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
293490/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
20250306,161035,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15870,210,2,1.34,3181175620,200796,179.53,15660,15960,15660,20350,10970,15660,15842.78,11.20,0,11173,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13151,-5.72,0.90,12,0.24,-2774.00,17565.00,25150,20240222,-36.90,15000,20241115,5.80,17250,-8.00,20250109,15570,1.93,20250304,24100,-34.15,20240312,15000,5.80,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N
20250306,151034,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15830,170,2,1.09,3000130260,189383,169.33,15660,15960,15660,20350,10970,15660,15841.60,11.20,0,10306,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13118,-5.71,0.90,12,0.23,-2774.00,17565.00,25150,20240222,-37.06,15000,20241115,5.53,17250,-8.23,20250109,15570,1.67,20250304,24100,-34.32,20240312,15000,5.53,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N
20250306,141034,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15780,120,2,0.77,2692754280,169935,151.94,15660,15960,15660,20350,10970,15660,15845.79,11.20,0,14087,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13076,-5.69,0.90,12,0.21,-2774.00,17565.00,25150,20240222,-37.26,15000,20241115,5.20,17250,-8.52,20250109,15570,1.35,20250304,24100,-34.52,20240312,15000,5.20,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N
20250306,131035,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15830,170,2,1.09,2301792500,145169,129.80,15660,15960,15660,20350,10970,15660,15855.95,11.20,0,10962,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13118,-5.71,0.90,12,0.18,-2774.00,17565.00,25150,20240222,-37.06,15000,20241115,5.53,17250,-8.23,20250109,15570,1.67,20250304,24100,-34.32,20240312,15000,5.53,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N
20250306,121034,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15860,200,2,1.28,1976209025,124613,111.42,15660,15960,15660,20350,10970,15660,15858.77,11.20,0,22861,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13143,-5.72,0.90,12,0.15,-2774.00,17565.00,25150,20240222,-36.94,15000,20241115,5.73,17250,-8.06,20250109,15570,1.86,20250304,24100,-34.19,20240312,15000,5.73,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N
20250306,111030,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15900,240,2,1.53,1783923835,112488,100.58,15660,15960,15660,20350,10970,15660,15858.79,11.20,0,27038,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13176,-5.73,0.91,12,0.14,-2774.00,17565.00,25150,20240222,-36.78,15000,20241115,6.00,17250,-7.83,20250109,15570,2.12,20250304,24100,-34.02,20240312,15000,6.00,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N
20250306,101033,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15900,240,2,1.53,1041885920,65839,58.87,15660,15960,15660,20350,10970,15660,15824.75,11.20,0,14026,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13176,-5.73,0.91,12,0.08,-2774.00,17565.00,25150,20240222,-36.78,15000,20241115,6.00,17250,-7.83,20250109,15570,2.12,20250304,24100,-34.02,20240312,15000,6.00,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N
