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
328130/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
20250306,161105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54300,-5600,5,-9.35,71112120100,1265024,373.71,59900,60000,54000,77800,42000,59900,56222.92,9.91,0,-1903,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,15744,-37.19,6.63,12,4.36,-1460.00,8191.00,85800,20241217,-36.71,31000,20240805,75.16,77100,-29.57,20250206,54000,0.56,20250306,85800,-36.71,20241217,31000,75.16,20240805,2.48,N,328130,500,144 억,,2872932,N,N,15094,N,00,N
20250306,151105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,54100,-5800,5,-9.68,66221510900,1174725,347.03,59900,60000,54000,77800,42000,59900,56371.89,9.91,0,-8934,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,15686,-37.05,6.60,12,4.05,-1460.00,8191.00,85800,20241217,-36.95,31000,20240805,74.52,77100,-29.83,20250206,54000,0.19,20250306,85800,-36.95,20241217,31000,74.52,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N
20250306,141105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,55500,-4400,5,-7.35,49535964500,869916,256.99,59900,60000,55200,77800,42000,59900,56943.35,9.91,0,-13508,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,16092,-38.01,6.78,12,3.00,-1460.00,8191.00,85800,20241217,-35.31,31000,20240805,79.03,77100,-28.02,20250206,55200,0.54,20250306,85800,-35.31,20241217,31000,79.03,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N
20250306,131105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,56100,-3800,5,-6.34,40992752400,716242,211.59,59900,60000,56000,77800,42000,59900,57233.06,9.91,0,-32472,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,16266,-38.42,6.85,12,2.47,-1460.00,8191.00,85800,20241217,-34.62,31000,20240805,80.97,77100,-27.24,20250206,56000,0.18,20250306,85800,-34.62,20241217,31000,80.97,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N
20250306,121105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,56100,-3800,5,-6.34,35932125150,626098,184.96,59900,60000,56000,77800,42000,59900,57390.53,9.91,0,-21929,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,16266,-38.42,6.85,12,2.16,-1460.00,8191.00,85800,20241217,-34.62,31000,20240805,80.97,77100,-27.24,20250206,56000,0.18,20250306,85800,-34.62,20241217,31000,80.97,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N
20250306,111101,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,56800,-3100,5,-5.18,27536221450,477441,141.04,59900,60000,56600,77800,42000,59900,57674.55,9.91,0,-13925,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,16469,-38.90,6.93,12,1.65,-1460.00,8191.00,85800,20241217,-33.80,31000,20240805,83.23,77100,-26.33,20250206,56600,0.35,20250306,85800,-33.80,20241217,31000,83.23,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N
20250306,101104,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,57300,-2600,5,-4.34,18149307500,312616,92.35,59900,60000,57100,77800,42000,59900,58056.16,9.91,0,-7149,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,16614,-39.25,7.00,12,1.08,-1460.00,8191.00,85800,20241217,-33.22,31000,20240805,84.84,77100,-25.68,20250206,57100,0.35,20250306,85800,-33.22,20241217,31000,84.84,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N
