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
067160/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
20250306,160559,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84000,-9000,5,-9.68,52125135050,612218,288.44,92100,92100,82400,120900,65100,93000,85139.84,36.40,0,-84805,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9656,12.94,2.89,12,5.33,6489.00,29091.00,143800,20240711,-41.59,78600,20250131,6.87,135900,-38.19,20250206,78600,6.87,20250131,143800,-41.59,20240711,78600,6.87,20250131,2.00,N,067160,500,57 억,,4183532,N,N,71,N,00,N
20250306,150558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,82900,-10100,5,-10.86,49084691950,575863,271.31,92100,92100,82400,120900,65100,93000,85233.27,36.40,0,-75654,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9529,12.78,2.85,12,5.01,6489.00,29091.00,143800,20240711,-42.35,78600,20250131,5.47,135900,-39.00,20250206,78600,5.47,20250131,143800,-42.35,20240711,78600,5.47,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N
20250306,140557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84000,-9000,5,-9.68,41481882050,484325,228.19,92100,92100,83300,120900,65100,93000,85644.94,36.40,0,-48550,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9656,12.94,2.89,12,4.21,6489.00,29091.00,143800,20240711,-41.59,78600,20250131,6.87,135900,-38.19,20250206,78600,6.87,20250131,143800,-41.59,20240711,78600,6.87,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N
20250306,130559,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84500,-8500,5,-9.14,37418506900,435847,205.35,92100,92100,83300,120900,65100,93000,85848.16,36.40,0,-45824,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9713,13.02,2.90,12,3.79,6489.00,29091.00,143800,20240711,-41.24,78600,20250131,7.51,135900,-37.82,20250206,78600,7.51,20250131,143800,-41.24,20240711,78600,7.51,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N
20250306,120558,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84900,-8100,5,-8.71,35288159600,410712,193.50,92100,92100,83300,120900,65100,93000,85915.02,36.40,0,-45489,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9759,13.08,2.92,12,3.57,6489.00,29091.00,143800,20240711,-40.96,78600,20250131,8.02,135900,-37.53,20250206,78600,8.02,20250131,143800,-40.96,20240711,78600,8.02,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N
20250306,110555,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84600,-8400,5,-9.03,28901106200,336076,158.34,92100,92100,83300,120900,65100,93000,85990.36,36.40,0,-56148,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9725,13.04,2.91,12,2.92,6489.00,29091.00,143800,20240711,-41.17,78600,20250131,7.63,135900,-37.75,20250206,78600,7.63,20250131,143800,-41.17,20240711,78600,7.63,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N
20250306,100557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84300,-8700,5,-9.35,21276316550,245257,115.55,92100,92100,84000,120900,65100,93000,86744.53,36.40,0,-30080,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,9690,12.99,2.90,12,2.13,6489.00,29091.00,143800,20240711,-41.38,78600,20250131,7.25,135900,-37.97,20250206,78600,7.25,20250131,143800,-41.38,20240711,78600,7.25,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N
