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
225570/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
20250306,160933,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13870,120,2,0.87,2558010295,184502,100.14,13760,14010,13660,17870,9630,13750,13864.38,4.60,0,4192,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9135,80.64,3.08,12,0.28,172.00,4505.00,30950,20240809,-55.19,12500,20241210,10.96,14850,-6.60,20250220,12690,9.30,20250203,30950,-55.19,20240809,12500,10.96,20241210,2.22,N,225570,500,329 억,,3028437,N,N,279,N,00,N
20250306,150932,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13870,120,2,0.87,2426739500,175055,95.01,13760,14010,13660,17870,9630,13750,13862.73,4.60,0,2167,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9135,80.64,3.08,12,0.27,172.00,4505.00,30950,20240809,-55.19,12500,20241210,10.96,14850,-6.60,20250220,12690,9.30,20250203,30950,-55.19,20240809,12500,10.96,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N
20250306,140931,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13920,170,2,1.24,1952091630,140887,76.46,13760,14010,13660,17870,9630,13750,13855.73,4.60,0,10936,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9168,80.93,3.09,12,0.21,172.00,4505.00,30950,20240809,-55.02,12500,20241210,11.36,14850,-6.26,20250220,12690,9.69,20250203,30950,-55.02,20240809,12500,11.36,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N
20250306,130932,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13930,180,2,1.31,1664678315,120247,65.26,13760,14010,13660,17870,9630,13750,13843.82,4.60,0,9490,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9174,80.99,3.09,12,0.18,172.00,4505.00,30950,20240809,-54.99,12500,20241210,11.44,14850,-6.20,20250220,12690,9.77,20250203,30950,-54.99,20240809,12500,11.44,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N
20250306,120931,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13960,210,2,1.53,1459020975,105484,57.25,13760,14010,13660,17870,9630,13750,13831.68,4.60,0,9431,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9194,81.16,3.10,12,0.16,172.00,4505.00,30950,20240809,-54.89,12500,20241210,11.68,14850,-5.99,20250220,12690,10.01,20250203,30950,-54.89,20240809,12500,11.68,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N
20250306,110929,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13900,150,2,1.09,987539500,71653,38.89,13760,13920,13660,17870,9630,13750,13782.25,4.60,0,-245,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9155,80.81,3.09,12,0.11,172.00,4505.00,30950,20240809,-55.09,12500,20241210,11.20,14850,-6.40,20250220,12690,9.54,20250203,30950,-55.09,20240809,12500,11.20,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N
20250306,100931,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13780,30,2,0.22,625927990,45535,24.71,13760,13880,13660,17870,9630,13750,13746.09,4.60,0,-9356,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9076,80.12,3.06,12,0.07,172.00,4505.00,30950,20240809,-55.48,12500,20241210,10.24,14850,-7.21,20250220,12690,8.59,20250203,30950,-55.48,20240809,12500,10.24,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N
20250306,090934,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13750,0,3,0.00,190731030,13832,7.51,13760,13880,13700,17870,9630,13750,13789.11,4.60,0,-3348,14150,13950,13650,13450,13150,14050,13550,329,4120,500,9620,10,1,65860174,9056,79.94,3.05,12,0.02,172.00,4505.00,30950,20240809,-55.57,12500,20241210,10.00,14850,-7.41,20250220,12690,8.35,20250203,30950,-55.57,20240809,12500,10.00,20241210,2.22,N,225570,500,329 억,,3028437,N,N,37,N,00,N
20250305,160922,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13750,400,2,3.00,2499272780,182902,94.23,13350,13850,13350,17350,9350,13350,13664.24,4.53,0,39334,13716,13532,13366,13182,13016,13450,13100,329,4000,500,9340,10,1,65860174,9056,79.94,3.05,12,0.28,172.00,4505.00,30950,20240809,-55.57,12500,20241210,10.00,14850,-7.41,20250220,12690,8.35,20250203,30950,-55.57,20240809,12500,10.00,20241210,2.21,N,225570,500,329 억,,2983713,N,N,37,N,00,N
20250305,150925,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13750,400,2,3.00,2355414800,172420,88.83,13350,13850,13350,17350,9350,13350,13660.98,4.53,0,37685,13716,13532,13366,13182,13016,13450,13100,329,4000,500,9340,10,1,65860174,9056,79.94,3.05,12,0.26,172.00,4505.00,30950,20240809,-55.57,12500,20241210,10.00,14850,-7.41,20250220,12690,8.35,20250203,30950,-55.57,20240809,12500,10.00,20241210,2.21,N,225570,500,329 억,,2983713,N,N,921,N,00,N
20250305,140924,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13730,380,2,2.85,1799499825,132116,68.06,13350,13750,13350,17350,9350,13350,13620.68,4.53,0,26315,13716,13532,13366,13182,13016,13450,13100,329,4000,500,9340,10,1,65860174,9043,79.83,3.05,12,0.20,172.00,4505.00,30950,20240809,-55.64,12500,20241210,9.84,14850,-7.54,20250220,12690,8.20,20250203,30950,-55.64,20240809,12500,9.84,20241210,2.21,N,225570,500,329 억,,2983713,N,N,921,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 160933 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13870 120 2 0.87 2558010295 184502 100.14 13760 14010 13660 17870 9630 13750 13864.38 4.60 0 4192 14150 13950 13650 13450 13150 14050 13550 329 4120 500 9620 10 1 65860174 9135 80.64 3.08 12 0.28 172.00 4505.00 30950 20240809 -55.19 12500 20241210 10.96 14850 -6.60 20250220 12690 9.30 20250203 30950 -55.19 20240809 12500 10.96 20241210 2.22 N 225570 500 329 억 3028437 N N 279 N 00 N
