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
030520/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
20250306,160354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20550,-350,5,-1.67,4527357925,218533,84.63,21100,21200,20500,27150,14650,20900,20717.26,6.42,0,-21422,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,4969,34.02,1.46,12,0.90,604.00,14030.00,33400,20240521,-38.47,15100,20240805,36.09,25550,-19.57,20250206,20100,2.24,20250304,33400,-38.47,20240521,15100,36.09,20240805,6.46,N,030520,500,134 억,,1551903,N,N,10630,N,00,N
20250306,150354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20600,-300,5,-1.44,4282097050,206608,80.01,21100,21200,20500,27150,14650,20900,20725.71,6.42,0,-24409,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,4981,34.11,1.47,12,0.85,604.00,14030.00,33400,20240521,-38.32,15100,20240805,36.42,25550,-19.37,20250206,20100,2.49,20250304,33400,-38.32,20240521,15100,36.42,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N
20250306,140354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20600,-300,5,-1.44,3630192150,174968,67.76,21100,21200,20500,27150,14650,20900,20747.75,6.42,0,-22773,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,4981,34.11,1.47,12,0.72,604.00,14030.00,33400,20240521,-38.32,15100,20240805,36.42,25550,-19.37,20250206,20100,2.49,20250304,33400,-38.32,20240521,15100,36.42,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N
20250306,130354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20650,-250,5,-1.20,3174121550,152864,59.20,21100,21200,20500,27150,14650,20900,20764.35,6.42,0,-26798,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,4993,34.19,1.47,12,0.63,604.00,14030.00,33400,20240521,-38.17,15100,20240805,36.75,25550,-19.18,20250206,20100,2.74,20250304,33400,-38.17,20240521,15100,36.75,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N
20250306,120354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,-100,5,-0.48,2416396900,116157,44.98,21100,21200,20600,27150,14650,20900,20802.85,6.42,0,-19882,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,5029,34.44,1.48,12,0.48,604.00,14030.00,33400,20240521,-37.72,15100,20240805,37.75,25550,-18.59,20250206,20100,3.48,20250304,33400,-37.72,20240521,15100,37.75,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N
20250306,110353,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20750,-150,5,-0.72,2121382175,101943,39.48,21100,21200,20600,27150,14650,20900,20809.49,6.42,0,-22290,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,5017,34.35,1.48,12,0.42,604.00,14030.00,33400,20240521,-37.87,15100,20240805,37.42,25550,-18.79,20250206,20100,3.23,20250304,33400,-37.87,20240521,15100,37.42,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N
20250306,100354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20650,-250,5,-1.20,1667852350,80010,30.98,21100,21200,20600,27150,14650,20900,20845.55,6.42,0,-24634,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,4993,34.19,1.47,12,0.33,604.00,14030.00,33400,20240521,-38.17,15100,20240805,36.75,25550,-19.18,20250206,20100,2.74,20250304,33400,-38.17,20240521,15100,36.75,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N
20250306,090356,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,50,2,0.24,363271950,17257,6.68,21100,21200,20900,27150,14650,20900,21050.70,6.42,0,-9539,21300,21100,20800,20600,20300,21200,20700,135,6250,500,14630,50,1,24179744,5066,34.69,1.49,12,0.07,604.00,14030.00,33400,20240521,-37.28,15100,20240805,38.74,25550,-18.00,20250206,20100,4.23,20250304,33400,-37.28,20240521,15100,38.74,20240805,6.46,N,030520,500,134 억,,1551903,N,N,1,N,00,N
20250305,160351,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,500,2,2.45,5268870950,254218,45.12,20500,21000,20500,26500,14300,20400,20726.43,6.32,0,22410,21133,20766,20433,20066,19733,20600,19900,135,6100,500,14280,50,1,24179744,5054,34.60,1.49,12,1.05,604.00,14030.00,33400,20240521,-37.43,15100,20240805,38.41,25550,-18.20,20250206,20100,3.98,20250304,33400,-37.43,20240521,15100,38.41,20240805,6.29,N,030520,500,134 억,,1528200,N,N,1,N,00,N
20250305,150352,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,550,2,2.70,4946917200,238832,42.39,20500,21000,20500,26500,14300,20400,20713.65,6.32,0,25026,21133,20766,20433,20066,19733,20600,19900,135,6100,500,14280,50,1,24179744,5066,34.69,1.49,12,0.99,604.00,14030.00,33400,20240521,-37.28,15100,20240805,38.74,25550,-18.00,20250206,20100,4.23,20250304,33400,-37.28,20240521,15100,38.74,20240805,6.29,N,030520,500,134 억,,1528200,N,N,742,N,00,N
20250305,140350,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,500,2,2.45,4157627100,201084,35.69,20500,20900,20500,26500,14300,20400,20676.79,6.32,0,17012,21133,20766,20433,20066,19733,20600,19900,135,6100,500,14280,50,1,24179744,5054,34.60,1.49,12,0.83,604.00,14030.00,33400,20240521,-37.43,15100,20240805,38.41,25550,-18.20,20250206,20100,3.98,20250304,33400,-37.43,20240521,15100,38.41,20240805,6.29,N,030520,500,134 억,,1528200,N,N,742,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 160354 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20550 -350 5 -1.67 4527357925 218533 84.63 21100 21200 20500 27150 14650 20900 20717.26 6.42 0 -21422 21300 21100 20800 20600 20300 21200 20700 135 6250 500 14630 50 1 24179744 4969 34.02 1.46 12 0.90 604.00 14030.00 33400 20240521 -38.47 15100 20240805 36.09 25550 -19.57 20250206 20100 2.24 20250304 33400 -38.47 20240521 15100 36.09 20240805 6.46 N 030520 500 134 억 1551903 N N 10630 N 00 N