20250306,090601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,89200,-3800,5,-4.09,2825636000,31262,14.73,92100,92100,88700,120900,65100,93000,90363.89,36.40,0,-7046,100000,96500,94500,91000,89000,95500,90000,57,27900,500,66960,100,1,11494767,10253,13.75,3.07,12,0.27,6489.00,29091.00,143800,20240711,-37.97,78600,20250131,13.49,135900,-34.36,20250206,78600,13.49,20250131,143800,-37.97,20240711,78600,13.49,20250131,2.00,N,067160,500,57 억,,4183532,N,N,468,N,00,N
20250305,160552,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,93000,-3600,5,-3.73,19832668750,211661,193.61,96700,98000,92500,125500,67700,96600,93701.44,36.51,0,5402,102800,99700,97800,94700,92800,98750,93750,57,28900,500,69550,100,1,11494767,10690,14.33,3.20,12,1.84,6489.00,29091.00,143800,20240711,-35.33,78600,20250131,18.32,135900,-31.57,20250206,78600,18.32,20250131,143800,-35.33,20240711,78600,18.32,20250131,2.04,N,067160,500,57 억,,4196778,N,N,468,N,00,N
20250305,150554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,92700,-3900,5,-4.04,18524501350,197568,180.72,96700,98000,92500,125500,67700,96600,93762.55,36.51,0,7003,102800,99700,97800,94700,92800,98750,93750,57,28900,500,69550,100,1,11494767,10656,14.29,3.19,12,1.72,6489.00,29091.00,143800,20240711,-35.54,78600,20250131,17.94,135900,-31.79,20250206,78600,17.94,20250131,143800,-35.54,20240711,78600,17.94,20250131,2.04,N,067160,500,57 억,,4196778,N,N,575,N,00,N
20250305,140553,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,92700,-3900,5,-4.04,14686530250,156230,142.90,96700,98000,92500,125500,67700,96600,94005.69,36.51,0,-3905,102800,99700,97800,94700,92800,98750,93750,57,28900,500,69550,100,1,11494767,10656,14.29,3.19,12,1.36,6489.00,29091.00,143800,20240711,-35.54,78600,20250131,17.94,135900,-31.79,20250206,78600,17.94,20250131,143800,-35.54,20240711,78600,17.94,20250131,2.04,N,067160,500,57 억,,4196778,N,N,575,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 160559 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84000 -9000 5 -9.68 52125135050 612218 288.44 92100 92100 82400 120900 65100 93000 85139.84 36.40 0 -84805 100000 96500 94500 91000 89000 95500 90000 57 27900 500 66960 100 1 11494767 9656 12.94 2.89 12 5.33 6489.00 29091.00 143800 20240711 -41.59 78600 20250131 6.87 135900 -38.19 20250206 78600 6.87 20250131 143800 -41.59 20240711 78600 6.87 20250131 2.00 N 067160 500 57 억 4183532 N N 71 N 00 N
3 20250306 150558 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 82900 -10100 5 -10.86 49084691950 575863 271.31 92100 92100 82400 120900 65100 93000 85233.27 36.40 0 -75654 100000 96500 94500 91000 89000 95500 90000 57 27900 500 66960 100 1 11494767 9529 12.78 2.85 12 5.01 6489.00 29091.00 143800 20240711 -42.35 78600 20250131 5.47 135900 -39.00 20250206 78600 5.47 20250131 143800 -42.35 20240711 78600 5.47 20250131 2.00 N 067160 500 57 억 4183532 N N 468 N 00 N
4 20250306 140557 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84000 -9000 5 -9.68 41481882050 484325 228.19 92100 92100 83300 120900 65100 93000 85644.94 36.40 0 -48550 100000 96500 94500 91000 89000 95500 90000 57 27900 500 66960 100 1 11494767 9656 12.94 2.89 12 4.21 6489.00 29091.00 143800 20240711 -41.59 78600 20250131 6.87 135900 -38.19 20250206 78600 6.87 20250131 143800 -41.59 20240711 78600 6.87 20250131 2.00 N 067160 500 57 억 4183532 N N 468 N 00 N
5 20250306 130559 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84500 -8500 5 -9.14 37418506900 435847 205.35 92100 92100 83300 120900 65100 93000 85848.16 36.40 0 -45824 100000 96500 94500 91000 89000 95500 90000 57 27900 500 66960 100 1 11494767 9713 13.02 2.90 12 3.79 6489.00 29091.00 143800 20240711 -41.24 78600 20250131 7.51 135900 -37.82 20250206 78600 7.51 20250131 143800 -41.24 20240711 78600 7.51 20250131 2.00 N 067160 500 57 억 4183532 N N 468 N 00 N
