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
112040/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
20250306,160742,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31250,-2450,5,-7.27,16312357225,509424,133.45,32750,33450,30650,43800,23600,33700,32017.94,6.93,0,-16097,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,10609,-5.28,4.03,12,1.50,-5913.00,7761.00,80500,20240320,-61.18,29200,20240827,7.02,44600,-29.93,20250212,30650,1.96,20250306,80500,-61.18,20240320,29200,7.02,20240827,1.90,N,112040,500,172 억,,2351996,N,N,4,N,00,N
20250306,150741,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,30750,-2950,5,-8.75,15036173925,468294,122.67,32750,33450,30700,43800,23600,33700,32103.60,6.93,0,-19734,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,10439,-5.20,3.96,12,1.38,-5913.00,7761.00,80500,20240320,-61.80,29200,20240827,5.31,44600,-31.05,20250212,30700,0.16,20250306,80500,-61.80,20240320,29200,5.31,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N
20250306,140740,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,31950,-1750,5,-5.19,9784791925,300621,78.75,32750,33450,31850,43800,23600,33700,32543.18,6.93,0,-39034,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,10847,-5.40,4.12,12,0.89,-5913.00,7761.00,80500,20240320,-60.31,29200,20240827,9.42,44600,-28.36,20250212,31850,0.31,20250306,80500,-60.31,20240320,29200,9.42,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N
20250306,130742,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32450,-1250,5,-3.71,7341677900,224650,58.85,32750,33450,32250,43800,23600,33700,32674.08,6.93,0,-20808,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,11016,-5.49,4.18,12,0.66,-5913.00,7761.00,80500,20240320,-59.69,29200,20240827,11.13,44600,-27.24,20250212,32150,0.93,20250305,80500,-59.69,20240320,29200,11.13,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N
20250306,120741,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32850,-850,5,-2.52,6165534150,188496,49.38,32750,33450,32250,43800,23600,33700,32701.64,6.93,0,-11259,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,11152,-5.56,4.23,12,0.56,-5913.00,7761.00,80500,20240320,-59.19,29200,20240827,12.50,44600,-26.35,20250212,32150,2.18,20250305,80500,-59.19,20240320,29200,12.50,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N
20250306,110737,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,33200,-500,5,-1.48,5652149850,172900,45.29,32750,33450,32250,43800,23600,33700,32681.99,6.93,0,-10984,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,11271,-5.61,4.28,12,0.51,-5913.00,7761.00,80500,20240320,-58.76,29200,20240827,13.70,44600,-25.56,20250212,32150,3.27,20250305,80500,-58.76,20240320,29200,13.70,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N
20250306,100740,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32650,-1050,5,-3.12,4677559400,143313,37.54,32750,33450,32250,43800,23600,33700,32628.23,6.93,0,-17207,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,11084,-5.52,4.21,12,0.42,-5913.00,7761.00,80500,20240320,-59.44,29200,20240827,11.82,44600,-26.79,20250212,32150,1.56,20250305,80500,-59.44,20240320,29200,11.82,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N
