ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058970/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
20250312,160545,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54700,400,2,0.74,5214286550,95232,67.82,54300,55700,54100,70500,38100,54300,54753.59,6.05,0,-26131,56433,55366,53533,52466,50633,55900,53000,65,16200,500,38010,100,1,12211391,6680,-22.94,21.67,12,0.78,-2385.00,2524.00,84100,20250206,-34.96,37900,20240808,44.33,84100,-34.96,20250206,51700,5.80,20250311,84100,-34.96,20250206,37900,44.33,20240808,2.58,N,058970,500,64 억,,738808,N,N,16,N,00,N
20250312,150545,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54700,400,2,0.74,4908338250,89636,63.84,54300,55700,54100,70500,38100,54300,54758.58,6.05,0,-23002,56433,55366,53533,52466,50633,55900,53000,65,16200,500,38010,100,1,12211391,6680,-22.94,21.67,12,0.73,-2385.00,2524.00,84100,20250206,-34.96,37900,20240808,44.33,84100,-34.96,20250206,51700,5.80,20250311,84100,-34.96,20250206,37900,44.33,20240808,2.58,N,058970,500,64 억,,738808,N,N,906,N,00,N
20250312,140544,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54800,500,2,0.92,4314179850,78776,56.10,54300,55700,54100,70500,38100,54300,54765.18,6.05,0,-16029,56433,55366,53533,52466,50633,55900,53000,65,16200,500,38010,100,1,12211391,6692,-22.98,21.71,12,0.65,-2385.00,2524.00,84100,20250206,-34.84,37900,20240808,44.59,84100,-34.84,20250206,51700,6.00,20250311,84100,-34.84,20250206,37900,44.59,20240808,2.58,N,058970,500,64 억,,738808,N,N,906,N,00,N
20250312,130544,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54400,100,2,0.18,3028713650,55420,39.47,54300,55400,54100,70500,38100,54300,54650.22,6.05,0,-14787,56433,55366,53533,52466,50633,55900,53000,65,16200,500,38010,100,1,12211391,6643,-22.81,21.55,12,0.45,-2385.00,2524.00,84100,20250206,-35.32,37900,20240808,43.54,84100,-35.32,20250206,51700,5.22,20250311,84100,-35.32,20250206,37900,43.54,20240808,2.58,N,058970,500,64 억,,738808,N,N,906,N,00,N
20250312,120547,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54700,400,2,0.74,2739058850,50097,35.68,54300,55400,54100,70500,38100,54300,54675.14,6.05,0,-13670,56433,55366,53533,52466,50633,55900,53000,65,16200,500,38010,100,1,12211391,6680,-22.94,21.67,12,0.41,-2385.00,2524.00,84100,20250206,-34.96,37900,20240808,44.33,84100,-34.96,20250206,51700,5.80,20250311,84100,-34.96,20250206,37900,44.33,20240808,2.58,N,058970,500,64 억,,738808,N,N,906,N,00,N
20250312,110542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54900,600,2,1.10,2405430050,44000,31.34,54300,55400,54100,70500,38100,54300,54668.90,6.05,0,-9581,56433,55366,53533,52466,50633,55900,53000,65,16200,500,38010,100,1,12211391,6704,-23.02,21.75,12,0.36,-2385.00,2524.00,84100,20250206,-34.72,37900,20240808,44.85,84100,-34.72,20250206,51700,6.19,20250311,84100,-34.72,20250206,37900,44.85,20240808,2.58,N,058970,500,64 억,,738808,N,N,906,N,00,N
20250312,100544,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54600,300,2,0.55,1454904250,26724,19.03,54300,55000,54100,70500,38100,54300,54441.88,6.05,0,-5854,56433,55366,53533,52466,50633,55900,53000,65,16200,500,38010,100,1,12211391,6667,-22.89,21.63,12,0.22,-2385.00,2524.00,84100,20250206,-35.08,37900,20240808,44.06,84100,-35.08,20250206,51700,5.61,20250311,84100,-35.08,20250206,37900,44.06,20240808,2.58,N,058970,500,64 억,,738808,N,N,906,N,00,N