6 20250306 120558 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84900 -8100 5 -8.71 35288159600 410712 193.50 92100 92100 83300 120900 65100 93000 85915.02 36.40 0 -45489 100000 96500 94500 91000 89000 95500 90000 57 27900 500 66960 100 1 11494767 9759 13.08 2.92 12 3.57 6489.00 29091.00 143800 20240711 -40.96 78600 20250131 8.02 135900 -37.53 20250206 78600 8.02 20250131 143800 -40.96 20240711 78600 8.02 20250131 2.00 N 067160 500 57 억 4183532 N N 468 N 00 N
7 20250306 110555 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84600 -8400 5 -9.03 28901106200 336076 158.34 92100 92100 83300 120900 65100 93000 85990.36 36.40 0 -56148 100000 96500 94500 91000 89000 95500 90000 57 27900 500 66960 100 1 11494767 9725 13.04 2.91 12 2.92 6489.00 29091.00 143800 20240711 -41.17 78600 20250131 7.63 135900 -37.75 20250206 78600 7.63 20250131 143800 -41.17 20240711 78600 7.63 20250131 2.00 N 067160 500 57 억 4183532 N N 468 N 00 N
8 20250306 100557 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84300 -8700 5 -9.35 21276316550 245257 115.55 92100 92100 84000 120900 65100 93000 86744.53 36.40 0 -30080 100000 96500 94500 91000 89000 95500 90000 57 27900 500 66960 100 1 11494767 9690 12.99 2.90 12 2.13 6489.00 29091.00 143800 20240711 -41.38 78600 20250131 7.25 135900 -37.97 20250206 78600 7.25 20250131 143800 -41.38 20240711 78600 7.25 20250131 2.00 N 067160 500 57 억 4183532 N N 468 N 00 N
9 20250306 090601 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 89200 -3800 5 -4.09 2825636000 31262 14.73 92100 92100 88700 120900 65100 93000 90363.89 36.40 0 -7046 100000 96500 94500 91000 89000 95500 90000 57 27900 500 66960 100 1 11494767 10253 13.75 3.07 12 0.27 6489.00 29091.00 143800 20240711 -37.97 78600 20250131 13.49 135900 -34.36 20250206 78600 13.49 20250131 143800 -37.97 20240711 78600 13.49 20250131 2.00 N 067160 500 57 억 4183532 N N 468 N 00 N
10 20250305 160552 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 93000 -3600 5 -3.73 19832668750 211661 193.61 96700 98000 92500 125500 67700 96600 93701.44 36.51 0 5402 102800 99700 97800 94700 92800 98750 93750 57 28900 500 69550 100 1 11494767 10690 14.33 3.20 12 1.84 6489.00 29091.00 143800 20240711 -35.33 78600 20250131 18.32 135900 -31.57 20250206 78600 18.32 20250131 143800 -35.33 20240711 78600 18.32 20250131 2.04 N 067160 500 57 억 4196778 N N 468 N 00 N
11 20250305 150554 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 92700 -3900 5 -4.04 18524501350 197568 180.72 96700 98000 92500 125500 67700 96600 93762.55 36.51 0 7003 102800 99700 97800 94700 92800 98750 93750 57 28900 500 69550 100 1 11494767 10656 14.29 3.19 12 1.72 6489.00 29091.00 143800 20240711 -35.54 78600 20250131 17.94 135900 -31.79 20250206 78600 17.94 20250131 143800 -35.54 20240711 78600 17.94 20250131 2.04 N 067160 500 57 억 4196778 N N 575 N 00 N
12 20250305 140553 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 92700 -3900 5 -4.04 14686530250 156230 142.90 96700 98000 92500 125500 67700 96600 94005.69 36.51 0 -3905 102800 99700 97800 94700 92800 98750 93750 57 28900 500 69550 100 1 11494767 10656 14.29 3.19 12 1.36 6489.00 29091.00 143800 20240711 -35.54 78600 20250131 17.94 135900 -31.79 20250206 78600 17.94 20250131 143800 -35.54 20240711 78600 17.94 20250131 2.04 N 067160 500 57 억 4196778 N N 575 N 00 N