3 20250306 150932 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13870 120 2 0.87 2426739500 175055 95.01 13760 14010 13660 17870 9630 13750 13862.73 4.60 0 2167 14150 13950 13650 13450 13150 14050 13550 329 4120 500 9620 10 1 65860174 9135 80.64 3.08 12 0.27 172.00 4505.00 30950 20240809 -55.19 12500 20241210 10.96 14850 -6.60 20250220 12690 9.30 20250203 30950 -55.19 20240809 12500 10.96 20241210 2.22 N 225570 500 329 억 3028437 N N 37 N 00 N
4 20250306 140931 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13920 170 2 1.24 1952091630 140887 76.46 13760 14010 13660 17870 9630 13750 13855.73 4.60 0 10936 14150 13950 13650 13450 13150 14050 13550 329 4120 500 9620 10 1 65860174 9168 80.93 3.09 12 0.21 172.00 4505.00 30950 20240809 -55.02 12500 20241210 11.36 14850 -6.26 20250220 12690 9.69 20250203 30950 -55.02 20240809 12500 11.36 20241210 2.22 N 225570 500 329 억 3028437 N N 37 N 00 N
5 20250306 130932 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13930 180 2 1.31 1664678315 120247 65.26 13760 14010 13660 17870 9630 13750 13843.82 4.60 0 9490 14150 13950 13650 13450 13150 14050 13550 329 4120 500 9620 10 1 65860174 9174 80.99 3.09 12 0.18 172.00 4505.00 30950 20240809 -54.99 12500 20241210 11.44 14850 -6.20 20250220 12690 9.77 20250203 30950 -54.99 20240809 12500 11.44 20241210 2.22 N 225570 500 329 억 3028437 N N 37 N 00 N
6 20250306 120931 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13960 210 2 1.53 1459020975 105484 57.25 13760 14010 13660 17870 9630 13750 13831.68 4.60 0 9431 14150 13950 13650 13450 13150 14050 13550 329 4120 500 9620 10 1 65860174 9194 81.16 3.10 12 0.16 172.00 4505.00 30950 20240809 -54.89 12500 20241210 11.68 14850 -5.99 20250220 12690 10.01 20250203 30950 -54.89 20240809 12500 11.68 20241210 2.22 N 225570 500 329 억 3028437 N N 37 N 00 N
7 20250306 110929 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13900 150 2 1.09 987539500 71653 38.89 13760 13920 13660 17870 9630 13750 13782.25 4.60 0 -245 14150 13950 13650 13450 13150 14050 13550 329 4120 500 9620 10 1 65860174 9155 80.81 3.09 12 0.11 172.00 4505.00 30950 20240809 -55.09 12500 20241210 11.20 14850 -6.40 20250220 12690 9.54 20250203 30950 -55.09 20240809 12500 11.20 20241210 2.22 N 225570 500 329 억 3028437 N N 37 N 00 N
8 20250306 100931 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13780 30 2 0.22 625927990 45535 24.71 13760 13880 13660 17870 9630 13750 13746.09 4.60 0 -9356 14150 13950 13650 13450 13150 14050 13550 329 4120 500 9620 10 1 65860174 9076 80.12 3.06 12 0.07 172.00 4505.00 30950 20240809 -55.48 12500 20241210 10.24 14850 -7.21 20250220 12690 8.59 20250203 30950 -55.48 20240809 12500 10.24 20241210 2.22 N 225570 500 329 억 3028437 N N 37 N 00 N
9 20250306 090934 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13750 0 3 0.00 190731030 13832 7.51 13760 13880 13700 17870 9630 13750 13789.11 4.60 0 -3348 14150 13950 13650 13450 13150 14050 13550 329 4120 500 9620 10 1 65860174 9056 79.94 3.05 12 0.02 172.00 4505.00 30950 20240809 -55.57 12500 20241210 10.00 14850 -7.41 20250220 12690 8.35 20250203 30950 -55.57 20240809 12500 10.00 20241210 2.22 N 225570 500 329 억 3028437 N N 37 N 00 N
10 20250305 160922 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13750 400 2 3.00 2499272780 182902 94.23 13350 13850 13350 17350 9350 13350 13664.24 4.53 0 39334 13716 13532 13366 13182 13016 13450 13100 329 4000 500 9340 10 1 65860174 9056 79.94 3.05 12 0.28 172.00 4505.00 30950 20240809 -55.57 12500 20241210 10.00 14850 -7.41 20250220 12690 8.35 20250203 30950 -55.57 20240809 12500 10.00 20241210 2.21 N 225570 500 329 억 2983713 N N 37 N 00 N
11 20250305 150925 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13750 400 2 3.00 2355414800 172420 88.83 13350 13850 13350 17350 9350 13350 13660.98 4.53 0 37685 13716 13532 13366 13182 13016 13450 13100 329 4000 500 9340 10 1 65860174 9056 79.94 3.05 12 0.26 172.00 4505.00 30950 20240809 -55.57 12500 20241210 10.00 14850 -7.41 20250220 12690 8.35 20250203 30950 -55.57 20240809 12500 10.00 20241210 2.21 N 225570 500 329 억 2983713 N N 921 N 00 N
12 20250305 140924 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13730 380 2 2.85 1799499825 132116 68.06 13350 13750 13350 17350 9350 13350 13620.68 4.53 0 26315 13716 13532 13366 13182 13016 13450 13100 329 4000 500 9340 10 1 65860174 9043 79.83 3.05 12 0.20 172.00 4505.00 30950 20240809 -55.64 12500 20241210 9.84 14850 -7.54 20250220 12690 8.20 20250203 30950 -55.64 20240809 12500 9.84 20241210 2.21 N 225570 500 329 억 2983713 N N 921 N 00 N