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
215000/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
20250306,160918,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60800,1500,2,2.53,694663000,11543,149.48,60500,60800,59600,77000,41600,59300,60178.90,20.03,0,2443,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3815,4.80,0.87,12,0.18,12670.00,69712.00,85500,20240329,-28.89,56900,20250203,6.85,70700,-14.00,20250106,56900,6.85,20250203,85500,-28.89,20240329,56900,6.85,20250203,1.04,N,215000,500,31 억,,1257170,N,N,4,N,00,N
20250306,150917,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60400,1100,2,1.85,636579600,10585,137.08,60500,60500,59600,77000,41600,59300,60139.78,20.03,0,2321,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3790,4.77,0.87,12,0.17,12670.00,69712.00,85500,20240329,-29.36,56900,20250203,6.15,70700,-14.57,20250106,56900,6.15,20250203,85500,-29.36,20240329,56900,6.15,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N
20250306,140916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,900,2,1.52,492741100,8191,106.07,60500,60500,59600,77000,41600,59300,60156.40,20.03,0,2821,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3778,4.75,0.86,12,0.13,12670.00,69712.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,85500,-29.59,20240329,56900,5.80,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N
20250306,130917,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60300,1000,2,1.69,449391450,7472,96.76,60500,60500,59600,77000,41600,59300,60143.40,20.03,0,2826,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3784,4.76,0.86,12,0.12,12670.00,69712.00,85500,20240329,-29.47,56900,20250203,5.98,70700,-14.71,20250106,56900,5.98,20250203,85500,-29.47,20240329,56900,5.98,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N
20250306,120916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,900,2,1.52,416242900,6922,89.64,60500,60500,59600,77000,41600,59300,60133.33,20.03,0,2675,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3778,4.75,0.86,12,0.11,12670.00,69712.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,85500,-29.59,20240329,56900,5.80,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N
20250306,110913,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60300,1000,2,1.69,357051400,5940,76.92,60500,60500,59600,77000,41600,59300,60109.66,20.03,0,2106,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3784,4.76,0.86,12,0.09,12670.00,69712.00,85500,20240329,-29.47,56900,20250203,5.98,70700,-14.71,20250106,56900,5.98,20250203,85500,-29.47,20240329,56900,5.98,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N
20250306,100916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60300,1000,2,1.69,229574600,3818,49.44,60500,60500,59600,77000,41600,59300,60129.54,20.03,0,1379,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3784,4.76,0.86,12,0.06,12670.00,69712.00,85500,20240329,-29.47,56900,20250203,5.98,70700,-14.71,20250106,56900,5.98,20250203,85500,-29.47,20240329,56900,5.98,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N
20250306,090919,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,900,2,1.52,96842100,1611,20.86,60500,60500,59600,77000,41600,59300,60113.04,20.03,0,712,61300,60300,59500,58500,57700,59900,58100,31,17700,500,45060,100,1,6275415,3778,4.75,0.86,12,0.03,12670.00,69712.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,85500,-29.59,20240329,56900,5.80,20250203,1.04,N,215000,500,31 억,,1257170,N,N,6,N,00,N
20250305,160906,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59300,900,2,1.54,457349200,7722,71.82,59600,60500,58700,75900,40900,58400,59226.78,20.01,0,77,60066,59232,58766,57932,57466,59000,57700,31,17500,500,44380,100,1,6275415,3721,4.68,0.85,12,0.12,12670.00,69712.00,85500,20240329,-30.64,56900,20250203,4.22,70700,-16.12,20250106,56900,4.22,20250203,85500,-30.64,20240329,56900,4.22,20250203,1.02,N,215000,500,31 억,,1255955,N,N,6,N,00,N
20250305,150910,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,58900,500,2,0.86,398495800,6725,62.55,59600,60500,58800,75900,40900,58400,59255.88,20.01,0,124,60066,59232,58766,57932,57466,59000,57700,31,17500,500,44380,100,1,6275415,3696,4.65,0.84,12,0.11,12670.00,69712.00,85500,20240329,-31.11,56900,20250203,3.51,70700,-16.69,20250106,56900,3.51,20250203,85500,-31.11,20240329,56900,3.51,20250203,1.02,N,215000,500,31 억,,1255955,N,N,14,N,00,N
20250305,140909,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59000,600,2,1.03,308960350,5207,48.43,59600,60500,58900,75900,40900,58400,59335.58,20.01,0,575,60066,59232,58766,57932,57466,59000,57700,31,17500,500,44380,100,1,6275415,3702,4.66,0.85,12,0.08,12670.00,69712.00,85500,20240329,-30.99,56900,20250203,3.69,70700,-16.55,20250106,56900,3.69,20250203,85500,-30.99,20240329,56900,3.69,20250203,1.02,N,215000,500,31 억,,1255955,N,N,14,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 160918 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60800 1500 2 2.53 694663000 11543 149.48 60500 60800 59600 77000 41600 59300 60178.90 20.03 0 2443 61300 60300 59500 58500 57700 59900 58100 31 17700 500 45060 100 1 6275415 3815 4.80 0.87 12 0.18 12670.00 69712.00 85500 20240329 -28.89 56900 20250203 6.85 70700 -14.00 20250106 56900 6.85 20250203 85500 -28.89 20240329 56900 6.85 20250203 1.04 N 215000 500 31 억 1257170 N N 4 N 00 N