20250306,091037,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15730,70,2,0.45,256375900,16302,14.58,15660,15870,15660,20350,10970,15660,15726.65,11.20,0,5665,16046,15852,15716,15522,15386,15950,15620,83,4690,100,11900,10,1,82866437,13035,-5.67,0.90,12,0.02,-2774.00,17565.00,25150,20240222,-37.46,15000,20241115,4.87,17250,-8.81,20250109,15570,1.03,20250304,24100,-34.73,20240312,15000,4.87,20241115,1.32,N,293490,100,82 억,,9277208,N,N,136,N,00,N
20250305,161022,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15660,80,2,0.51,1714898700,109273,33.24,15580,15910,15580,20250,10910,15580,15693.88,11.20,0,-4732,16120,15850,15710,15440,15300,15780,15370,83,4670,100,11840,10,1,82866437,12977,-5.65,0.89,12,0.13,-2774.00,17565.00,25300,20240221,-38.10,15000,20241115,4.40,17250,-9.22,20250109,15570,0.58,20250304,24100,-35.02,20240312,15000,4.40,20241115,1.32,N,293490,100,82 억,,9282555,N,N,95,N,00,N
20250305,151026,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15710,130,2,0.83,1568564280,99937,30.40,15580,15910,15580,20250,10910,15580,15695.53,11.20,0,-3209,16120,15850,15710,15440,15300,15780,15370,83,4670,100,11840,10,1,82866437,13018,-5.66,0.89,12,0.12,-2774.00,17565.00,25300,20240221,-37.91,15000,20241115,4.73,17250,-8.93,20250109,15570,0.90,20250304,24100,-34.81,20240312,15000,4.73,20241115,1.32,N,293490,100,82 억,,9282555,N,N,383,N,00,N
20250305,141025,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15670,90,2,0.58,1238387015,78898,24.00,15580,15910,15580,20250,10910,15580,15696.05,11.20,0,-442,16120,15850,15710,15440,15300,15780,15370,83,4670,100,11840,10,1,82866437,12985,-5.65,0.89,12,0.10,-2774.00,17565.00,25300,20240221,-38.06,15000,20241115,4.47,17250,-9.16,20250109,15570,0.64,20250304,24100,-34.98,20240312,15000,4.47,20241115,1.32,N,293490,100,82 억,,9282555,N,N,383,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 161035 57 100.00 KSQ150 IT 서비스 N N N N N 15870 210 2 1.34 3181175620 200796 179.53 15660 15960 15660 20350 10970 15660 15842.78 11.20 0 11173 16046 15852 15716 15522 15386 15950 15620 83 4690 100 11900 10 1 82866437 13151 -5.72 0.90 12 0.24 -2774.00 17565.00 25150 20240222 -36.90 15000 20241115 5.80 17250 -8.00 20250109 15570 1.93 20250304 24100 -34.15 20240312 15000 5.80 20241115 1.32 N 293490 100 82 억 9277208 N N 136 N 00 N
3 20250306 151034 57 100.00 KSQ150 IT 서비스 N N N N N 15830 170 2 1.09 3000130260 189383 169.33 15660 15960 15660 20350 10970 15660 15841.60 11.20 0 10306 16046 15852 15716 15522 15386 15950 15620 83 4690 100 11900 10 1 82866437 13118 -5.71 0.90 12 0.23 -2774.00 17565.00 25150 20240222 -37.06 15000 20241115 5.53 17250 -8.23 20250109 15570 1.67 20250304 24100 -34.32 20240312 15000 5.53 20241115 1.32 N 293490 100 82 억 9277208 N N 136 N 00 N
4 20250306 141034 57 100.00 KSQ150 IT 서비스 N N N N N 15780 120 2 0.77 2692754280 169935 151.94 15660 15960 15660 20350 10970 15660 15845.79 11.20 0 14087 16046 15852 15716 15522 15386 15950 15620 83 4690 100 11900 10 1 82866437 13076 -5.69 0.90 12 0.21 -2774.00 17565.00 25150 20240222 -37.26 15000 20241115 5.20 17250 -8.52 20250109 15570 1.35 20250304 24100 -34.52 20240312 15000 5.20 20241115 1.32 N 293490 100 82 억 9277208 N N 136 N 00 N
5 20250306 131035 57 100.00 KSQ150 IT 서비스 N N N N N 15830 170 2 1.09 2301792500 145169 129.80 15660 15960 15660 20350 10970 15660 15855.95 11.20 0 10962 16046 15852 15716 15522 15386 15950 15620 83 4690 100 11900 10 1 82866437 13118 -5.71 0.90 12 0.18 -2774.00 17565.00 25150 20240222 -37.06 15000 20241115 5.53 17250 -8.23 20250109 15570 1.67 20250304 24100 -34.32 20240312 15000 5.53 20241115 1.32 N 293490 100 82 억 9277208 N N 136 N 00 N
