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
053800/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
20250306,160523,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78800,2400,2,3.14,6930743400,88496,186.96,76300,79300,76300,99300,53500,76400,78317.78,30.87,0,17003,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8768,22.02,2.61,12,0.80,3578.00,30243.00,89400,20241210,-11.86,50700,20240923,55.42,80200,-1.75,20250224,65400,20.49,20250113,89400,-11.86,20241210,50700,55.42,20240923,2.94,N,053800,500,57 억,,3434815,N,N,1860,N,00,N
20250306,150522,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78300,1900,2,2.49,6459337400,82503,174.30,76300,79300,76300,99300,53500,76400,78293.30,30.87,0,17310,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8712,21.88,2.59,12,0.74,3578.00,30243.00,89400,20241210,-12.42,50700,20240923,54.44,80200,-2.37,20250224,65400,19.72,20250113,89400,-12.42,20241210,50700,54.44,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N
20250306,140521,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78600,2200,2,2.88,5609258250,71688,151.45,76300,79300,76300,99300,53500,76400,78246.72,30.87,0,16710,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8745,21.97,2.60,12,0.64,3578.00,30243.00,89400,20241210,-12.08,50700,20240923,55.03,80200,-2.00,20250224,65400,20.18,20250113,89400,-12.08,20241210,50700,55.03,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N
20250306,130522,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78500,2100,2,2.75,3531041100,45342,95.79,76300,78700,76300,99300,53500,76400,77877.35,30.87,0,3507,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8734,21.94,2.60,12,0.41,3578.00,30243.00,89400,20241210,-12.19,50700,20240923,54.83,80200,-2.12,20250224,65400,20.03,20250113,89400,-12.19,20241210,50700,54.83,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N
20250306,120522,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78100,1700,2,2.23,2705592450,34811,73.54,76300,78400,76300,99300,53500,76400,77724.24,30.87,0,1900,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8690,21.83,2.58,12,0.31,3578.00,30243.00,89400,20241210,-12.64,50700,20240923,54.04,80200,-2.62,20250224,65400,19.42,20250113,89400,-12.64,20241210,50700,54.04,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N
20250306,110520,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77900,1500,2,1.96,2168351450,27926,59.00,76300,78200,76300,99300,53500,76400,77648.57,30.87,0,-1728,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8668,21.77,2.58,12,0.25,3578.00,30243.00,89400,20241210,-12.86,50700,20240923,53.65,80200,-2.87,20250224,65400,19.11,20250113,89400,-12.86,20241210,50700,53.65,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N
20250306,100522,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77200,800,2,1.05,1584556950,20417,43.13,76300,78200,76300,99300,53500,76400,77612.66,30.87,0,-2334,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8590,21.58,2.55,12,0.18,3578.00,30243.00,89400,20241210,-13.65,50700,20240923,52.27,80200,-3.74,20250224,65400,18.04,20250113,89400,-13.65,20241210,50700,52.27,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N
