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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160646,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13500,130,2,0.97,1733722100,128429,140.42,13490,13550,13400,17380,9360,13370,13499.46,29.50,0,15465,13623,13496,13313,13186,13003,13560,13250,177,4010,500,9890,10,1,34600884,4671,8.20,0.67,12,0.37,1646.00,20086.00,19710,20240813,-31.51,12210,20250304,10.57,14400,-6.25,20250213,12210,10.57,20250304,19710,-31.51,20240813,12210,10.57,20250304,1.28,N,069080,500,176 억,,10208185,N,N,229,N,00,N
20250321,150630,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13520,150,2,1.12,1632839650,120965,132.26,13490,13540,13400,17380,9360,13370,13498.45,29.50,0,17501,13623,13496,13313,13186,13003,13560,13250,177,4010,500,9890,10,1,34600884,4678,8.21,0.67,12,0.35,1646.00,20086.00,19710,20240813,-31.41,12210,20250304,10.73,14400,-6.11,20250213,12210,10.73,20250304,19710,-31.41,20240813,12210,10.73,20250304,1.28,N,069080,500,176 억,,10208185,N,N,20,N,00,N
20250321,140631,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13510,140,2,1.05,1384128395,102556,112.13,13490,13540,13400,17380,9360,13370,13496.32,29.50,0,18640,13623,13496,13313,13186,13003,13560,13250,177,4010,500,9890,10,1,34600884,4675,8.21,0.67,12,0.30,1646.00,20086.00,19710,20240813,-31.46,12210,20250304,10.65,14400,-6.18,20250213,12210,10.65,20250304,19710,-31.46,20240813,12210,10.65,20250304,1.28,N,069080,500,176 억,,10208185,N,N,20,N,00,N
20250321,130631,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13510,140,2,1.05,1208295885,89538,97.90,13490,13540,13400,17380,9360,13370,13494.78,29.50,0,18844,13623,13496,13313,13186,13003,13560,13250,177,4010,500,9890,10,1,34600884,4675,8.21,0.67,12,0.26,1646.00,20086.00,19710,20240813,-31.46,12210,20250304,10.65,14400,-6.18,20250213,12210,10.65,20250304,19710,-31.46,20240813,12210,10.65,20250304,1.28,N,069080,500,176 억,,10208185,N,N,20,N,00,N
20250321,120632,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13510,140,2,1.05,1072156415,79459,86.88,13490,13540,13400,17380,9360,13370,13493.20,29.50,0,21032,13623,13496,13313,13186,13003,13560,13250,177,4010,500,9890,10,1,34600884,4675,8.21,0.67,12,0.23,1646.00,20086.00,19710,20240813,-31.46,12210,20250304,10.65,14400,-6.18,20250213,12210,10.65,20250304,19710,-31.46,20240813,12210,10.65,20250304,1.28,N,069080,500,176 억,,10208185,N,N,20,N,00,N
20250321,110631,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13510,140,2,1.05,860528215,63782,69.74,13490,13540,13400,17380,9360,13370,13491.71,29.50,0,20890,13623,13496,13313,13186,13003,13560,13250,177,4010,500,9890,10,1,34600884,4675,8.21,0.67,12,0.18,1646.00,20086.00,19710,20240813,-31.46,12210,20250304,10.65,14400,-6.18,20250213,12210,10.65,20250304,19710,-31.46,20240813,12210,10.65,20250304,1.28,N,069080,500,176 억,,10208185,N,N,20,N,00,N
20250321,100632,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13490,120,2,0.90,505293105,37464,40.96,13490,13530,13400,17380,9360,13370,13487.43,29.50,0,13143,13623,13496,13313,13186,13003,13560,13250,177,4010,500,9890,10,1,34600884,4668,8.20,0.67,12,0.11,1646.00,20086.00,19710,20240813,-31.56,12210,20250304,10.48,14400,-6.32,20250213,12210,10.48,20250304,19710,-31.56,20240813,12210,10.48,20250304,1.28,N,069080,500,176 억,,10208185,N,N,20,N,00,N