6 20250306 121034 57 100.00 KSQ150 IT 서비스 N N N N N 15860 200 2 1.28 1976209025 124613 111.42 15660 15960 15660 20350 10970 15660 15858.77 11.20 0 22861 16046 15852 15716 15522 15386 15950 15620 83 4690 100 11900 10 1 82866437 13143 -5.72 0.90 12 0.15 -2774.00 17565.00 25150 20240222 -36.94 15000 20241115 5.73 17250 -8.06 20250109 15570 1.86 20250304 24100 -34.19 20240312 15000 5.73 20241115 1.32 N 293490 100 82 억 9277208 N N 136 N 00 N
7 20250306 111030 57 100.00 KSQ150 IT 서비스 N N N N N 15900 240 2 1.53 1783923835 112488 100.58 15660 15960 15660 20350 10970 15660 15858.79 11.20 0 27038 16046 15852 15716 15522 15386 15950 15620 83 4690 100 11900 10 1 82866437 13176 -5.73 0.91 12 0.14 -2774.00 17565.00 25150 20240222 -36.78 15000 20241115 6.00 17250 -7.83 20250109 15570 2.12 20250304 24100 -34.02 20240312 15000 6.00 20241115 1.32 N 293490 100 82 억 9277208 N N 136 N 00 N
8 20250306 101033 57 100.00 KSQ150 IT 서비스 N N N N N 15900 240 2 1.53 1041885920 65839 58.87 15660 15960 15660 20350 10970 15660 15824.75 11.20 0 14026 16046 15852 15716 15522 15386 15950 15620 83 4690 100 11900 10 1 82866437 13176 -5.73 0.91 12 0.08 -2774.00 17565.00 25150 20240222 -36.78 15000 20241115 6.00 17250 -7.83 20250109 15570 2.12 20250304 24100 -34.02 20240312 15000 6.00 20241115 1.32 N 293490 100 82 억 9277208 N N 136 N 00 N
9 20250306 091037 57 100.00 KSQ150 IT 서비스 N N N N N 15730 70 2 0.45 256375900 16302 14.58 15660 15870 15660 20350 10970 15660 15726.65 11.20 0 5665 16046 15852 15716 15522 15386 15950 15620 83 4690 100 11900 10 1 82866437 13035 -5.67 0.90 12 0.02 -2774.00 17565.00 25150 20240222 -37.46 15000 20241115 4.87 17250 -8.81 20250109 15570 1.03 20250304 24100 -34.73 20240312 15000 4.87 20241115 1.32 N 293490 100 82 억 9277208 N N 136 N 00 N
10 20250305 161022 57 100.00 KSQ150 IT 서비스 N N N N N 15660 80 2 0.51 1714898700 109273 33.24 15580 15910 15580 20250 10910 15580 15693.88 11.20 0 -4732 16120 15850 15710 15440 15300 15780 15370 83 4670 100 11840 10 1 82866437 12977 -5.65 0.89 12 0.13 -2774.00 17565.00 25300 20240221 -38.10 15000 20241115 4.40 17250 -9.22 20250109 15570 0.58 20250304 24100 -35.02 20240312 15000 4.40 20241115 1.32 N 293490 100 82 억 9282555 N N 95 N 00 N
11 20250305 151026 57 100.00 KSQ150 IT 서비스 N N N N N 15710 130 2 0.83 1568564280 99937 30.40 15580 15910 15580 20250 10910 15580 15695.53 11.20 0 -3209 16120 15850 15710 15440 15300 15780 15370 83 4670 100 11840 10 1 82866437 13018 -5.66 0.89 12 0.12 -2774.00 17565.00 25300 20240221 -37.91 15000 20241115 4.73 17250 -8.93 20250109 15570 0.90 20250304 24100 -34.81 20240312 15000 4.73 20241115 1.32 N 293490 100 82 억 9282555 N N 383 N 00 N
12 20250305 141025 57 100.00 KSQ150 IT 서비스 N N N N N 15670 90 2 0.58 1238387015 78898 24.00 15580 15910 15580 20250 10910 15580 15696.05 11.20 0 -442 16120 15850 15710 15440 15300 15780 15370 83 4670 100 11840 10 1 82866437 12985 -5.65 0.89 12 0.10 -2774.00 17565.00 25300 20240221 -38.06 15000 20241115 4.47 17250 -9.16 20250109 15570 0.64 20250304 24100 -34.98 20240312 15000 4.47 20241115 1.32 N 293490 100 82 억 9282555 N N 383 N 00 N