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
263750/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
20250306,161008,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31950,350,2,1.11,4250032125,133866,107.33,31900,32150,31500,41050,22150,31600,31748.34,7.83,0,32350,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20527,134.81,2.70,12,0.21,237.00,11826.00,47650,20240710,-32.95,26600,20240416,20.11,34200,-6.58,20250220,27600,15.76,20250102,47650,-32.95,20240710,26600,20.11,20240416,1.10,N,263750,100,66 억,,5033634,N,N,524,N,00,N
20250306,151008,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31950,350,2,1.11,3851369525,121404,97.33,31900,32150,31500,41050,22150,31600,31723.58,7.83,0,29180,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20527,134.81,2.70,12,0.19,237.00,11826.00,47650,20240710,-32.95,26600,20240416,20.11,34200,-6.58,20250220,27600,15.76,20250102,47650,-32.95,20240710,26600,20.11,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N
20250306,141007,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31800,200,2,0.63,3318927400,104664,83.91,31900,32150,31500,41050,22150,31600,31710.31,7.83,0,25124,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20431,134.18,2.69,12,0.16,237.00,11826.00,47650,20240710,-33.26,26600,20240416,19.55,34200,-7.02,20250220,27600,15.22,20250102,47650,-33.26,20240710,26600,19.55,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N
20250306,131008,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32000,400,2,1.27,2854591000,90132,72.26,31900,32050,31500,41050,22150,31600,31671.23,7.83,0,23777,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20559,135.02,2.71,12,0.14,237.00,11826.00,47650,20240710,-32.84,26600,20240416,20.30,34200,-6.43,20250220,27600,15.94,20250102,47650,-32.84,20240710,26600,20.30,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N
20250306,121007,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31750,150,2,0.47,1939946525,61262,49.12,31900,32050,31500,41050,22150,31600,31666.39,7.83,0,12951,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20399,133.97,2.68,12,0.10,237.00,11826.00,47650,20240710,-33.37,26600,20240416,19.36,34200,-7.16,20250220,27600,15.04,20250102,47650,-33.37,20240710,26600,19.36,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N
20250306,111004,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31700,100,2,0.32,1512169150,47752,38.28,31900,32050,31500,41050,22150,31600,31667.14,7.83,0,9872,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20367,133.76,2.68,12,0.07,237.00,11826.00,47650,20240710,-33.47,26600,20240416,19.17,34200,-7.31,20250220,27600,14.86,20250102,47650,-33.47,20240710,26600,19.17,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N
20250306,101006,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31600,0,3,0.00,965602225,30465,24.43,31900,32050,31500,41050,22150,31600,31695.46,7.83,0,7888,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20302,133.33,2.67,12,0.05,237.00,11826.00,47650,20240710,-33.68,26600,20240416,18.80,34200,-7.60,20250220,27600,14.49,20250102,47650,-33.68,20240710,26600,18.80,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N
20250306,091010,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31750,150,2,0.47,346449975,10905,8.74,31900,32050,31600,41050,22150,31600,31769.83,7.83,0,2706,33100,32350,31950,31200,30800,32150,31000,66,9450,100,22120,50,1,64247855,20399,133.97,2.68,12,0.02,237.00,11826.00,47650,20240710,-33.37,26600,20240416,19.36,34200,-7.16,20250220,27600,15.04,20250102,47650,-33.37,20240710,26600,19.36,20240416,1.10,N,263750,100,66 억,,5033634,N,N,75,N,00,N
20250305,160956,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31600,-500,5,-1.56,3926354000,123252,72.69,32400,32700,31550,41700,22500,32100,31856.51,7.86,0,-20042,33300,32700,32150,31550,31000,32425,31275,66,9600,100,22470,50,1,64247855,20302,133.33,2.67,12,0.19,237.00,11826.00,47650,20240710,-33.68,26600,20240416,18.80,34200,-7.60,20250220,27600,14.49,20250102,47650,-33.68,20240710,26600,18.80,20240416,1.05,N,263750,100,66 억,,5049682,N,N,42,N,00,N
20250305,151000,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31700,-400,5,-1.25,3521520650,110445,65.13,32400,32700,31550,41700,22500,32100,31884.84,7.86,0,-18996,33300,32700,32150,31550,31000,32425,31275,66,9600,100,22470,50,1,64247855,20367,133.76,2.68,12,0.17,237.00,11826.00,47650,20240710,-33.47,26600,20240416,19.17,34200,-7.31,20250220,27600,14.86,20250102,47650,-33.47,20240710,26600,19.17,20240416,1.05,N,263750,100,66 억,,5049682,N,N,1349,N,00,N
20250305,140959,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31700,-400,5,-1.25,3091985350,96904,57.15,32400,32700,31550,41700,22500,32100,31907.72,7.86,0,-18253,33300,32700,32150,31550,31000,32425,31275,66,9600,100,22470,50,1,64247855,20367,133.76,2.68,12,0.15,237.00,11826.00,47650,20240710,-33.47,26600,20240416,19.17,34200,-7.31,20250220,27600,14.86,20250102,47650,-33.47,20240710,26600,19.17,20240416,1.05,N,263750,100,66 억,,5049682,N,N,1349,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 161008 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31950 350 2 1.11 4250032125 133866 107.33 31900 32150 31500 41050 22150 31600 31748.34 7.83 0 32350 33100 32350 31950 31200 30800 32150 31000 66 9450 100 22120 50 1 64247855 20527 134.81 2.70 12 0.21 237.00 11826.00 47650 20240710 -32.95 26600 20240416 20.11 34200 -6.58 20250220 27600 15.76 20250102 47650 -32.95 20240710 26600 20.11 20240416 1.10 N 263750 100 66 억 5033634 N N 524 N 00 N