20250321,090634,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13470,100,2,0.75,106242680,7887,8.62,13490,13490,13400,17380,9360,13370,13470.61,29.50,0,2826,13623,13496,13313,13186,13003,13560,13250,177,4010,500,9890,10,1,34600884,4661,8.18,0.67,12,0.02,1646.00,20086.00,19710,20240813,-31.66,12210,20250304,10.32,14400,-6.46,20250213,12210,10.32,20250304,19710,-31.66,20240813,12210,10.32,20250304,1.28,N,069080,500,176 억,,10208185,N,N,20,N,00,N
20250320,160924,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13370,-30,5,-0.22,1170731160,88182,68.72,13360,13440,13130,17420,9380,13400,13276.20,29.58,0,-18052,13640,13520,13340,13220,13040,13580,13280,177,4020,500,9910,10,1,34600884,4626,8.12,0.67,12,0.25,1646.00,20086.00,19710,20240813,-32.17,12210,20250304,9.50,14400,-7.15,20250213,12210,9.50,20250304,19710,-32.17,20240813,12210,9.50,20250304,1.31,N,069080,500,176 억,,10234025,N,N,20,N,00,N
20250320,150630,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13310,-90,5,-0.67,1134569280,85472,66.61,13360,13440,13130,17420,9380,13400,13274.16,29.58,0,-17283,13640,13520,13340,13220,13040,13580,13280,177,4020,500,9910,10,1,34600884,4605,8.09,0.66,12,0.25,1646.00,20086.00,19710,20240813,-32.47,12210,20250304,9.01,14400,-7.57,20250213,12210,9.01,20250304,19710,-32.47,20240813,12210,9.01,20250304,1.31,N,069080,500,176 억,,10234025,N,N,4,N,00,N
20250320,140632,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13290,-110,5,-0.82,924084955,69649,54.28,13360,13440,13130,17420,9380,13400,13267.74,29.58,0,-15182,13640,13520,13340,13220,13040,13580,13280,177,4020,500,9910,10,1,34600884,4598,8.07,0.66,12,0.20,1646.00,20086.00,19710,20240813,-32.57,12210,20250304,8.85,14400,-7.71,20250213,12210,8.85,20250304,19710,-32.57,20240813,12210,8.85,20250304,1.31,N,069080,500,176 억,,10234025,N,N,4,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 20250321 160646 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13500 130 2 0.97 1733722100 128429 140.42 13490 13550 13400 17380 9360 13370 13499.46 29.50 0 15465 13623 13496 13313 13186 13003 13560 13250 177 4010 500 9890 10 1 34600884 4671 8.20 0.67 12 0.37 1646.00 20086.00 19710 20240813 -31.51 12210 20250304 10.57 14400 -6.25 20250213 12210 10.57 20250304 19710 -31.51 20240813 12210 10.57 20250304 1.28 N 069080 500 176 억 10208185 N N 229 N 00 N
3 20250321 150630 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13520 150 2 1.12 1632839650 120965 132.26 13490 13540 13400 17380 9360 13370 13498.45 29.50 0 17501 13623 13496 13313 13186 13003 13560 13250 177 4010 500 9890 10 1 34600884 4678 8.21 0.67 12 0.35 1646.00 20086.00 19710 20240813 -31.41 12210 20250304 10.73 14400 -6.11 20250213 12210 10.73 20250304 19710 -31.41 20240813 12210 10.73 20250304 1.28 N 069080 500 176 억 10208185 N N 20 N 00 N
4 20250321 140631 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13510 140 2 1.05 1384128395 102556 112.13 13490 13540 13400 17380 9360 13370 13496.32 29.50 0 18640 13623 13496 13313 13186 13003 13560 13250 177 4010 500 9890 10 1 34600884 4675 8.21 0.67 12 0.30 1646.00 20086.00 19710 20240813 -31.46 12210 20250304 10.65 14400 -6.18 20250213 12210 10.65 20250304 19710 -31.46 20240813 12210 10.65 20250304 1.28 N 069080 500 176 억 10208185 N N 20 N 00 N
5 20250321 130631 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13510 140 2 1.05 1208295885 89538 97.90 13490 13540 13400 17380 9360 13370 13494.78 29.50 0 18844 13623 13496 13313 13186 13003 13560 13250 177 4010 500 9890 10 1 34600884 4675 8.21 0.67 12 0.26 1646.00 20086.00 19710 20240813 -31.46 12210 20250304 10.65 14400 -6.18 20250213 12210 10.65 20250304 19710 -31.46 20240813 12210 10.65 20250304 1.28 N 069080 500 176 억 10208185 N N 20 N 00 N