20250312,090547,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54500,200,2,0.37,128340850,2356,1.68,54300,55000,54300,70500,38100,54300,54474.34,6.05,0,-1610,56433,55366,53533,52466,50633,55900,53000,65,16200,500,38010,100,1,12211391,6655,-22.85,21.59,12,0.02,-2385.00,2524.00,84100,20250206,-35.20,37900,20240808,43.80,84100,-35.20,20250206,51700,5.42,20250311,84100,-35.20,20250206,37900,43.80,20240808,2.58,N,058970,500,64 억,,738808,N,N,906,N,00,N
20250311,160539,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54300,-500,5,-0.91,7413972550,139730,116.17,52600,54600,51700,71200,38400,54800,53058.49,6.02,0,4540,57466,56132,55366,54032,53266,55750,53650,65,16400,500,38360,100,1,12211391,6631,-22.77,21.51,12,1.14,-2385.00,2524.00,84100,20250206,-35.43,37900,20240808,43.27,84100,-35.43,20250206,51700,5.03,20250311,84100,-35.43,20250206,37900,43.27,20240808,2.51,N,058970,500,64 억,,735446,N,N,906,N,00,N
20250311,150542,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54300,-500,5,-0.91,6880518850,129916,108.01,52600,54400,51700,71200,38400,54800,52961.29,6.02,0,8984,57466,56132,55366,54032,53266,55750,53650,65,16400,500,38360,100,1,12211391,6631,-22.77,21.51,12,1.06,-2385.00,2524.00,84100,20250206,-35.43,37900,20240808,43.27,84100,-35.43,20250206,51700,5.03,20250311,84100,-35.43,20250206,37900,43.27,20240808,2.51,N,058970,500,64 억,,735446,N,N,185,N,00,N
20250311,140543,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53700,-1100,5,-2.01,6181221400,116956,97.24,52600,54200,51700,71200,38400,54800,52850.83,6.02,0,12114,57466,56132,55366,54032,53266,55750,53650,65,16400,500,38360,100,1,12211391,6558,-22.52,21.28,12,0.96,-2385.00,2524.00,84100,20250206,-36.15,37900,20240808,41.69,84100,-36.15,20250206,51700,3.87,20250311,84100,-36.15,20250206,37900,41.69,20240808,2.51,N,058970,500,64 억,,735446,N,N,185,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 20250312 160545 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54700 400 2 0.74 5214286550 95232 67.82 54300 55700 54100 70500 38100 54300 54753.59 6.05 0 -26131 56433 55366 53533 52466 50633 55900 53000 65 16200 500 38010 100 1 12211391 6680 -22.94 21.67 12 0.78 -2385.00 2524.00 84100 20250206 -34.96 37900 20240808 44.33 84100 -34.96 20250206 51700 5.80 20250311 84100 -34.96 20250206 37900 44.33 20240808 2.58 N 058970 500 64 억 738808 N N 16 N 00 N
3 20250312 150545 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54700 400 2 0.74 4908338250 89636 63.84 54300 55700 54100 70500 38100 54300 54758.58 6.05 0 -23002 56433 55366 53533 52466 50633 55900 53000 65 16200 500 38010 100 1 12211391 6680 -22.94 21.67 12 0.73 -2385.00 2524.00 84100 20250206 -34.96 37900 20240808 44.33 84100 -34.96 20250206 51700 5.80 20250311 84100 -34.96 20250206 37900 44.33 20240808 2.58 N 058970 500 64 억 738808 N N 906 N 00 N
4 20250312 140544 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54800 500 2 0.92 4314179850 78776 56.10 54300 55700 54100 70500 38100 54300 54765.18 6.05 0 -16029 56433 55366 53533 52466 50633 55900 53000 65 16200 500 38010 100 1 12211391 6692 -22.98 21.71 12 0.65 -2385.00 2524.00 84100 20250206 -34.84 37900 20240808 44.59 84100 -34.84 20250206 51700 6.00 20250311 84100 -34.84 20250206 37900 44.59 20240808 2.58 N 058970 500 64 억 738808 N N 906 N 00 N
5 20250312 130544 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54400 100 2 0.18 3028713650 55420 39.47 54300 55400 54100 70500 38100 54300 54650.22 6.05 0 -14787 56433 55366 53533 52466 50633 55900 53000 65 16200 500 38010 100 1 12211391 6643 -22.81 21.55 12 0.45 -2385.00 2524.00 84100 20250206 -35.32 37900 20240808 43.54 84100 -35.32 20250206 51700 5.22 20250311 84100 -35.32 20250206 37900 43.54 20240808 2.58 N 058970 500 64 억 738808 N N 906 N 00 N
