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
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
20250313,160956,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12010,60,2,0.50,4775928445,395217,73.84,11970,12220,11960,15530,8370,11950,12084.61,3.70,0,-28794,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7910,69.83,2.67,12,0.60,172.00,4505.00,30950,20240809,-61.20,11900,20250312,0.92,14850,-19.12,20250220,11900,0.92,20250312,30950,-61.20,20240809,11900,0.92,20250312,2.17,N,225570,500,329 억,,2436576,N,N,448,N,00,N
20250313,150957,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12010,60,2,0.50,4108218125,339622,63.46,11970,12220,11960,15530,8370,11950,12096.45,3.70,0,-18524,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7910,69.83,2.67,12,0.52,172.00,4505.00,30950,20240809,-61.20,11900,20250312,0.92,14850,-19.12,20250220,11900,0.92,20250312,30950,-61.20,20240809,11900,0.92,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N
20250313,140956,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12130,180,2,1.51,3576823640,295683,55.25,11970,12220,11960,15530,8370,11950,12096.83,3.70,0,-4946,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7989,70.52,2.69,12,0.45,172.00,4505.00,30950,20240809,-60.81,11900,20250312,1.93,14850,-18.32,20250220,11900,1.93,20250312,30950,-60.81,20240809,11900,1.93,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N
20250313,130957,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12130,180,2,1.51,3339708200,276129,51.59,11970,12220,11960,15530,8370,11950,12094.75,3.70,0,1504,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7989,70.52,2.69,12,0.42,172.00,4505.00,30950,20240809,-60.81,11900,20250312,1.93,14850,-18.32,20250220,11900,1.93,20250312,30950,-60.81,20240809,11900,1.93,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N
20250313,120956,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12120,170,2,1.42,2562928365,212179,39.64,11970,12220,11960,15530,8370,11950,12079.10,3.70,0,-7512,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7982,70.47,2.69,12,0.32,172.00,4505.00,30950,20240809,-60.84,11900,20250312,1.85,14850,-18.38,20250220,11900,1.85,20250312,30950,-60.84,20240809,11900,1.85,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N
20250313,110958,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12130,180,2,1.51,2172286825,179937,33.62,11970,12220,11960,15530,8370,11950,12072.50,3.70,0,343,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7989,70.52,2.69,12,0.27,172.00,4505.00,30950,20240809,-60.81,11900,20250312,1.93,14850,-18.32,20250220,11900,1.93,20250312,30950,-60.81,20240809,11900,1.93,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N
20250313,100956,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12010,60,2,0.50,1309847860,108858,20.34,11970,12120,11960,15530,8370,11950,12032.65,3.70,0,-21185,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7910,69.83,2.67,12,0.17,172.00,4505.00,30950,20240809,-61.20,11900,20250312,0.92,14850,-19.12,20250220,11900,0.92,20250312,30950,-61.20,20240809,11900,0.92,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N
20250313,090959,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12050,100,2,0.84,449348000,37311,6.97,11970,12110,11970,15530,8370,11950,12043.38,3.70,0,9873,12503,12226,12063,11786,11623,12145,11705,329,3580,500,8360,10,1,65860174,7936,70.06,2.67,12,0.06,172.00,4505.00,30950,20240809,-61.07,11900,20250312,1.26,14850,-18.86,20250220,11900,1.26,20250312,30950,-61.07,20240809,11900,1.26,20250312,2.17,N,225570,500,329 억,,2436576,N,N,1051,N,00,N
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