3 20250306 151008 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31950 350 2 1.11 3851369525 121404 97.33 31900 32150 31500 41050 22150 31600 31723.58 7.83 0 29180 33100 32350 31950 31200 30800 32150 31000 66 9450 100 22120 50 1 64247855 20527 134.81 2.70 12 0.19 237.00 11826.00 47650 20240710 -32.95 26600 20240416 20.11 34200 -6.58 20250220 27600 15.76 20250102 47650 -32.95 20240710 26600 20.11 20240416 1.10 N 263750 100 66 억 5033634 N N 75 N 00 N
4 20250306 141007 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31800 200 2 0.63 3318927400 104664 83.91 31900 32150 31500 41050 22150 31600 31710.31 7.83 0 25124 33100 32350 31950 31200 30800 32150 31000 66 9450 100 22120 50 1 64247855 20431 134.18 2.69 12 0.16 237.00 11826.00 47650 20240710 -33.26 26600 20240416 19.55 34200 -7.02 20250220 27600 15.22 20250102 47650 -33.26 20240710 26600 19.55 20240416 1.10 N 263750 100 66 억 5033634 N N 75 N 00 N
5 20250306 131008 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32000 400 2 1.27 2854591000 90132 72.26 31900 32050 31500 41050 22150 31600 31671.23 7.83 0 23777 33100 32350 31950 31200 30800 32150 31000 66 9450 100 22120 50 1 64247855 20559 135.02 2.71 12 0.14 237.00 11826.00 47650 20240710 -32.84 26600 20240416 20.30 34200 -6.43 20250220 27600 15.94 20250102 47650 -32.84 20240710 26600 20.30 20240416 1.10 N 263750 100 66 억 5033634 N N 75 N 00 N
6 20250306 121007 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31750 150 2 0.47 1939946525 61262 49.12 31900 32050 31500 41050 22150 31600 31666.39 7.83 0 12951 33100 32350 31950 31200 30800 32150 31000 66 9450 100 22120 50 1 64247855 20399 133.97 2.68 12 0.10 237.00 11826.00 47650 20240710 -33.37 26600 20240416 19.36 34200 -7.16 20250220 27600 15.04 20250102 47650 -33.37 20240710 26600 19.36 20240416 1.10 N 263750 100 66 억 5033634 N N 75 N 00 N
7 20250306 111004 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31700 100 2 0.32 1512169150 47752 38.28 31900 32050 31500 41050 22150 31600 31667.14 7.83 0 9872 33100 32350 31950 31200 30800 32150 31000 66 9450 100 22120 50 1 64247855 20367 133.76 2.68 12 0.07 237.00 11826.00 47650 20240710 -33.47 26600 20240416 19.17 34200 -7.31 20250220 27600 14.86 20250102 47650 -33.47 20240710 26600 19.17 20240416 1.10 N 263750 100 66 억 5033634 N N 75 N 00 N
8 20250306 101006 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31600 0 3 0.00 965602225 30465 24.43 31900 32050 31500 41050 22150 31600 31695.46 7.83 0 7888 33100 32350 31950 31200 30800 32150 31000 66 9450 100 22120 50 1 64247855 20302 133.33 2.67 12 0.05 237.00 11826.00 47650 20240710 -33.68 26600 20240416 18.80 34200 -7.60 20250220 27600 14.49 20250102 47650 -33.68 20240710 26600 18.80 20240416 1.10 N 263750 100 66 억 5033634 N N 75 N 00 N
9 20250306 091010 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31750 150 2 0.47 346449975 10905 8.74 31900 32050 31600 41050 22150 31600 31769.83 7.83 0 2706 33100 32350 31950 31200 30800 32150 31000 66 9450 100 22120 50 1 64247855 20399 133.97 2.68 12 0.02 237.00 11826.00 47650 20240710 -33.37 26600 20240416 19.36 34200 -7.16 20250220 27600 15.04 20250102 47650 -33.37 20240710 26600 19.36 20240416 1.10 N 263750 100 66 억 5033634 N N 75 N 00 N
10 20250305 160956 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31600 -500 5 -1.56 3926354000 123252 72.69 32400 32700 31550 41700 22500 32100 31856.51 7.86 0 -20042 33300 32700 32150 31550 31000 32425 31275 66 9600 100 22470 50 1 64247855 20302 133.33 2.67 12 0.19 237.00 11826.00 47650 20240710 -33.68 26600 20240416 18.80 34200 -7.60 20250220 27600 14.49 20250102 47650 -33.68 20240710 26600 18.80 20240416 1.05 N 263750 100 66 억 5049682 N N 42 N 00 N
11 20250305 151000 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31700 -400 5 -1.25 3521520650 110445 65.13 32400 32700 31550 41700 22500 32100 31884.84 7.86 0 -18996 33300 32700 32150 31550 31000 32425 31275 66 9600 100 22470 50 1 64247855 20367 133.76 2.68 12 0.17 237.00 11826.00 47650 20240710 -33.47 26600 20240416 19.17 34200 -7.31 20250220 27600 14.86 20250102 47650 -33.47 20240710 26600 19.17 20240416 1.05 N 263750 100 66 억 5049682 N N 1349 N 00 N
12 20250305 140959 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31700 -400 5 -1.25 3091985350 96904 57.15 32400 32700 31550 41700 22500 32100 31907.72 7.86 0 -18253 33300 32700 32150 31550 31000 32425 31275 66 9600 100 22470 50 1 64247855 20367 133.76 2.68 12 0.15 237.00 11826.00 47650 20240710 -33.47 26600 20240416 19.17 34200 -7.31 20250220 27600 14.86 20250102 47650 -33.47 20240710 26600 19.17 20240416 1.05 N 263750 100 66 억 5049682 N N 1349 N 00 N