20250306,090525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77200,800,2,1.05,125278500,1633,3.45,76300,77200,76300,99300,53500,76400,76726.78,30.87,0,45,78533,77466,75833,74766,73133,78000,75300,57,22900,500,58060,100,1,11126506,8590,21.58,2.55,12,0.01,3578.00,30243.00,89400,20241210,-13.65,50700,20240923,52.27,80200,-3.74,20250224,65400,18.04,20250113,89400,-13.65,20241210,50700,52.27,20240923,2.94,N,053800,500,57 억,,3434815,N,N,181,N,00,N
20250305,160517,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76400,1800,2,2.41,3551138000,46742,70.11,74600,76900,74200,96900,52300,74600,75974.30,30.83,0,3532,77600,76100,74500,73000,71400,75300,72200,57,22300,500,56690,100,1,11126506,8501,21.35,2.53,12,0.42,3578.00,30243.00,89400,20241210,-14.54,50700,20240923,50.69,80200,-4.74,20250224,65400,16.82,20250113,89400,-14.54,20241210,50700,50.69,20240923,2.93,N,053800,500,57 억,,3430716,N,N,181,N,00,N
20250305,150518,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76400,1800,2,2.41,3340948400,43991,65.98,74600,76900,74200,96900,52300,74600,75947.71,30.83,0,3122,77600,76100,74500,73000,71400,75300,72200,57,22300,500,56690,100,1,11126506,8501,21.35,2.53,12,0.40,3578.00,30243.00,89400,20241210,-14.54,50700,20240923,50.69,80200,-4.74,20250224,65400,16.82,20250113,89400,-14.54,20241210,50700,50.69,20240923,2.93,N,053800,500,57 억,,3430716,N,N,261,N,00,N
20250305,140517,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76600,2000,2,2.68,3145050750,41431,62.14,74600,76900,74200,96900,52300,74600,75912.15,30.83,0,3049,77600,76100,74500,73000,71400,75300,72200,57,22300,500,56690,100,1,11126506,8523,21.41,2.53,12,0.37,3578.00,30243.00,89400,20241210,-14.32,50700,20240923,51.08,80200,-4.49,20250224,65400,17.13,20250113,89400,-14.32,20241210,50700,51.08,20240923,2.93,N,053800,500,57 억,,3430716,N,N,261,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 160523 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78800 2400 2 3.14 6930743400 88496 186.96 76300 79300 76300 99300 53500 76400 78317.78 30.87 0 17003 78533 77466 75833 74766 73133 78000 75300 57 22900 500 58060 100 1 11126506 8768 22.02 2.61 12 0.80 3578.00 30243.00 89400 20241210 -11.86 50700 20240923 55.42 80200 -1.75 20250224 65400 20.49 20250113 89400 -11.86 20241210 50700 55.42 20240923 2.94 N 053800 500 57 억 3434815 N N 1860 N 00 N
3 20250306 150522 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78300 1900 2 2.49 6459337400 82503 174.30 76300 79300 76300 99300 53500 76400 78293.30 30.87 0 17310 78533 77466 75833 74766 73133 78000 75300 57 22900 500 58060 100 1 11126506 8712 21.88 2.59 12 0.74 3578.00 30243.00 89400 20241210 -12.42 50700 20240923 54.44 80200 -2.37 20250224 65400 19.72 20250113 89400 -12.42 20241210 50700 54.44 20240923 2.94 N 053800 500 57 억 3434815 N N 181 N 00 N
4 20250306 140521 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78600 2200 2 2.88 5609258250 71688 151.45 76300 79300 76300 99300 53500 76400 78246.72 30.87 0 16710 78533 77466 75833 74766 73133 78000 75300 57 22900 500 58060 100 1 11126506 8745 21.97 2.60 12 0.64 3578.00 30243.00 89400 20241210 -12.08 50700 20240923 55.03 80200 -2.00 20250224 65400 20.18 20250113 89400 -12.08 20241210 50700 55.03 20240923 2.94 N 053800 500 57 억 3434815 N N 181 N 00 N
5 20250306 130522 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78500 2100 2 2.75 3531041100 45342 95.79 76300 78700 76300 99300 53500 76400 77877.35 30.87 0 3507 78533 77466 75833 74766 73133 78000 75300 57 22900 500 58060 100 1 11126506 8734 21.94 2.60 12 0.41 3578.00 30243.00 89400 20241210 -12.19 50700 20240923 54.83 80200 -2.12 20250224 65400 20.03 20250113 89400 -12.19 20241210 50700 54.83 20240923 2.94 N 053800 500 57 억 3434815 N N 181 N 00 N