20250306,090743,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,32400,-1300,5,-3.86,1849190625,56394,14.77,32750,33450,32350,43800,23600,33700,32767.25,6.93,0,-19430,35466,34582,33366,32482,31266,35025,32925,173,10100,500,24260,50,1,33948483,10999,-5.48,4.17,12,0.17,-5913.00,7761.00,80500,20240320,-59.75,29200,20240827,10.96,44600,-27.35,20250212,32150,0.78,20250305,80500,-59.75,20240320,29200,10.96,20240827,1.90,N,112040,500,172 억,,2351996,N,N,38,N,00,N
20250305,160733,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,33700,-550,5,-1.61,12639409425,378801,56.08,32600,34250,32150,44500,24000,34250,33366.55,6.92,0,-3879,38316,36282,34866,32832,31416,35575,32125,173,10250,500,24660,50,1,33948483,11441,-5.70,4.34,12,1.12,-5913.00,7761.00,80500,20240320,-58.14,29200,20240827,15.41,44600,-24.44,20250212,32150,4.82,20250305,80500,-58.14,20240320,29200,15.41,20240827,1.91,N,112040,500,172 억,,2350380,N,N,38,N,00,N
20250305,150735,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,33700,-550,5,-1.61,11953828025,358415,53.06,32600,34250,32150,44500,24000,34250,33351.89,6.92,0,131,38316,36282,34866,32832,31416,35575,32125,173,10250,500,24660,50,1,33948483,11441,-5.70,4.34,12,1.06,-5913.00,7761.00,80500,20240320,-58.14,29200,20240827,15.41,44600,-24.44,20250212,32150,4.82,20250305,80500,-58.14,20240320,29200,15.41,20240827,1.91,N,112040,500,172 억,,2350380,N,N,120,N,00,N
20250305,140734,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,33600,-650,5,-1.90,11163756325,334881,49.57,32600,34250,32150,44500,24000,34250,33336.45,6.92,0,6207,38316,36282,34866,32832,31416,35575,32125,173,10250,500,24660,50,1,33948483,11407,-5.68,4.33,12,0.99,-5913.00,7761.00,80500,20240320,-58.26,29200,20240827,15.07,44600,-24.66,20250212,32150,4.51,20250305,80500,-58.26,20240320,29200,15.07,20240827,1.91,N,112040,500,172 억,,2350380,N,N,120,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 160742 57 100.00 KSQ150 IT 서비스 N N N N N 31250 -2450 5 -7.27 16312357225 509424 133.45 32750 33450 30650 43800 23600 33700 32017.94 6.93 0 -16097 35466 34582 33366 32482 31266 35025 32925 173 10100 500 24260 50 1 33948483 10609 -5.28 4.03 12 1.50 -5913.00 7761.00 80500 20240320 -61.18 29200 20240827 7.02 44600 -29.93 20250212 30650 1.96 20250306 80500 -61.18 20240320 29200 7.02 20240827 1.90 N 112040 500 172 억 2351996 N N 4 N 00 N
3 20250306 150741 57 100.00 KSQ150 IT 서비스 N N N N N 30750 -2950 5 -8.75 15036173925 468294 122.67 32750 33450 30700 43800 23600 33700 32103.60 6.93 0 -19734 35466 34582 33366 32482 31266 35025 32925 173 10100 500 24260 50 1 33948483 10439 -5.20 3.96 12 1.38 -5913.00 7761.00 80500 20240320 -61.80 29200 20240827 5.31 44600 -31.05 20250212 30700 0.16 20250306 80500 -61.80 20240320 29200 5.31 20240827 1.90 N 112040 500 172 억 2351996 N N 38 N 00 N
4 20250306 140740 57 100.00 KSQ150 IT 서비스 N N N N N 31950 -1750 5 -5.19 9784791925 300621 78.75 32750 33450 31850 43800 23600 33700 32543.18 6.93 0 -39034 35466 34582 33366 32482 31266 35025 32925 173 10100 500 24260 50 1 33948483 10847 -5.40 4.12 12 0.89 -5913.00 7761.00 80500 20240320 -60.31 29200 20240827 9.42 44600 -28.36 20250212 31850 0.31 20250306 80500 -60.31 20240320 29200 9.42 20240827 1.90 N 112040 500 172 억 2351996 N N 38 N 00 N
5 20250306 130742 57 100.00 KSQ150 IT 서비스 N N N N N 32450 -1250 5 -3.71 7341677900 224650 58.85 32750 33450 32250 43800 23600 33700 32674.08 6.93 0 -20808 35466 34582 33366 32482 31266 35025 32925 173 10100 500 24260 50 1 33948483 11016 -5.49 4.18 12 0.66 -5913.00 7761.00 80500 20240320 -59.69 29200 20240827 11.13 44600 -27.24 20250212 32150 0.93 20250305 80500 -59.69 20240320 29200 11.13 20240827 1.90 N 112040 500 172 억 2351996 N N 38 N 00 N
