34709,87100,85700,83200,81800,79300,86400,82500,57,25200,500,60690,100,1,11494767,9840,13.19,2.94,12,1.39,6489.00,29091.00,143800,20240711,-40.47,78600,20250131,8.91,135900,-37.01,20250206,78600,8.91,20250131,143800,-40.47,20240711,78600,8.91,20250131,2.25,N,067160,500,57 억,,4112473,N,N,233,N,00,N
20250312,140609,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85800,1500,2,1.78,12666547700,146883,131.57,86300,87700,85400,109500,59100,84300,86235.93,35.78,0,-30163,87100,85700,83200,81800,79300,86400,82500,57,25200,500,60690,100,1,11494767,9863,13.22,2.95,12,1.28,6489.00,29091.00,143800,20240711,-40.33,78600,20250131,9.16,135900,-36.87,20250206,78600,9.16,20250131,143800,-40.33,20240711,78600,9.16,20250131,2.25,N,067160,500,57 억,,4112473,N,N,233,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 20250313 160612 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 83400 -1800 5 -2.11 10035595400 119142 68.02 84700 86200 83400 110700 59700 85200 84233.98 35.46 0 13346 88533 86866 86033 84366 83533 86450 83950 57 25500 500 61340 100 1 11494767 9587 12.85 2.87 12 1.04 6489.00 29091.00 143800 20240711 -42.00 78600 20250131 6.11 135900 -38.63 20250206 78600 6.11 20250131 143800 -42.00 20240711 78600 6.11 20250131 2.07 N 067160 500 57 억 4076582 N N 458 N 00 N
3 20250313 150613 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84100 -1100 5 -1.29 6398031000 75549 43.13 84700 86200 83800 110700 59700 85200 84687.12 35.46 0 -1624 88533 86866 86033 84366 83533 86450 83950 57 25500 500 61340 100 1 11494767 9667 12.96 2.89 12 0.66 6489.00 29091.00 143800 20240711 -41.52 78600 20250131 7.00 135900 -38.12 20250206 78600 7.00 20250131 143800 -41.52 20240711 78600 7.00 20250131 2.07 N 067160 500 57 억 4076582 N N 41 N 00 N
4 20250313 140612 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 83900 -1300 5 -1.53 5801666100 68454 39.08 84700 86200 83800 110700 59700 85200 84752.72 35.46 0 -1567 88533 86866 86033 84366 83533 86450 83950 57 25500 500 61340 100 1 11494767 9644 12.93 2.88 12 0.60 6489.00 29091.00 143800 20240711 -41.66 78600 20250131 6.74 135900 -38.26 20250206 78600 6.74 20250131 143800 -41.66 20240711 78600 6.74 20250131 2.07 N 067160 500 57 억 4076582 N N 41 N 00 N
5 20250313 130612 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84000 -1200 5 -1.41 4975561900 58629 33.47 84700 86200 83800 110700 59700 85200 84865.16 35.46 0 -2565 88533 86866 86033 84366 83533 86450 83950 57 25500 500 61340 100 1 11494767 9656 12.94 2.89 12 0.51 6489.00 29091.00 143800 20240711 -41.59 78600 20250131 6.87 135900 -38.19 20250206 78600 6.87 20250131 143800 -41.59 20240711 78600 6.87 20250131 2.07 N 067160 500 57 억 4076582 N N 41 N 00 N
6 20250313 120612 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84400 -800 5 -0.94 3981283400 46827 26.73 84700 86200 83800 110700 59700 85200 85021.08 35.46 0 -2065 88533 86866 86033 84366 83533 86450 83950 57 25500 500 61340 100 1 11494767 9702 13.01 2.90 12 0.41 6489.00 29091.00 143800 20240711 -41.31 78600 20250131 7.38 135900 -37.90 20250206 78600 7.38 20250131 143800 -41.31 20240711 78600 7.38 20250131 2.07 N 067160 500 57 억 4076582 N N 41 N 00 N
7 20250313 110611 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84600 -600 5 -0.70 3043041650 35729 20.40 84700 86200 83800 110700 59700 85200 85170.07 35.46 0 -1540 88533 86866 86033 84366 83533 86450 83950 57 25500 500 61340 100 1 11494767 9725 13.04 2.91 12 0.31 6489.00 29091.00 143800 20240711 -41.17 78600 20250131 7.63 135900 -37.75 20250206 78600 7.63 20250131 143800 -41.17 20240711 78600 7.63 20250131 2.07 N 067160 500 57 억 4076582 N N 41 N 00 N
8 20250313 100611 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 85100 -100 5 -0.12 2240362600 26288 15.01 84700 86200 83800 110700 59700 85200 85223.78 35.46 0 510 88533 86866 86033 84366 83533 86450 83950 57 25500 500 61340 100 1 11494767 9782 13.11 2.93 12 0.23 6489.00 29091.00 143800 20240711 -40.82 78600 20250131 8.27 135900 -37.38 20250206 78600 8.27 20250131 143800 -40.82 20240711 78600 8.27 20250131 2.07 N 067160 500 57 억 4076582 N N 41 N 00 N
9 20250313 090613 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 85800 600 2 0.70 652805050 7654 4.37 84700 86200 84600 110700 59700 85200 85289.48 35.46 0 1441 88533 86866 86033 84366 83533 86450 83950 57 25500 500 61340 100 1 11494767 9863 13.22 2.95 12 0.07 6489.00 29091.00 143800 20240711 -40.33 78600 20250131 9.16 135900 -36.87 20250206 78600 9.16 20250131 143800 -40.33 20240711 78600 9.16 20250131 2.07 N 067160 500 57 억 4076582 N N 41 N 00 N
10 20250312 160609 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 85200 900 2 1.07 15022827500 174439 156.25 86300 87700 85200 109500 59100 84300 86121.43 35.78 0 -36461 87100 85700 83200 81800 79300 86400 82500 57 25200 500 60690 100 1 11494767 9794 13.13 2.93 12 1.52 6489.00 29091.00 143800 20240711 -40.75 78600 20250131 8.40 135900 -37.31 20250206 78600 8.40 20250131 143800 -40.75 20240711 78600 8.40 20250131 2.25 N 067160 500 57 억 4112473 N N 41 N 00 N
11 20250312 150610 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 85600 1300 2 1.54 13816869300 160310 143.60 86300 87700 85400 109500 59100 84300 86188.71 35.78 0 -34709 87100 85700 83200 81800 79300 86400 82500 57 25200 500 60690 100 1 11494767 9840 13.19 2.94 12 1.39 6489.00 29091.00 143800 20240711 -40.47 78600 20250131 8.91 135900 -37.01 20250206 78600 8.91 20250131 143800 -40.47 20240711 78600 8.91 20250131 2.25 N 067160 500 57 억 4112473 N N 233 N 00 N
12 20250312 140609 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 85800 1500 2 1.78 12666547700 146883 131.57 86300 87700 85400 109500 59100 84300 86235.93 35.78 0 -30163 87100 85700 83200 81800 79300 86400 82500 57 25200 500 60690 100 1 11494767 9863 13.22 2.95 12 1.28 6489.00 29091.00 143800 20240711 -40.33 78600 20250131 9.16 135900 -36.87 20250206 78600 9.16 20250131 143800 -40.33 20240711 78600 9.16 20250131 2.25 N 067160 500 57 억 4112473 N N 233 N 00 N