6 20250312 120547 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54700 400 2 0.74 2739058850 50097 35.68 54300 55400 54100 70500 38100 54300 54675.14 6.05 0 -13670 56433 55366 53533 52466 50633 55900 53000 65 16200 500 38010 100 1 12211391 6680 -22.94 21.67 12 0.41 -2385.00 2524.00 84100 20250206 -34.96 37900 20240808 44.33 84100 -34.96 20250206 51700 5.80 20250311 84100 -34.96 20250206 37900 44.33 20240808 2.58 N 058970 500 64 억 738808 N N 906 N 00 N
7 20250312 110542 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54900 600 2 1.10 2405430050 44000 31.34 54300 55400 54100 70500 38100 54300 54668.90 6.05 0 -9581 56433 55366 53533 52466 50633 55900 53000 65 16200 500 38010 100 1 12211391 6704 -23.02 21.75 12 0.36 -2385.00 2524.00 84100 20250206 -34.72 37900 20240808 44.85 84100 -34.72 20250206 51700 6.19 20250311 84100 -34.72 20250206 37900 44.85 20240808 2.58 N 058970 500 64 억 738808 N N 906 N 00 N
8 20250312 100544 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54600 300 2 0.55 1454904250 26724 19.03 54300 55000 54100 70500 38100 54300 54441.88 6.05 0 -5854 56433 55366 53533 52466 50633 55900 53000 65 16200 500 38010 100 1 12211391 6667 -22.89 21.63 12 0.22 -2385.00 2524.00 84100 20250206 -35.08 37900 20240808 44.06 84100 -35.08 20250206 51700 5.61 20250311 84100 -35.08 20250206 37900 44.06 20240808 2.58 N 058970 500 64 억 738808 N N 906 N 00 N
9 20250312 090547 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54500 200 2 0.37 128340850 2356 1.68 54300 55000 54300 70500 38100 54300 54474.34 6.05 0 -1610 56433 55366 53533 52466 50633 55900 53000 65 16200 500 38010 100 1 12211391 6655 -22.85 21.59 12 0.02 -2385.00 2524.00 84100 20250206 -35.20 37900 20240808 43.80 84100 -35.20 20250206 51700 5.42 20250311 84100 -35.20 20250206 37900 43.80 20240808 2.58 N 058970 500 64 억 738808 N N 906 N 00 N
10 20250311 160539 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54300 -500 5 -0.91 7413972550 139730 116.17 52600 54600 51700 71200 38400 54800 53058.49 6.02 0 4540 57466 56132 55366 54032 53266 55750 53650 65 16400 500 38360 100 1 12211391 6631 -22.77 21.51 12 1.14 -2385.00 2524.00 84100 20250206 -35.43 37900 20240808 43.27 84100 -35.43 20250206 51700 5.03 20250311 84100 -35.43 20250206 37900 43.27 20240808 2.51 N 058970 500 64 억 735446 N N 906 N 00 N
11 20250311 150542 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54300 -500 5 -0.91 6880518850 129916 108.01 52600 54400 51700 71200 38400 54800 52961.29 6.02 0 8984 57466 56132 55366 54032 53266 55750 53650 65 16400 500 38360 100 1 12211391 6631 -22.77 21.51 12 1.06 -2385.00 2524.00 84100 20250206 -35.43 37900 20240808 43.27 84100 -35.43 20250206 51700 5.03 20250311 84100 -35.43 20250206 37900 43.27 20240808 2.51 N 058970 500 64 억 735446 N N 185 N 00 N
12 20250311 140543 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53700 -1100 5 -2.01 6181221400 116956 97.24 52600 54200 51700 71200 38400 54800 52850.83 6.02 0 12114 57466 56132 55366 54032 53266 55750 53650 65 16400 500 38360 100 1 12211391 6558 -22.52 21.28 12 0.96 -2385.00 2524.00 84100 20250206 -36.15 37900 20240808 41.69 84100 -36.15 20250206 51700 3.87 20250311 84100 -36.15 20250206 37900 41.69 20240808 2.51 N 058970 500 64 억 735446 N N 185 N 00 N