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
058970/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
20250306,160535,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59500,-2100,5,-3.41,7443222100,123928,113.38,62300,62300,59300,80000,43200,61600,60060.98,5.73,0,-1385,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7266,-24.95,23.57,12,1.01,-2385.00,2524.00,84100,20250206,-29.25,37900,20240808,56.99,84100,-29.25,20250206,59300,0.34,20250306,84100,-29.25,20250206,37900,56.99,20240808,2.69,N,058970,500,64 억,,699681,N,N,4433,N,00,N
20250306,150534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,59800,-1800,5,-2.92,6442059550,107112,98.00,62300,62300,59600,80000,43200,61600,60143.21,5.73,0,-7602,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7302,-25.07,23.69,12,0.88,-2385.00,2524.00,84100,20250206,-28.89,37900,20240808,57.78,84100,-28.89,20250206,59500,0.50,20250305,84100,-28.89,20250206,37900,57.78,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N
20250306,140534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60100,-1500,5,-2.44,4896026550,81264,74.35,62300,62300,59700,80000,43200,61600,60248.41,5.73,0,-9000,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7339,-25.20,23.81,12,0.67,-2385.00,2524.00,84100,20250206,-28.54,37900,20240808,58.58,84100,-28.54,20250206,59500,1.01,20250305,84100,-28.54,20250206,37900,58.58,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N
20250306,130535,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60100,-1500,5,-2.44,4446766800,73786,67.51,62300,62300,59700,80000,43200,61600,60265.73,5.73,0,-9914,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7339,-25.20,23.81,12,0.60,-2385.00,2524.00,84100,20250206,-28.54,37900,20240808,58.58,84100,-28.54,20250206,59500,1.01,20250305,84100,-28.54,20250206,37900,58.58,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N
20250306,120534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60000,-1600,5,-2.60,3298888150,54618,49.97,62300,62300,59700,80000,43200,61600,60399.29,5.73,0,-8111,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7327,-25.16,23.77,12,0.45,-2385.00,2524.00,84100,20250206,-28.66,37900,20240808,58.31,84100,-28.66,20250206,59500,0.84,20250305,84100,-28.66,20250206,37900,58.31,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N
20250306,110532,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60500,-1100,5,-1.79,2804760500,46406,42.46,62300,62300,59700,80000,43200,61600,60439.61,5.73,0,-9318,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7388,-25.37,23.97,12,0.38,-2385.00,2524.00,84100,20250206,-28.06,37900,20240808,59.63,84100,-28.06,20250206,59500,1.68,20250305,84100,-28.06,20250206,37900,59.63,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N
20250306,100534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60100,-1500,5,-2.44,1452794250,23877,21.84,62300,62300,60100,80000,43200,61600,60844.92,5.73,0,-6725,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7339,-25.20,23.81,12,0.20,-2385.00,2524.00,84100,20250206,-28.54,37900,20240808,58.58,84100,-28.54,20250206,59500,1.01,20250305,84100,-28.54,20250206,37900,58.58,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N