3 20250306 150917 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60400 1100 2 1.85 636579600 10585 137.08 60500 60500 59600 77000 41600 59300 60139.78 20.03 0 2321 61300 60300 59500 58500 57700 59900 58100 31 17700 500 45060 100 1 6275415 3790 4.77 0.87 12 0.17 12670.00 69712.00 85500 20240329 -29.36 56900 20250203 6.15 70700 -14.57 20250106 56900 6.15 20250203 85500 -29.36 20240329 56900 6.15 20250203 1.04 N 215000 500 31 억 1257170 N N 6 N 00 N
4 20250306 140916 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60200 900 2 1.52 492741100 8191 106.07 60500 60500 59600 77000 41600 59300 60156.40 20.03 0 2821 61300 60300 59500 58500 57700 59900 58100 31 17700 500 45060 100 1 6275415 3778 4.75 0.86 12 0.13 12670.00 69712.00 85500 20240329 -29.59 56900 20250203 5.80 70700 -14.85 20250106 56900 5.80 20250203 85500 -29.59 20240329 56900 5.80 20250203 1.04 N 215000 500 31 억 1257170 N N 6 N 00 N
5 20250306 130917 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60300 1000 2 1.69 449391450 7472 96.76 60500 60500 59600 77000 41600 59300 60143.40 20.03 0 2826 61300 60300 59500 58500 57700 59900 58100 31 17700 500 45060 100 1 6275415 3784 4.76 0.86 12 0.12 12670.00 69712.00 85500 20240329 -29.47 56900 20250203 5.98 70700 -14.71 20250106 56900 5.98 20250203 85500 -29.47 20240329 56900 5.98 20250203 1.04 N 215000 500 31 억 1257170 N N 6 N 00 N
6 20250306 120916 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60200 900 2 1.52 416242900 6922 89.64 60500 60500 59600 77000 41600 59300 60133.33 20.03 0 2675 61300 60300 59500 58500 57700 59900 58100 31 17700 500 45060 100 1 6275415 3778 4.75 0.86 12 0.11 12670.00 69712.00 85500 20240329 -29.59 56900 20250203 5.80 70700 -14.85 20250106 56900 5.80 20250203 85500 -29.59 20240329 56900 5.80 20250203 1.04 N 215000 500 31 억 1257170 N N 6 N 00 N
7 20250306 110913 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60300 1000 2 1.69 357051400 5940 76.92 60500 60500 59600 77000 41600 59300 60109.66 20.03 0 2106 61300 60300 59500 58500 57700 59900 58100 31 17700 500 45060 100 1 6275415 3784 4.76 0.86 12 0.09 12670.00 69712.00 85500 20240329 -29.47 56900 20250203 5.98 70700 -14.71 20250106 56900 5.98 20250203 85500 -29.47 20240329 56900 5.98 20250203 1.04 N 215000 500 31 억 1257170 N N 6 N 00 N
8 20250306 100916 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60300 1000 2 1.69 229574600 3818 49.44 60500 60500 59600 77000 41600 59300 60129.54 20.03 0 1379 61300 60300 59500 58500 57700 59900 58100 31 17700 500 45060 100 1 6275415 3784 4.76 0.86 12 0.06 12670.00 69712.00 85500 20240329 -29.47 56900 20250203 5.98 70700 -14.71 20250106 56900 5.98 20250203 85500 -29.47 20240329 56900 5.98 20250203 1.04 N 215000 500 31 억 1257170 N N 6 N 00 N
9 20250306 090919 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60200 900 2 1.52 96842100 1611 20.86 60500 60500 59600 77000 41600 59300 60113.04 20.03 0 712 61300 60300 59500 58500 57700 59900 58100 31 17700 500 45060 100 1 6275415 3778 4.75 0.86 12 0.03 12670.00 69712.00 85500 20240329 -29.59 56900 20250203 5.80 70700 -14.85 20250106 56900 5.80 20250203 85500 -29.59 20240329 56900 5.80 20250203 1.04 N 215000 500 31 억 1257170 N N 6 N 00 N
10 20250305 160906 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 59300 900 2 1.54 457349200 7722 71.82 59600 60500 58700 75900 40900 58400 59226.78 20.01 0 77 60066 59232 58766 57932 57466 59000 57700 31 17500 500 44380 100 1 6275415 3721 4.68 0.85 12 0.12 12670.00 69712.00 85500 20240329 -30.64 56900 20250203 4.22 70700 -16.12 20250106 56900 4.22 20250203 85500 -30.64 20240329 56900 4.22 20250203 1.02 N 215000 500 31 억 1255955 N N 6 N 00 N
11 20250305 150910 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 58900 500 2 0.86 398495800 6725 62.55 59600 60500 58800 75900 40900 58400 59255.88 20.01 0 124 60066 59232 58766 57932 57466 59000 57700 31 17500 500 44380 100 1 6275415 3696 4.65 0.84 12 0.11 12670.00 69712.00 85500 20240329 -31.11 56900 20250203 3.51 70700 -16.69 20250106 56900 3.51 20250203 85500 -31.11 20240329 56900 3.51 20250203 1.02 N 215000 500 31 억 1255955 N N 14 N 00 N
12 20250305 140909 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 59000 600 2 1.03 308960350 5207 48.43 59600 60500 58900 75900 40900 58400 59335.58 20.01 0 575 60066 59232 58766 57932 57466 59000 57700 31 17500 500 44380 100 1 6275415 3702 4.66 0.85 12 0.08 12670.00 69712.00 85500 20240329 -30.99 56900 20250203 3.69 70700 -16.55 20250106 56900 3.69 20250203 85500 -30.99 20240329 56900 3.69 20250203 1.02 N 215000 500 31 억 1255955 N N 14 N 00 N