20250306,091108,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,58100,-1800,5,-3.01,4152443750,70799,20.92,59900,60000,58000,77800,42000,59900,58650.95,9.91,0,1030,62566,61232,60266,58932,57966,60750,58450,145,17900,500,41930,100,1,28995240,16846,-39.79,7.09,12,0.24,-1460.00,8191.00,85800,20241217,-32.28,31000,20240805,87.42,77100,-24.64,20250206,58000,0.17,20250306,85800,-32.28,20241217,31000,87.42,20240805,2.48,N,328130,500,144 억,,2872932,N,N,188,N,00,N
20250305,161051,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59900,-400,5,-0.66,20112577000,334518,105.91,60500,61600,59300,78300,42300,60300,60124.14,9.95,0,-18735,63500,61900,60200,58600,56900,62700,59400,145,18000,500,42210,100,1,28995240,17368,-41.03,7.31,12,1.15,-1460.00,8191.00,85800,20241217,-30.19,31000,20240805,93.23,77100,-22.31,20250206,58500,2.39,20250304,85800,-30.19,20241217,31000,93.23,20240805,2.56,N,328130,500,144 억,,2885881,N,N,188,N,00,N
20250305,151056,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59500,-800,5,-1.33,19225311600,319689,101.21,60500,61600,59300,78300,42300,60300,60137.30,9.95,0,-17521,63500,61900,60200,58600,56900,62700,59400,145,18000,500,42210,100,1,28995240,17252,-40.75,7.26,12,1.10,-1460.00,8191.00,85800,20241217,-30.65,31000,20240805,91.94,77100,-22.83,20250206,58500,1.71,20250304,85800,-30.65,20241217,31000,91.94,20240805,2.56,N,328130,500,144 억,,2885881,N,N,500,N,00,N
20250305,141056,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59800,-500,5,-0.83,13888281800,230003,72.82,60500,61600,59700,78300,42300,60300,60383.22,9.95,0,-15192,63500,61900,60200,58600,56900,62700,59400,145,18000,500,42210,100,1,28995240,17339,-40.96,7.30,12,0.79,-1460.00,8191.00,85800,20241217,-30.30,31000,20240805,92.90,77100,-22.44,20250206,58500,2.22,20250304,85800,-30.30,20241217,31000,92.90,20240805,2.56,N,328130,500,144 억,,2885881,N,N,500,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 161105 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 54300 -5600 5 -9.35 71112120100 1265024 373.71 59900 60000 54000 77800 42000 59900 56222.92 9.91 0 -1903 62566 61232 60266 58932 57966 60750 58450 145 17900 500 41930 100 1 28995240 15744 -37.19 6.63 12 4.36 -1460.00 8191.00 85800 20241217 -36.71 31000 20240805 75.16 77100 -29.57 20250206 54000 0.56 20250306 85800 -36.71 20241217 31000 75.16 20240805 2.48 N 328130 500 144 억 2872932 N N 15094 N 00 N
3 20250306 151105 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 54100 -5800 5 -9.68 66221510900 1174725 347.03 59900 60000 54000 77800 42000 59900 56371.89 9.91 0 -8934 62566 61232 60266 58932 57966 60750 58450 145 17900 500 41930 100 1 28995240 15686 -37.05 6.60 12 4.05 -1460.00 8191.00 85800 20241217 -36.95 31000 20240805 74.52 77100 -29.83 20250206 54000 0.19 20250306 85800 -36.95 20241217 31000 74.52 20240805 2.48 N 328130 500 144 억 2872932 N N 188 N 00 N
4 20250306 141105 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 55500 -4400 5 -7.35 49535964500 869916 256.99 59900 60000 55200 77800 42000 59900 56943.35 9.91 0 -13508 62566 61232 60266 58932 57966 60750 58450 145 17900 500 41930 100 1 28995240 16092 -38.01 6.78 12 3.00 -1460.00 8191.00 85800 20241217 -35.31 31000 20240805 79.03 77100 -28.02 20250206 55200 0.54 20250306 85800 -35.31 20241217 31000 79.03 20240805 2.48 N 328130 500 144 억 2872932 N N 188 N 00 N
5 20250306 131105 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 56100 -3800 5 -6.34 40992752400 716242 211.59 59900 60000 56000 77800 42000 59900 57233.06 9.91 0 -32472 62566 61232 60266 58932 57966 60750 58450 145 17900 500 41930 100 1 28995240 16266 -38.42 6.85 12 2.47 -1460.00 8191.00 85800 20241217 -34.62 31000 20240805 80.97 77100 -27.24 20250206 56000 0.18 20250306 85800 -34.62 20241217 31000 80.97 20240805 2.48 N 328130 500 144 억 2872932 N N 188 N 00 N