20250306,090537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,61700,100,2,0.16,276568200,4490,4.11,62300,62300,61100,80000,43200,61600,61596.48,5.73,0,-2633,63133,62366,60933,60166,58733,62750,60550,65,18400,500,43120,100,1,12211391,7534,-25.87,24.45,12,0.04,-2385.00,2524.00,84100,20250206,-26.63,37900,20240808,62.80,84100,-26.63,20250206,59500,3.70,20250305,84100,-26.63,20250206,37900,62.80,20240808,2.69,N,058970,500,64 억,,699681,N,N,141,N,00,N
20250305,160529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,61600,1400,2,2.33,6584468200,108651,58.36,60600,61700,59500,78200,42200,60200,60600.61,5.82,0,-12464,64266,62232,61166,59132,58066,61700,58600,65,18000,500,42140,100,1,12211391,7522,-25.83,24.41,12,0.89,-2385.00,2524.00,84100,20250206,-26.75,37900,20240808,62.53,84100,-26.75,20250206,59500,3.53,20250305,84100,-26.75,20250206,37900,62.53,20240808,2.79,N,058970,500,64 억,,710202,N,N,141,N,00,N
20250305,150531,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,61300,1100,2,1.83,6093666050,100670,54.07,60600,61700,59500,78200,42200,60200,60531.10,5.82,0,-9152,64266,62232,61166,59132,58066,61700,58600,65,18000,500,42140,100,1,12211391,7486,-25.70,24.29,12,0.82,-2385.00,2524.00,84100,20250206,-27.11,37900,20240808,61.74,84100,-27.11,20250206,59500,3.03,20250305,84100,-27.11,20250206,37900,61.74,20240808,2.79,N,058970,500,64 억,,710202,N,N,570,N,00,N
20250305,140529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,60800,600,2,1.00,5006745350,82942,44.55,60600,61600,59500,78200,42200,60200,60364.42,5.82,0,-5074,64266,62232,61166,59132,58066,61700,58600,65,18000,500,42140,100,1,12211391,7425,-25.49,24.09,12,0.68,-2385.00,2524.00,84100,20250206,-27.71,37900,20240808,60.42,84100,-27.71,20250206,59500,2.18,20250305,84100,-27.71,20250206,37900,60.42,20240808,2.79,N,058970,500,64 억,,710202,N,N,570,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 160535 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 59500 -2100 5 -3.41 7443222100 123928 113.38 62300 62300 59300 80000 43200 61600 60060.98 5.73 0 -1385 63133 62366 60933 60166 58733 62750 60550 65 18400 500 43120 100 1 12211391 7266 -24.95 23.57 12 1.01 -2385.00 2524.00 84100 20250206 -29.25 37900 20240808 56.99 84100 -29.25 20250206 59300 0.34 20250306 84100 -29.25 20250206 37900 56.99 20240808 2.69 N 058970 500 64 억 699681 N N 4433 N 00 N
3 20250306 150534 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 59800 -1800 5 -2.92 6442059550 107112 98.00 62300 62300 59600 80000 43200 61600 60143.21 5.73 0 -7602 63133 62366 60933 60166 58733 62750 60550 65 18400 500 43120 100 1 12211391 7302 -25.07 23.69 12 0.88 -2385.00 2524.00 84100 20250206 -28.89 37900 20240808 57.78 84100 -28.89 20250206 59500 0.50 20250305 84100 -28.89 20250206 37900 57.78 20240808 2.69 N 058970 500 64 억 699681 N N 141 N 00 N
4 20250306 140534 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 60100 -1500 5 -2.44 4896026550 81264 74.35 62300 62300 59700 80000 43200 61600 60248.41 5.73 0 -9000 63133 62366 60933 60166 58733 62750 60550 65 18400 500 43120 100 1 12211391 7339 -25.20 23.81 12 0.67 -2385.00 2524.00 84100 20250206 -28.54 37900 20240808 58.58 84100 -28.54 20250206 59500 1.01 20250305 84100 -28.54 20250206 37900 58.58 20240808 2.69 N 058970 500 64 억 699681 N N 141 N 00 N
5 20250306 130535 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 60100 -1500 5 -2.44 4446766800 73786 67.51 62300 62300 59700 80000 43200 61600 60265.73 5.73 0 -9914 63133 62366 60933 60166 58733 62750 60550 65 18400 500 43120 100 1 12211391 7339 -25.20 23.81 12 0.60 -2385.00 2524.00 84100 20250206 -28.54 37900 20240808 58.58 84100 -28.54 20250206 59500 1.01 20250305 84100 -28.54 20250206 37900 58.58 20240808 2.69 N 058970 500 64 억 699681 N N 141 N 00 N
