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
194480/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
20250306,160854,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35100,100,2,0.29,1895044900,54114,47.52,35550,35750,34450,45500,24500,35000,35019.49,8.05,0,-17623,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4227,-8.43,2.45,12,0.45,-4162.00,14319.00,76300,20240626,-54.00,26950,20241230,30.24,37500,-6.40,20250220,27100,29.52,20250102,76300,-54.00,20240626,26950,30.24,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N
20250306,150853,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35200,200,2,0.57,1778439200,50801,44.61,35550,35750,34450,45500,24500,35000,35007.96,8.05,0,-17507,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4239,-8.46,2.46,12,0.42,-4162.00,14319.00,76300,20240626,-53.87,26950,20241230,30.61,37500,-6.13,20250220,27100,29.89,20250102,76300,-53.87,20240626,26950,30.61,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N
20250306,140852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35450,450,2,1.29,1365496625,39087,34.32,35550,35750,34450,45500,24500,35000,34934.80,8.05,0,-13059,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4269,-8.52,2.48,12,0.32,-4162.00,14319.00,76300,20240626,-53.54,26950,20241230,31.54,37500,-5.47,20250220,27100,30.81,20250102,76300,-53.54,20240626,26950,31.54,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N
20250306,130853,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35000,0,3,0.00,1020840800,29289,25.72,35550,35550,34450,45500,24500,35000,34854.07,8.05,0,-10564,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4215,-8.41,2.44,12,0.24,-4162.00,14319.00,76300,20240626,-54.13,26950,20241230,29.87,37500,-6.67,20250220,27100,29.15,20250102,76300,-54.13,20240626,26950,29.87,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N
20250306,120852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35125,125,2,0.36,879508175,25252,22.17,35550,35550,34450,45500,24500,35000,34829.25,8.05,0,-8348,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4230,-8.44,2.45,12,0.21,-4162.00,14319.00,76300,20240626,-53.96,26950,20241230,30.33,37500,-6.33,20250220,27100,29.61,20250102,76300,-53.96,20240626,26950,30.33,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N
20250306,110849,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35100,100,2,0.29,709399825,20397,17.91,35550,35550,34450,45500,24500,35000,34779.62,8.05,0,-5370,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4227,-8.43,2.45,12,0.17,-4162.00,14319.00,76300,20240626,-54.00,26950,20241230,30.24,37500,-6.40,20250220,27100,29.52,20250102,76300,-54.00,20240626,26950,30.24,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N
20250306,100851,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34750,-250,5,-0.71,542714900,15619,13.72,35550,35550,34450,45500,24500,35000,34747.10,8.05,0,-3699,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4185,-8.35,2.43,12,0.13,-4162.00,14319.00,76300,20240626,-54.46,26950,20241230,28.94,37500,-7.33,20250220,27100,28.23,20250102,76300,-54.46,20240626,26950,28.94,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N