6 20250306 121105 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 56100 -3800 5 -6.34 35932125150 626098 184.96 59900 60000 56000 77800 42000 59900 57390.53 9.91 0 -21929 62566 61232 60266 58932 57966 60750 58450 145 17900 500 41930 100 1 28995240 16266 -38.42 6.85 12 2.16 -1460.00 8191.00 85800 20241217 -34.62 31000 20240805 80.97 77100 -27.24 20250206 56000 0.18 20250306 85800 -34.62 20241217 31000 80.97 20240805 2.48 N 328130 500 144 억 2872932 N N 188 N 00 N
7 20250306 111101 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 56800 -3100 5 -5.18 27536221450 477441 141.04 59900 60000 56600 77800 42000 59900 57674.55 9.91 0 -13925 62566 61232 60266 58932 57966 60750 58450 145 17900 500 41930 100 1 28995240 16469 -38.90 6.93 12 1.65 -1460.00 8191.00 85800 20241217 -33.80 31000 20240805 83.23 77100 -26.33 20250206 56600 0.35 20250306 85800 -33.80 20241217 31000 83.23 20240805 2.48 N 328130 500 144 억 2872932 N N 188 N 00 N
8 20250306 101104 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 57300 -2600 5 -4.34 18149307500 312616 92.35 59900 60000 57100 77800 42000 59900 58056.16 9.91 0 -7149 62566 61232 60266 58932 57966 60750 58450 145 17900 500 41930 100 1 28995240 16614 -39.25 7.00 12 1.08 -1460.00 8191.00 85800 20241217 -33.22 31000 20240805 84.84 77100 -25.68 20250206 57100 0.35 20250306 85800 -33.22 20241217 31000 84.84 20240805 2.48 N 328130 500 144 억 2872932 N N 188 N 00 N
9 20250306 091108 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 58100 -1800 5 -3.01 4152443750 70799 20.92 59900 60000 58000 77800 42000 59900 58650.95 9.91 0 1030 62566 61232 60266 58932 57966 60750 58450 145 17900 500 41930 100 1 28995240 16846 -39.79 7.09 12 0.24 -1460.00 8191.00 85800 20241217 -32.28 31000 20240805 87.42 77100 -24.64 20250206 58000 0.17 20250306 85800 -32.28 20241217 31000 87.42 20240805 2.48 N 328130 500 144 억 2872932 N N 188 N 00 N
10 20250305 161051 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 59900 -400 5 -0.66 20112577000 334518 105.91 60500 61600 59300 78300 42300 60300 60124.14 9.95 0 -18735 63500 61900 60200 58600 56900 62700 59400 145 18000 500 42210 100 1 28995240 17368 -41.03 7.31 12 1.15 -1460.00 8191.00 85800 20241217 -30.19 31000 20240805 93.23 77100 -22.31 20250206 58500 2.39 20250304 85800 -30.19 20241217 31000 93.23 20240805 2.56 N 328130 500 144 억 2885881 N N 188 N 00 N
11 20250305 151056 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 59500 -800 5 -1.33 19225311600 319689 101.21 60500 61600 59300 78300 42300 60300 60137.30 9.95 0 -17521 63500 61900 60200 58600 56900 62700 59400 145 18000 500 42210 100 1 28995240 17252 -40.75 7.26 12 1.10 -1460.00 8191.00 85800 20241217 -30.65 31000 20240805 91.94 77100 -22.83 20250206 58500 1.71 20250304 85800 -30.65 20241217 31000 91.94 20240805 2.56 N 328130 500 144 억 2885881 N N 500 N 00 N
12 20250305 141056 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 59800 -500 5 -0.83 13888281800 230003 72.82 60500 61600 59700 78300 42300 60300 60383.22 9.95 0 -15192 63500 61900 60200 58600 56900 62700 59400 145 18000 500 42210 100 1 28995240 17339 -40.96 7.30 12 0.79 -1460.00 8191.00 85800 20241217 -30.30 31000 20240805 92.90 77100 -22.44 20250206 58500 2.22 20250304 85800 -30.30 20241217 31000 92.90 20240805 2.56 N 328130 500 144 억 2885881 N N 500 N 00 N