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
394280/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
20250306,161154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13650,-680,5,-4.75,2201353760,159172,171.50,14600,14600,13500,18620,10040,14330,13830.58,3.93,0,-6704,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,2988,-19.58,14.23,12,0.73,-697.00,959.00,38800,20240307,-64.82,9550,20241209,42.93,18290,-25.37,20250219,13200,3.41,20250108,38800,-64.82,20240307,9550,42.93,20241209,0.42,N,394280,100,21 억,,859893,N,N,257,N,00,N
20250306,151154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13560,-770,5,-5.37,2080413900,150279,161.92,14600,14600,13500,18620,10040,14330,13843.68,3.93,0,-8075,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,2968,-19.45,14.14,12,0.69,-697.00,959.00,38800,20240307,-65.05,9550,20241209,41.99,18290,-25.86,20250219,13200,2.73,20250108,38800,-65.05,20240307,9550,41.99,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N
20250306,141154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13710,-620,5,-4.33,1617501180,116230,125.24,14600,14600,13700,18620,10040,14330,13916.38,3.93,0,-12547,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,3001,-19.67,14.30,12,0.53,-697.00,959.00,38800,20240307,-64.66,9550,20241209,43.56,18290,-25.04,20250219,13200,3.86,20250108,38800,-64.66,20240307,9550,43.56,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N
20250306,131154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13790,-540,5,-3.77,1374296300,98548,106.18,14600,14600,13780,18620,10040,14330,13945.45,3.93,0,-9749,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,3018,-19.78,14.38,12,0.45,-697.00,959.00,38800,20240307,-64.46,9550,20241209,44.40,18290,-24.60,20250219,13200,4.47,20250108,38800,-64.46,20240307,9550,44.40,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N
20250306,121152,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13830,-500,5,-3.49,1103436825,78923,85.04,14600,14600,13800,18620,10040,14330,13981.18,3.93,0,-3622,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,3027,-19.84,14.42,12,0.36,-697.00,959.00,38800,20240307,-64.36,9550,20241209,44.82,18290,-24.38,20250219,13200,4.77,20250108,38800,-64.36,20240307,9550,44.82,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N
20250306,111150,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13860,-470,5,-3.28,896394290,63956,68.91,14600,14600,13800,18620,10040,14330,14015.80,3.93,0,504,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,3034,-19.89,14.45,12,0.29,-697.00,959.00,38800,20240307,-64.28,9550,20241209,45.13,18290,-24.22,20250219,13200,5.00,20250108,38800,-64.28,20240307,9550,45.13,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N
20250306,101152,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13850,-480,5,-3.35,634276600,45015,48.50,14600,14600,13800,18620,10040,14330,14090.34,3.93,0,-3018,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,3031,-19.87,14.44,12,0.21,-697.00,959.00,38800,20240307,-64.30,9550,20241209,45.03,18290,-24.28,20250219,13200,4.92,20250108,38800,-64.30,20240307,9550,45.03,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N