20250306,090855,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34750,-250,5,-0.71,127517200,3646,3.20,35550,35550,34700,45500,24500,35000,34974.55,8.05,0,-1453,37033,36016,34783,33766,32533,36525,34275,60,10500,500,25200,50,1,12043150,4185,-8.35,2.43,12,0.03,-4162.00,14319.00,76300,20240626,-54.46,26950,20241230,28.94,37500,-7.33,20250220,27100,28.23,20250102,76300,-54.46,20240626,26950,28.94,20241230,1.55,N,194480,500,60 억,,969230,N,N,50,N,00,N
20250305,160843,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35000,1500,2,4.48,3977130975,113388,150.78,33800,35800,33550,43550,23450,33500,35075.46,8.00,0,-8759,35333,34416,33583,32666,31833,34000,32250,60,10050,500,24120,50,1,12043150,4215,-8.41,2.44,12,0.94,-4162.00,14319.00,76300,20240626,-54.13,26950,20241230,29.87,37500,-6.67,20250220,27100,29.15,20250102,76300,-54.13,20240626,26950,29.87,20241230,1.63,N,194480,500,60 억,,963089,N,N,50,N,00,N
20250305,150846,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34950,1450,2,4.33,3890904025,110923,147.50,33800,35800,33550,43550,23450,33500,35077.52,8.00,0,-8088,35333,34416,33583,32666,31833,34000,32250,60,10050,500,24120,50,1,12043150,4209,-8.40,2.44,12,0.92,-4162.00,14319.00,76300,20240626,-54.19,26950,20241230,29.68,37500,-6.80,20250220,27100,28.97,20250102,76300,-54.19,20240626,26950,29.68,20241230,1.63,N,194480,500,60 억,,963089,N,N,40,N,00,N
20250305,140845,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34900,1400,2,4.18,3660764550,104374,138.79,33800,35800,33550,43550,23450,33500,35073.53,8.00,0,-5552,35333,34416,33583,32666,31833,34000,32250,60,10050,500,24120,50,1,12043150,4203,-8.39,2.44,12,0.87,-4162.00,14319.00,76300,20240626,-54.26,26950,20241230,29.50,37500,-6.93,20250220,27100,28.78,20250102,76300,-54.26,20240626,26950,29.50,20241230,1.63,N,194480,500,60 억,,963089,N,N,40,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 160854 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35100 100 2 0.29 1895044900 54114 47.52 35550 35750 34450 45500 24500 35000 35019.49 8.05 0 -17623 37033 36016 34783 33766 32533 36525 34275 60 10500 500 25200 50 1 12043150 4227 -8.43 2.45 12 0.45 -4162.00 14319.00 76300 20240626 -54.00 26950 20241230 30.24 37500 -6.40 20250220 27100 29.52 20250102 76300 -54.00 20240626 26950 30.24 20241230 1.55 N 194480 500 60 억 969230 N N 50 N 00 N
3 20250306 150853 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35200 200 2 0.57 1778439200 50801 44.61 35550 35750 34450 45500 24500 35000 35007.96 8.05 0 -17507 37033 36016 34783 33766 32533 36525 34275 60 10500 500 25200 50 1 12043150 4239 -8.46 2.46 12 0.42 -4162.00 14319.00 76300 20240626 -53.87 26950 20241230 30.61 37500 -6.13 20250220 27100 29.89 20250102 76300 -53.87 20240626 26950 30.61 20241230 1.55 N 194480 500 60 억 969230 N N 50 N 00 N
4 20250306 140852 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35450 450 2 1.29 1365496625 39087 34.32 35550 35750 34450 45500 24500 35000 34934.80 8.05 0 -13059 37033 36016 34783 33766 32533 36525 34275 60 10500 500 25200 50 1 12043150 4269 -8.52 2.48 12 0.32 -4162.00 14319.00 76300 20240626 -53.54 26950 20241230 31.54 37500 -5.47 20250220 27100 30.81 20250102 76300 -53.54 20240626 26950 31.54 20241230 1.55 N 194480 500 60 억 969230 N N 50 N 00 N
5 20250306 130853 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35000 0 3 0.00 1020840800 29289 25.72 35550 35550 34450 45500 24500 35000 34854.07 8.05 0 -10564 37033 36016 34783 33766 32533 36525 34275 60 10500 500 25200 50 1 12043150 4215 -8.41 2.44 12 0.24 -4162.00 14319.00 76300 20240626 -54.13 26950 20241230 29.87 37500 -6.67 20250220 27100 29.15 20250102 76300 -54.13 20240626 26950 29.87 20241230 1.55 N 194480 500 60 억 969230 N N 50 N 00 N