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 160956 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12010 60 2 0.50 4775928445 395217 73.84 11970 12220 11960 15530 8370 11950 12084.61 3.70 0 -28794 12503 12226 12063 11786 11623 12145 11705 329 3580 500 8360 10 1 65860174 7910 69.83 2.67 12 0.60 172.00 4505.00 30950 20240809 -61.20 11900 20250312 0.92 14850 -19.12 20250220 11900 0.92 20250312 30950 -61.20 20240809 11900 0.92 20250312 2.17 N 225570 500 329 억 2436576 N N 448 N 00 N
3 20250313 150957 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12010 60 2 0.50 4108218125 339622 63.46 11970 12220 11960 15530 8370 11950 12096.45 3.70 0 -18524 12503 12226 12063 11786 11623 12145 11705 329 3580 500 8360 10 1 65860174 7910 69.83 2.67 12 0.52 172.00 4505.00 30950 20240809 -61.20 11900 20250312 0.92 14850 -19.12 20250220 11900 0.92 20250312 30950 -61.20 20240809 11900 0.92 20250312 2.17 N 225570 500 329 억 2436576 N N 1051 N 00 N
4 20250313 140956 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12130 180 2 1.51 3576823640 295683 55.25 11970 12220 11960 15530 8370 11950 12096.83 3.70 0 -4946 12503 12226 12063 11786 11623 12145 11705 329 3580 500 8360 10 1 65860174 7989 70.52 2.69 12 0.45 172.00 4505.00 30950 20240809 -60.81 11900 20250312 1.93 14850 -18.32 20250220 11900 1.93 20250312 30950 -60.81 20240809 11900 1.93 20250312 2.17 N 225570 500 329 억 2436576 N N 1051 N 00 N
5 20250313 130957 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12130 180 2 1.51 3339708200 276129 51.59 11970 12220 11960 15530 8370 11950 12094.75 3.70 0 1504 12503 12226 12063 11786 11623 12145 11705 329 3580 500 8360 10 1 65860174 7989 70.52 2.69 12 0.42 172.00 4505.00 30950 20240809 -60.81 11900 20250312 1.93 14850 -18.32 20250220 11900 1.93 20250312 30950 -60.81 20240809 11900 1.93 20250312 2.17 N 225570 500 329 억 2436576 N N 1051 N 00 N
6 20250313 120956 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12120 170 2 1.42 2562928365 212179 39.64 11970 12220 11960 15530 8370 11950 12079.10 3.70 0 -7512 12503 12226 12063 11786 11623 12145 11705 329 3580 500 8360 10 1 65860174 7982 70.47 2.69 12 0.32 172.00 4505.00 30950 20240809 -60.84 11900 20250312 1.85 14850 -18.38 20250220 11900 1.85 20250312 30950 -60.84 20240809 11900 1.85 20250312 2.17 N 225570 500 329 억 2436576 N N 1051 N 00 N
7 20250313 110958 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12130 180 2 1.51 2172286825 179937 33.62 11970 12220 11960 15530 8370 11950 12072.50 3.70 0 343 12503 12226 12063 11786 11623 12145 11705 329 3580 500 8360 10 1 65860174 7989 70.52 2.69 12 0.27 172.00 4505.00 30950 20240809 -60.81 11900 20250312 1.93 14850 -18.32 20250220 11900 1.93 20250312 30950 -60.81 20240809 11900 1.93 20250312 2.17 N 225570 500 329 억 2436576 N N 1051 N 00 N
8 20250313 100956 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12010 60 2 0.50 1309847860 108858 20.34 11970 12120 11960 15530 8370 11950 12032.65 3.70 0 -21185 12503 12226 12063 11786 11623 12145 11705 329 3580 500 8360 10 1 65860174 7910 69.83 2.67 12 0.17 172.00 4505.00 30950 20240809 -61.20 11900 20250312 0.92 14850 -19.12 20250220 11900 0.92 20250312 30950 -61.20 20240809 11900 0.92 20250312 2.17 N 225570 500 329 억 2436576 N N 1051 N 00 N
9 20250313 090959 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12050 100 2 0.84 449348000 37311 6.97 11970 12110 11970 15530 8370 11950 12043.38 3.70 0 9873 12503 12226 12063 11786 11623 12145 11705 329 3580 500 8360 10 1 65860174 7936 70.06 2.67 12 0.06 172.00 4505.00 30950 20240809 -61.07 11900 20250312 1.26 14850 -18.86 20250220 11900 1.26 20250312 30950 -61.07 20240809 11900 1.26 20250312 2.17 N 225570 500 329 억 2436576 N N 1051 N 00 N
10 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
11 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
12 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