20250306,091156,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14230,-100,5,-0.70,143813120,10033,10.81,14600,14600,14200,18620,10040,14330,14334.01,3.93,0,-2485,15063,14696,14403,14036,13743,14550,13890,22,4290,100,10310,10,1,21887607,3115,-20.42,14.84,12,0.05,-697.00,959.00,38800,20240307,-63.32,9550,20241209,49.01,18290,-22.20,20250219,13200,7.80,20250108,38800,-63.32,20240307,9550,49.01,20241209,0.42,N,394280,100,21 억,,859893,N,N,87,N,00,N
20250305,161138,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14330,130,2,0.92,1313009020,91882,59.35,14400,14770,14110,18460,9940,14200,14290.05,3.98,0,-12302,14900,14550,14080,13730,13260,14725,13905,22,4260,100,10220,10,1,21887607,3136,-20.56,14.94,12,0.42,-697.00,959.00,38800,20240307,-63.07,9550,20241209,50.05,18290,-21.65,20250219,13200,8.56,20250108,38800,-63.07,20240307,9550,50.05,20241209,0.42,N,394280,100,21 억,,871266,N,N,86,N,00,N
20250305,151144,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14320,120,2,0.85,1238431620,86676,55.99,14400,14770,14110,18460,9940,14200,14288.06,3.98,0,-11177,14900,14550,14080,13730,13260,14725,13905,22,4260,100,10220,10,1,21887607,3134,-20.55,14.93,12,0.40,-697.00,959.00,38800,20240307,-63.09,9550,20241209,49.95,18290,-21.71,20250219,13200,8.48,20250108,38800,-63.09,20240307,9550,49.95,20241209,0.42,N,394280,100,21 억,,871266,N,N,623,N,00,N
20250305,141144,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14210,10,2,0.07,1097253100,76789,49.60,14400,14770,14110,18460,9940,14200,14289.20,3.98,0,-13002,14900,14550,14080,13730,13260,14725,13905,22,4260,100,10220,10,1,21887607,3110,-20.39,14.82,12,0.35,-697.00,959.00,38800,20240307,-63.38,9550,20241209,48.80,18290,-22.31,20250219,13200,7.65,20250108,38800,-63.38,20240307,9550,48.80,20241209,0.42,N,394280,100,21 억,,871266,N,N,623,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 161154 57 100.00 KSQ150 IT 서비스 N N N N N 13650 -680 5 -4.75 2201353760 159172 171.50 14600 14600 13500 18620 10040 14330 13830.58 3.93 0 -6704 15063 14696 14403 14036 13743 14550 13890 22 4290 100 10310 10 1 21887607 2988 -19.58 14.23 12 0.73 -697.00 959.00 38800 20240307 -64.82 9550 20241209 42.93 18290 -25.37 20250219 13200 3.41 20250108 38800 -64.82 20240307 9550 42.93 20241209 0.42 N 394280 100 21 억 859893 N N 257 N 00 N
3 20250306 151154 57 100.00 KSQ150 IT 서비스 N N N N N 13560 -770 5 -5.37 2080413900 150279 161.92 14600 14600 13500 18620 10040 14330 13843.68 3.93 0 -8075 15063 14696 14403 14036 13743 14550 13890 22 4290 100 10310 10 1 21887607 2968 -19.45 14.14 12 0.69 -697.00 959.00 38800 20240307 -65.05 9550 20241209 41.99 18290 -25.86 20250219 13200 2.73 20250108 38800 -65.05 20240307 9550 41.99 20241209 0.42 N 394280 100 21 억 859893 N N 87 N 00 N
4 20250306 141154 57 100.00 KSQ150 IT 서비스 N N N N N 13710 -620 5 -4.33 1617501180 116230 125.24 14600 14600 13700 18620 10040 14330 13916.38 3.93 0 -12547 15063 14696 14403 14036 13743 14550 13890 22 4290 100 10310 10 1 21887607 3001 -19.67 14.30 12 0.53 -697.00 959.00 38800 20240307 -64.66 9550 20241209 43.56 18290 -25.04 20250219 13200 3.86 20250108 38800 -64.66 20240307 9550 43.56 20241209 0.42 N 394280 100 21 억 859893 N N 87 N 00 N