6 20250306 120852 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35125 125 2 0.36 879508175 25252 22.17 35550 35550 34450 45500 24500 35000 34829.25 8.05 0 -8348 37033 36016 34783 33766 32533 36525 34275 60 10500 500 25200 50 1 12043150 4230 -8.44 2.45 12 0.21 -4162.00 14319.00 76300 20240626 -53.96 26950 20241230 30.33 37500 -6.33 20250220 27100 29.61 20250102 76300 -53.96 20240626 26950 30.33 20241230 1.55 N 194480 500 60 억 969230 N N 50 N 00 N
7 20250306 110849 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35100 100 2 0.29 709399825 20397 17.91 35550 35550 34450 45500 24500 35000 34779.62 8.05 0 -5370 37033 36016 34783 33766 32533 36525 34275 60 10500 500 25200 50 1 12043150 4227 -8.43 2.45 12 0.17 -4162.00 14319.00 76300 20240626 -54.00 26950 20241230 30.24 37500 -6.40 20250220 27100 29.52 20250102 76300 -54.00 20240626 26950 30.24 20241230 1.55 N 194480 500 60 억 969230 N N 50 N 00 N
8 20250306 100851 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34750 -250 5 -0.71 542714900 15619 13.72 35550 35550 34450 45500 24500 35000 34747.10 8.05 0 -3699 37033 36016 34783 33766 32533 36525 34275 60 10500 500 25200 50 1 12043150 4185 -8.35 2.43 12 0.13 -4162.00 14319.00 76300 20240626 -54.46 26950 20241230 28.94 37500 -7.33 20250220 27100 28.23 20250102 76300 -54.46 20240626 26950 28.94 20241230 1.55 N 194480 500 60 억 969230 N N 50 N 00 N
9 20250306 090855 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34750 -250 5 -0.71 127517200 3646 3.20 35550 35550 34700 45500 24500 35000 34974.55 8.05 0 -1453 37033 36016 34783 33766 32533 36525 34275 60 10500 500 25200 50 1 12043150 4185 -8.35 2.43 12 0.03 -4162.00 14319.00 76300 20240626 -54.46 26950 20241230 28.94 37500 -7.33 20250220 27100 28.23 20250102 76300 -54.46 20240626 26950 28.94 20241230 1.55 N 194480 500 60 억 969230 N N 50 N 00 N
10 20250305 160843 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35000 1500 2 4.48 3977130975 113388 150.78 33800 35800 33550 43550 23450 33500 35075.46 8.00 0 -8759 35333 34416 33583 32666 31833 34000 32250 60 10050 500 24120 50 1 12043150 4215 -8.41 2.44 12 0.94 -4162.00 14319.00 76300 20240626 -54.13 26950 20241230 29.87 37500 -6.67 20250220 27100 29.15 20250102 76300 -54.13 20240626 26950 29.87 20241230 1.63 N 194480 500 60 억 963089 N N 50 N 00 N
11 20250305 150846 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34950 1450 2 4.33 3890904025 110923 147.50 33800 35800 33550 43550 23450 33500 35077.52 8.00 0 -8088 35333 34416 33583 32666 31833 34000 32250 60 10050 500 24120 50 1 12043150 4209 -8.40 2.44 12 0.92 -4162.00 14319.00 76300 20240626 -54.19 26950 20241230 29.68 37500 -6.80 20250220 27100 28.97 20250102 76300 -54.19 20240626 26950 29.68 20241230 1.63 N 194480 500 60 억 963089 N N 40 N 00 N
12 20250305 140845 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34900 1400 2 4.18 3660764550 104374 138.79 33800 35800 33550 43550 23450 33500 35073.53 8.00 0 -5552 35333 34416 33583 32666 31833 34000 32250 60 10050 500 24120 50 1 12043150 4203 -8.39 2.44 12 0.87 -4162.00 14319.00 76300 20240626 -54.26 26950 20241230 29.50 37500 -6.93 20250220 27100 28.78 20250102 76300 -54.26 20240626 26950 29.50 20241230 1.63 N 194480 500 60 억 963089 N N 40 N 00 N