6 20250306 120522 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78100 1700 2 2.23 2705592450 34811 73.54 76300 78400 76300 99300 53500 76400 77724.24 30.87 0 1900 78533 77466 75833 74766 73133 78000 75300 57 22900 500 58060 100 1 11126506 8690 21.83 2.58 12 0.31 3578.00 30243.00 89400 20241210 -12.64 50700 20240923 54.04 80200 -2.62 20250224 65400 19.42 20250113 89400 -12.64 20241210 50700 54.04 20240923 2.94 N 053800 500 57 억 3434815 N N 181 N 00 N
7 20250306 110520 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 77900 1500 2 1.96 2168351450 27926 59.00 76300 78200 76300 99300 53500 76400 77648.57 30.87 0 -1728 78533 77466 75833 74766 73133 78000 75300 57 22900 500 58060 100 1 11126506 8668 21.77 2.58 12 0.25 3578.00 30243.00 89400 20241210 -12.86 50700 20240923 53.65 80200 -2.87 20250224 65400 19.11 20250113 89400 -12.86 20241210 50700 53.65 20240923 2.94 N 053800 500 57 억 3434815 N N 181 N 00 N
8 20250306 100522 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 77200 800 2 1.05 1584556950 20417 43.13 76300 78200 76300 99300 53500 76400 77612.66 30.87 0 -2334 78533 77466 75833 74766 73133 78000 75300 57 22900 500 58060 100 1 11126506 8590 21.58 2.55 12 0.18 3578.00 30243.00 89400 20241210 -13.65 50700 20240923 52.27 80200 -3.74 20250224 65400 18.04 20250113 89400 -13.65 20241210 50700 52.27 20240923 2.94 N 053800 500 57 억 3434815 N N 181 N 00 N
9 20250306 090525 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 77200 800 2 1.05 125278500 1633 3.45 76300 77200 76300 99300 53500 76400 76726.78 30.87 0 45 78533 77466 75833 74766 73133 78000 75300 57 22900 500 58060 100 1 11126506 8590 21.58 2.55 12 0.01 3578.00 30243.00 89400 20241210 -13.65 50700 20240923 52.27 80200 -3.74 20250224 65400 18.04 20250113 89400 -13.65 20241210 50700 52.27 20240923 2.94 N 053800 500 57 억 3434815 N N 181 N 00 N
10 20250305 160517 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76400 1800 2 2.41 3551138000 46742 70.11 74600 76900 74200 96900 52300 74600 75974.30 30.83 0 3532 77600 76100 74500 73000 71400 75300 72200 57 22300 500 56690 100 1 11126506 8501 21.35 2.53 12 0.42 3578.00 30243.00 89400 20241210 -14.54 50700 20240923 50.69 80200 -4.74 20250224 65400 16.82 20250113 89400 -14.54 20241210 50700 50.69 20240923 2.93 N 053800 500 57 억 3430716 N N 181 N 00 N
11 20250305 150518 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76400 1800 2 2.41 3340948400 43991 65.98 74600 76900 74200 96900 52300 74600 75947.71 30.83 0 3122 77600 76100 74500 73000 71400 75300 72200 57 22300 500 56690 100 1 11126506 8501 21.35 2.53 12 0.40 3578.00 30243.00 89400 20241210 -14.54 50700 20240923 50.69 80200 -4.74 20250224 65400 16.82 20250113 89400 -14.54 20241210 50700 50.69 20240923 2.93 N 053800 500 57 억 3430716 N N 261 N 00 N
12 20250305 140517 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76600 2000 2 2.68 3145050750 41431 62.14 74600 76900 74200 96900 52300 74600 75912.15 30.83 0 3049 77600 76100 74500 73000 71400 75300 72200 57 22300 500 56690 100 1 11126506 8523 21.41 2.53 12 0.37 3578.00 30243.00 89400 20241210 -14.32 50700 20240923 51.08 80200 -4.49 20250224 65400 17.13 20250113 89400 -14.32 20241210 50700 51.08 20240923 2.93 N 053800 500 57 억 3430716 N N 261 N 00 N