3 20250306 150354 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20600 -300 5 -1.44 4282097050 206608 80.01 21100 21200 20500 27150 14650 20900 20725.71 6.42 0 -24409 21300 21100 20800 20600 20300 21200 20700 135 6250 500 14630 50 1 24179744 4981 34.11 1.47 12 0.85 604.00 14030.00 33400 20240521 -38.32 15100 20240805 36.42 25550 -19.37 20250206 20100 2.49 20250304 33400 -38.32 20240521 15100 36.42 20240805 6.46 N 030520 500 134 억 1551903 N N 1 N 00 N
4 20250306 140354 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20600 -300 5 -1.44 3630192150 174968 67.76 21100 21200 20500 27150 14650 20900 20747.75 6.42 0 -22773 21300 21100 20800 20600 20300 21200 20700 135 6250 500 14630 50 1 24179744 4981 34.11 1.47 12 0.72 604.00 14030.00 33400 20240521 -38.32 15100 20240805 36.42 25550 -19.37 20250206 20100 2.49 20250304 33400 -38.32 20240521 15100 36.42 20240805 6.46 N 030520 500 134 억 1551903 N N 1 N 00 N
5 20250306 130354 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20650 -250 5 -1.20 3174121550 152864 59.20 21100 21200 20500 27150 14650 20900 20764.35 6.42 0 -26798 21300 21100 20800 20600 20300 21200 20700 135 6250 500 14630 50 1 24179744 4993 34.19 1.47 12 0.63 604.00 14030.00 33400 20240521 -38.17 15100 20240805 36.75 25550 -19.18 20250206 20100 2.74 20250304 33400 -38.17 20240521 15100 36.75 20240805 6.46 N 030520 500 134 억 1551903 N N 1 N 00 N
6 20250306 120354 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20800 -100 5 -0.48 2416396900 116157 44.98 21100 21200 20600 27150 14650 20900 20802.85 6.42 0 -19882 21300 21100 20800 20600 20300 21200 20700 135 6250 500 14630 50 1 24179744 5029 34.44 1.48 12 0.48 604.00 14030.00 33400 20240521 -37.72 15100 20240805 37.75 25550 -18.59 20250206 20100 3.48 20250304 33400 -37.72 20240521 15100 37.75 20240805 6.46 N 030520 500 134 억 1551903 N N 1 N 00 N
7 20250306 110353 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20750 -150 5 -0.72 2121382175 101943 39.48 21100 21200 20600 27150 14650 20900 20809.49 6.42 0 -22290 21300 21100 20800 20600 20300 21200 20700 135 6250 500 14630 50 1 24179744 5017 34.35 1.48 12 0.42 604.00 14030.00 33400 20240521 -37.87 15100 20240805 37.42 25550 -18.79 20250206 20100 3.23 20250304 33400 -37.87 20240521 15100 37.42 20240805 6.46 N 030520 500 134 억 1551903 N N 1 N 00 N
8 20250306 100354 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20650 -250 5 -1.20 1667852350 80010 30.98 21100 21200 20600 27150 14650 20900 20845.55 6.42 0 -24634 21300 21100 20800 20600 20300 21200 20700 135 6250 500 14630 50 1 24179744 4993 34.19 1.47 12 0.33 604.00 14030.00 33400 20240521 -38.17 15100 20240805 36.75 25550 -19.18 20250206 20100 2.74 20250304 33400 -38.17 20240521 15100 36.75 20240805 6.46 N 030520 500 134 억 1551903 N N 1 N 00 N
9 20250306 090356 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 50 2 0.24 363271950 17257 6.68 21100 21200 20900 27150 14650 20900 21050.70 6.42 0 -9539 21300 21100 20800 20600 20300 21200 20700 135 6250 500 14630 50 1 24179744 5066 34.69 1.49 12 0.07 604.00 14030.00 33400 20240521 -37.28 15100 20240805 38.74 25550 -18.00 20250206 20100 4.23 20250304 33400 -37.28 20240521 15100 38.74 20240805 6.46 N 030520 500 134 억 1551903 N N 1 N 00 N
10 20250305 160351 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20900 500 2 2.45 5268870950 254218 45.12 20500 21000 20500 26500 14300 20400 20726.43 6.32 0 22410 21133 20766 20433 20066 19733 20600 19900 135 6100 500 14280 50 1 24179744 5054 34.60 1.49 12 1.05 604.00 14030.00 33400 20240521 -37.43 15100 20240805 38.41 25550 -18.20 20250206 20100 3.98 20250304 33400 -37.43 20240521 15100 38.41 20240805 6.29 N 030520 500 134 억 1528200 N N 1 N 00 N
11 20250305 150352 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 550 2 2.70 4946917200 238832 42.39 20500 21000 20500 26500 14300 20400 20713.65 6.32 0 25026 21133 20766 20433 20066 19733 20600 19900 135 6100 500 14280 50 1 24179744 5066 34.69 1.49 12 0.99 604.00 14030.00 33400 20240521 -37.28 15100 20240805 38.74 25550 -18.00 20250206 20100 4.23 20250304 33400 -37.28 20240521 15100 38.74 20240805 6.29 N 030520 500 134 억 1528200 N N 742 N 00 N
12 20250305 140350 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20900 500 2 2.45 4157627100 201084 35.69 20500 20900 20500 26500 14300 20400 20676.79 6.32 0 17012 21133 20766 20433 20066 19733 20600 19900 135 6100 500 14280 50 1 24179744 5054 34.60 1.49 12 0.83 604.00 14030.00 33400 20240521 -37.43 15100 20240805 38.41 25550 -18.20 20250206 20100 3.98 20250304 33400 -37.43 20240521 15100 38.41 20240805 6.29 N 030520 500 134 억 1528200 N N 742 N 00 N