6 20250306 120534 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 60000 -1600 5 -2.60 3298888150 54618 49.97 62300 62300 59700 80000 43200 61600 60399.29 5.73 0 -8111 63133 62366 60933 60166 58733 62750 60550 65 18400 500 43120 100 1 12211391 7327 -25.16 23.77 12 0.45 -2385.00 2524.00 84100 20250206 -28.66 37900 20240808 58.31 84100 -28.66 20250206 59500 0.84 20250305 84100 -28.66 20250206 37900 58.31 20240808 2.69 N 058970 500 64 억 699681 N N 141 N 00 N
7 20250306 110532 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 60500 -1100 5 -1.79 2804760500 46406 42.46 62300 62300 59700 80000 43200 61600 60439.61 5.73 0 -9318 63133 62366 60933 60166 58733 62750 60550 65 18400 500 43120 100 1 12211391 7388 -25.37 23.97 12 0.38 -2385.00 2524.00 84100 20250206 -28.06 37900 20240808 59.63 84100 -28.06 20250206 59500 1.68 20250305 84100 -28.06 20250206 37900 59.63 20240808 2.69 N 058970 500 64 억 699681 N N 141 N 00 N
8 20250306 100534 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 60100 -1500 5 -2.44 1452794250 23877 21.84 62300 62300 60100 80000 43200 61600 60844.92 5.73 0 -6725 63133 62366 60933 60166 58733 62750 60550 65 18400 500 43120 100 1 12211391 7339 -25.20 23.81 12 0.20 -2385.00 2524.00 84100 20250206 -28.54 37900 20240808 58.58 84100 -28.54 20250206 59500 1.01 20250305 84100 -28.54 20250206 37900 58.58 20240808 2.69 N 058970 500 64 억 699681 N N 141 N 00 N
9 20250306 090537 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 61700 100 2 0.16 276568200 4490 4.11 62300 62300 61100 80000 43200 61600 61596.48 5.73 0 -2633 63133 62366 60933 60166 58733 62750 60550 65 18400 500 43120 100 1 12211391 7534 -25.87 24.45 12 0.04 -2385.00 2524.00 84100 20250206 -26.63 37900 20240808 62.80 84100 -26.63 20250206 59500 3.70 20250305 84100 -26.63 20250206 37900 62.80 20240808 2.69 N 058970 500 64 억 699681 N N 141 N 00 N
10 20250305 160529 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 61600 1400 2 2.33 6584468200 108651 58.36 60600 61700 59500 78200 42200 60200 60600.61 5.82 0 -12464 64266 62232 61166 59132 58066 61700 58600 65 18000 500 42140 100 1 12211391 7522 -25.83 24.41 12 0.89 -2385.00 2524.00 84100 20250206 -26.75 37900 20240808 62.53 84100 -26.75 20250206 59500 3.53 20250305 84100 -26.75 20250206 37900 62.53 20240808 2.79 N 058970 500 64 억 710202 N N 141 N 00 N
11 20250305 150531 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 61300 1100 2 1.83 6093666050 100670 54.07 60600 61700 59500 78200 42200 60200 60531.10 5.82 0 -9152 64266 62232 61166 59132 58066 61700 58600 65 18000 500 42140 100 1 12211391 7486 -25.70 24.29 12 0.82 -2385.00 2524.00 84100 20250206 -27.11 37900 20240808 61.74 84100 -27.11 20250206 59500 3.03 20250305 84100 -27.11 20250206 37900 61.74 20240808 2.79 N 058970 500 64 억 710202 N N 570 N 00 N
12 20250305 140529 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 60800 600 2 1.00 5006745350 82942 44.55 60600 61600 59500 78200 42200 60200 60364.42 5.82 0 -5074 64266 62232 61166 59132 58066 61700 58600 65 18000 500 42140 100 1 12211391 7425 -25.49 24.09 12 0.68 -2385.00 2524.00 84100 20250206 -27.71 37900 20240808 60.42 84100 -27.71 20250206 59500 2.18 20250305 84100 -27.71 20250206 37900 60.42 20240808 2.79 N 058970 500 64 억 710202 N N 570 N 00 N