6 20250306 120741 57 100.00 KSQ150 IT 서비스 N N N N N 32850 -850 5 -2.52 6165534150 188496 49.38 32750 33450 32250 43800 23600 33700 32701.64 6.93 0 -11259 35466 34582 33366 32482 31266 35025 32925 173 10100 500 24260 50 1 33948483 11152 -5.56 4.23 12 0.56 -5913.00 7761.00 80500 20240320 -59.19 29200 20240827 12.50 44600 -26.35 20250212 32150 2.18 20250305 80500 -59.19 20240320 29200 12.50 20240827 1.90 N 112040 500 172 억 2351996 N N 38 N 00 N
7 20250306 110737 57 100.00 KSQ150 IT 서비스 N N N N N 33200 -500 5 -1.48 5652149850 172900 45.29 32750 33450 32250 43800 23600 33700 32681.99 6.93 0 -10984 35466 34582 33366 32482 31266 35025 32925 173 10100 500 24260 50 1 33948483 11271 -5.61 4.28 12 0.51 -5913.00 7761.00 80500 20240320 -58.76 29200 20240827 13.70 44600 -25.56 20250212 32150 3.27 20250305 80500 -58.76 20240320 29200 13.70 20240827 1.90 N 112040 500 172 억 2351996 N N 38 N 00 N
8 20250306 100740 57 100.00 KSQ150 IT 서비스 N N N N N 32650 -1050 5 -3.12 4677559400 143313 37.54 32750 33450 32250 43800 23600 33700 32628.23 6.93 0 -17207 35466 34582 33366 32482 31266 35025 32925 173 10100 500 24260 50 1 33948483 11084 -5.52 4.21 12 0.42 -5913.00 7761.00 80500 20240320 -59.44 29200 20240827 11.82 44600 -26.79 20250212 32150 1.56 20250305 80500 -59.44 20240320 29200 11.82 20240827 1.90 N 112040 500 172 억 2351996 N N 38 N 00 N
9 20250306 090743 57 100.00 KSQ150 IT 서비스 N N N N N 32400 -1300 5 -3.86 1849190625 56394 14.77 32750 33450 32350 43800 23600 33700 32767.25 6.93 0 -19430 35466 34582 33366 32482 31266 35025 32925 173 10100 500 24260 50 1 33948483 10999 -5.48 4.17 12 0.17 -5913.00 7761.00 80500 20240320 -59.75 29200 20240827 10.96 44600 -27.35 20250212 32150 0.78 20250305 80500 -59.75 20240320 29200 10.96 20240827 1.90 N 112040 500 172 억 2351996 N N 38 N 00 N
10 20250305 160733 57 100.00 KSQ150 IT 서비스 N N N N N 33700 -550 5 -1.61 12639409425 378801 56.08 32600 34250 32150 44500 24000 34250 33366.55 6.92 0 -3879 38316 36282 34866 32832 31416 35575 32125 173 10250 500 24660 50 1 33948483 11441 -5.70 4.34 12 1.12 -5913.00 7761.00 80500 20240320 -58.14 29200 20240827 15.41 44600 -24.44 20250212 32150 4.82 20250305 80500 -58.14 20240320 29200 15.41 20240827 1.91 N 112040 500 172 억 2350380 N N 38 N 00 N
11 20250305 150735 57 100.00 KSQ150 IT 서비스 N N N N N 33700 -550 5 -1.61 11953828025 358415 53.06 32600 34250 32150 44500 24000 34250 33351.89 6.92 0 131 38316 36282 34866 32832 31416 35575 32125 173 10250 500 24660 50 1 33948483 11441 -5.70 4.34 12 1.06 -5913.00 7761.00 80500 20240320 -58.14 29200 20240827 15.41 44600 -24.44 20250212 32150 4.82 20250305 80500 -58.14 20240320 29200 15.41 20240827 1.91 N 112040 500 172 억 2350380 N N 120 N 00 N
12 20250305 140734 57 100.00 KSQ150 IT 서비스 N N N N N 33600 -650 5 -1.90 11163756325 334881 49.57 32600 34250 32150 44500 24000 34250 33336.45 6.92 0 6207 38316 36282 34866 32832 31416 35575 32125 173 10250 500 24660 50 1 33948483 11407 -5.68 4.33 12 0.99 -5913.00 7761.00 80500 20240320 -58.26 29200 20240827 15.07 44600 -24.66 20250212 32150 4.51 20250305 80500 -58.26 20240320 29200 15.07 20240827 1.91 N 112040 500 172 억 2350380 N N 120 N 00 N