6 20250321 120632 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13510 140 2 1.05 1072156415 79459 86.88 13490 13540 13400 17380 9360 13370 13493.20 29.50 0 21032 13623 13496 13313 13186 13003 13560 13250 177 4010 500 9890 10 1 34600884 4675 8.21 0.67 12 0.23 1646.00 20086.00 19710 20240813 -31.46 12210 20250304 10.65 14400 -6.18 20250213 12210 10.65 20250304 19710 -31.46 20240813 12210 10.65 20250304 1.28 N 069080 500 176 억 10208185 N N 20 N 00 N
7 20250321 110631 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13510 140 2 1.05 860528215 63782 69.74 13490 13540 13400 17380 9360 13370 13491.71 29.50 0 20890 13623 13496 13313 13186 13003 13560 13250 177 4010 500 9890 10 1 34600884 4675 8.21 0.67 12 0.18 1646.00 20086.00 19710 20240813 -31.46 12210 20250304 10.65 14400 -6.18 20250213 12210 10.65 20250304 19710 -31.46 20240813 12210 10.65 20250304 1.28 N 069080 500 176 억 10208185 N N 20 N 00 N
8 20250321 100632 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13490 120 2 0.90 505293105 37464 40.96 13490 13530 13400 17380 9360 13370 13487.43 29.50 0 13143 13623 13496 13313 13186 13003 13560 13250 177 4010 500 9890 10 1 34600884 4668 8.20 0.67 12 0.11 1646.00 20086.00 19710 20240813 -31.56 12210 20250304 10.48 14400 -6.32 20250213 12210 10.48 20250304 19710 -31.56 20240813 12210 10.48 20250304 1.28 N 069080 500 176 억 10208185 N N 20 N 00 N
9 20250321 090634 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13470 100 2 0.75 106242680 7887 8.62 13490 13490 13400 17380 9360 13370 13470.61 29.50 0 2826 13623 13496 13313 13186 13003 13560 13250 177 4010 500 9890 10 1 34600884 4661 8.18 0.67 12 0.02 1646.00 20086.00 19710 20240813 -31.66 12210 20250304 10.32 14400 -6.46 20250213 12210 10.32 20250304 19710 -31.66 20240813 12210 10.32 20250304 1.28 N 069080 500 176 억 10208185 N N 20 N 00 N
10 20250320 160924 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13370 -30 5 -0.22 1170731160 88182 68.72 13360 13440 13130 17420 9380 13400 13276.20 29.58 0 -18052 13640 13520 13340 13220 13040 13580 13280 177 4020 500 9910 10 1 34600884 4626 8.12 0.67 12 0.25 1646.00 20086.00 19710 20240813 -32.17 12210 20250304 9.50 14400 -7.15 20250213 12210 9.50 20250304 19710 -32.17 20240813 12210 9.50 20250304 1.31 N 069080 500 176 억 10234025 N N 20 N 00 N
11 20250320 150630 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13310 -90 5 -0.67 1134569280 85472 66.61 13360 13440 13130 17420 9380 13400 13274.16 29.58 0 -17283 13640 13520 13340 13220 13040 13580 13280 177 4020 500 9910 10 1 34600884 4605 8.09 0.66 12 0.25 1646.00 20086.00 19710 20240813 -32.47 12210 20250304 9.01 14400 -7.57 20250213 12210 9.01 20250304 19710 -32.47 20240813 12210 9.01 20250304 1.31 N 069080 500 176 억 10234025 N N 4 N 00 N
12 20250320 140632 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13290 -110 5 -0.82 924084955 69649 54.28 13360 13440 13130 17420 9380 13400 13267.74 29.58 0 -15182 13640 13520 13340 13220 13040 13580 13280 177 4020 500 9910 10 1 34600884 4598 8.07 0.66 12 0.20 1646.00 20086.00 19710 20240813 -32.57 12210 20250304 8.85 14400 -7.71 20250213 12210 8.85 20250304 19710 -32.57 20240813 12210 8.85 20250304 1.31 N 069080 500 176 억 10234025 N N 4 N 00 N