5 20250306 131154 57 100.00 KSQ150 IT 서비스 N N N N N 13790 -540 5 -3.77 1374296300 98548 106.18 14600 14600 13780 18620 10040 14330 13945.45 3.93 0 -9749 15063 14696 14403 14036 13743 14550 13890 22 4290 100 10310 10 1 21887607 3018 -19.78 14.38 12 0.45 -697.00 959.00 38800 20240307 -64.46 9550 20241209 44.40 18290 -24.60 20250219 13200 4.47 20250108 38800 -64.46 20240307 9550 44.40 20241209 0.42 N 394280 100 21 억 859893 N N 87 N 00 N
6 20250306 121152 57 100.00 KSQ150 IT 서비스 N N N N N 13830 -500 5 -3.49 1103436825 78923 85.04 14600 14600 13800 18620 10040 14330 13981.18 3.93 0 -3622 15063 14696 14403 14036 13743 14550 13890 22 4290 100 10310 10 1 21887607 3027 -19.84 14.42 12 0.36 -697.00 959.00 38800 20240307 -64.36 9550 20241209 44.82 18290 -24.38 20250219 13200 4.77 20250108 38800 -64.36 20240307 9550 44.82 20241209 0.42 N 394280 100 21 억 859893 N N 87 N 00 N
7 20250306 111150 57 100.00 KSQ150 IT 서비스 N N N N N 13860 -470 5 -3.28 896394290 63956 68.91 14600 14600 13800 18620 10040 14330 14015.80 3.93 0 504 15063 14696 14403 14036 13743 14550 13890 22 4290 100 10310 10 1 21887607 3034 -19.89 14.45 12 0.29 -697.00 959.00 38800 20240307 -64.28 9550 20241209 45.13 18290 -24.22 20250219 13200 5.00 20250108 38800 -64.28 20240307 9550 45.13 20241209 0.42 N 394280 100 21 억 859893 N N 87 N 00 N
8 20250306 101152 57 100.00 KSQ150 IT 서비스 N N N N N 13850 -480 5 -3.35 634276600 45015 48.50 14600 14600 13800 18620 10040 14330 14090.34 3.93 0 -3018 15063 14696 14403 14036 13743 14550 13890 22 4290 100 10310 10 1 21887607 3031 -19.87 14.44 12 0.21 -697.00 959.00 38800 20240307 -64.30 9550 20241209 45.03 18290 -24.28 20250219 13200 4.92 20250108 38800 -64.30 20240307 9550 45.03 20241209 0.42 N 394280 100 21 억 859893 N N 87 N 00 N
9 20250306 091156 57 100.00 KSQ150 IT 서비스 N N N N N 14230 -100 5 -0.70 143813120 10033 10.81 14600 14600 14200 18620 10040 14330 14334.01 3.93 0 -2485 15063 14696 14403 14036 13743 14550 13890 22 4290 100 10310 10 1 21887607 3115 -20.42 14.84 12 0.05 -697.00 959.00 38800 20240307 -63.32 9550 20241209 49.01 18290 -22.20 20250219 13200 7.80 20250108 38800 -63.32 20240307 9550 49.01 20241209 0.42 N 394280 100 21 억 859893 N N 87 N 00 N
10 20250305 161138 57 100.00 KSQ150 IT 서비스 N N N N N 14330 130 2 0.92 1313009020 91882 59.35 14400 14770 14110 18460 9940 14200 14290.05 3.98 0 -12302 14900 14550 14080 13730 13260 14725 13905 22 4260 100 10220 10 1 21887607 3136 -20.56 14.94 12 0.42 -697.00 959.00 38800 20240307 -63.07 9550 20241209 50.05 18290 -21.65 20250219 13200 8.56 20250108 38800 -63.07 20240307 9550 50.05 20241209 0.42 N 394280 100 21 억 871266 N N 86 N 00 N
11 20250305 151144 57 100.00 KSQ150 IT 서비스 N N N N N 14320 120 2 0.85 1238431620 86676 55.99 14400 14770 14110 18460 9940 14200 14288.06 3.98 0 -11177 14900 14550 14080 13730 13260 14725 13905 22 4260 100 10220 10 1 21887607 3134 -20.55 14.93 12 0.40 -697.00 959.00 38800 20240307 -63.09 9550 20241209 49.95 18290 -21.71 20250219 13200 8.48 20250108 38800 -63.09 20240307 9550 49.95 20241209 0.42 N 394280 100 21 억 871266 N N 623 N 00 N
12 20250305 141144 57 100.00 KSQ150 IT 서비스 N N N N N 14210 10 2 0.07 1097253100 76789 49.60 14400 14770 14110 18460 9940 14200 14289.20 3.98 0 -13002 14900 14550 14080 13730 13260 14725 13905 22 4260 100 10220 10 1 21887607 3110 -20.39 14.82 12 0.35 -697.00 959.00 38800 20240307 -63.38 9550 20241209 48.80 18290 -22.31 20250219 13200 7.65 20250108 38800 -63.38 20240307 9550 48.80 20241209 0.42 N 394280 100 21 억 871266 N N 623 N 00 N