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
194480/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
20250312,160910,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34900,700,2,2.05,2004443550,57804,102.90,34150,35350,33300,44450,23950,34200,34676.55,7.69,0,-2584,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4203,-8.39,2.44,12,0.48,-4162.00,14319.00,76300,20240626,-54.26,26950,20241230,29.50,37500,-6.93,20250220,27100,28.78,20250102,76300,-54.26,20240626,26950,29.50,20241230,1.35,N,194480,500,60 억,,925841,N,N,270,N,00,N
20250312,150911,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35200,1000,2,2.92,1946708400,56152,99.96,34150,35350,33300,44450,23950,34200,34668.55,7.69,0,-2213,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4239,-8.46,2.46,12,0.47,-4162.00,14319.00,76300,20240626,-53.87,26950,20241230,30.61,37500,-6.13,20250220,27100,29.89,20250102,76300,-53.87,20240626,26950,30.61,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,N,00,N
20250312,140909,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35100,900,2,2.63,1556618550,45069,80.23,34150,35200,33300,44450,23950,34200,34538.56,7.69,0,57,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4227,-8.43,2.45,12,0.37,-4162.00,14319.00,76300,20240626,-54.00,26950,20241230,30.24,37500,-6.40,20250220,27100,29.52,20250102,76300,-54.00,20240626,26950,30.24,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,N,00,N
20250312,130910,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35050,850,2,2.49,1328512550,38565,68.65,34150,35200,33300,44450,23950,34200,34448.66,7.69,0,2364,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4221,-8.42,2.45,12,0.32,-4162.00,14319.00,76300,20240626,-54.06,26950,20241230,30.06,37500,-6.53,20250220,27100,29.34,20250102,76300,-54.06,20240626,26950,30.06,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,N,00,N
20250312,120912,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35150,950,2,2.78,1222472950,35544,63.28,34150,35200,33300,44450,23950,34200,34393.23,7.69,0,2960,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4233,-8.45,2.45,12,0.30,-4162.00,14319.00,76300,20240626,-53.93,26950,20241230,30.43,37500,-6.27,20250220,27100,29.70,20250102,76300,-53.93,20240626,26950,30.43,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,N,00,N
20250312,110905,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35050,850,2,2.49,1026417900,29948,53.31,34150,35150,33300,44450,23950,34200,34273.34,7.69,0,5038,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4221,-8.42,2.45,12,0.25,-4162.00,14319.00,76300,20240626,-54.06,26950,20241230,30.06,37500,-6.53,20250220,27100,29.34,20250102,76300,-54.06,20240626,26950,30.06,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,N,00,N
20250312,100907,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34950,750,2,2.19,734583000,21613,38.48,34150,35000,33300,44450,23950,34200,33988.02,7.69,0,4061,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4209,-8.40,2.44,12,0.18,-4162.00,14319.00,76300,20240626,-54.19,26950,20241230,29.68,37500,-6.80,20250220,27100,28.97,20250102,76300,-54.19,20240626,26950,29.68,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,N,00,N
20250312,090914,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,33500,-700,5,-2.05,309436650,9192,16.36,34150,34550,33500,44450,23950,34200,33663.69,7.69,0,631,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4034,-8.05,2.34,12,0.08,-4162.00,14319.00,76300,20240626,-56.09,26950,20241230,24.30,37500,-10.67,20250220,27100,23.62,20250102,76300,-56.09,20240626,26950,24.30,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,N,00,N
20250311,160902,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34200,50,2,0.15,1913536350,55950,90.55,33700,34850,33300,44350,23950,34150,34200.83,7.69,0,-2891,36616,35382,34766,33532,32916,35075,33225,60,10200,500,24580,50,1,12043150,4119,-8.22,2.39,12,0.46,-4162.00,14319.00,76300,20240626,-55.18,26950,20241230,26.90,37500,-8.80,20250220,27100,26.20,20250102,76300,-55.18,20240626,26950,26.90,20241230,1.39,N,194480,500,60 억,,925705,N,N,63,N,00,N
20250311,150906,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34050,-100,5,-0.29,1843049275,53885,87.20,33700,34850,33300,44350,23950,34150,34203.38,7.69,0,-3014,36616,35382,34766,33532,32916,35075,33225,60,10200,500,24580,50,1,12043150,4101,-8.18,2.38,12,0.45,-4162.00,14319.00,76300,20240626,-55.37,26950,20241230,26.35,37500,-9.20,20250220,27100,25.65,20250102,76300,-55.37,20240626,26950,26.35,20241230,1.39,N,194480,500,60 억,,925705,N,N,59,N,00,N
20250311,140907,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34350,200,2,0.59,1642345325,48010,77.70,33700,34850,33300,44350,23950,34150,34208.40,7.69,0,1518,36616,35382,34766,33532,32916,35075,33225,60,10200,500,24580,50,1,12043150,4137,-8.25,2.40,12,0.40,-4162.00,14319.00,76300,20240626,-54.98,26950,20241230,27.46,37500,-8.40,20250220,27100,26.75,20250102,76300,-54.98,20240626,26950,27.46,20241230,1.39,N,194480,500,60 억,,925705,N,N,59,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 160910 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34900 700 2 2.05 2004443550 57804 102.90 34150 35350 33300 44450 23950 34200 34676.55 7.69 0 -2584 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4203 -8.39 2.44 12 0.48 -4162.00 14319.00 76300 20240626 -54.26 26950 20241230 29.50 37500 -6.93 20250220 27100 28.78 20250102 76300 -54.26 20240626 26950 29.50 20241230 1.35 N 194480 500 60 억 925841 N N 270 N 00 N
3 20250312 150911 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35200 1000 2 2.92 1946708400 56152 99.96 34150 35350 33300 44450 23950 34200 34668.55 7.69 0 -2213 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4239 -8.46 2.46 12 0.47 -4162.00 14319.00 76300 20240626 -53.87 26950 20241230 30.61 37500 -6.13 20250220 27100 29.89 20250102 76300 -53.87 20240626 26950 30.61 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N
4 20250312 140909 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35100 900 2 2.63 1556618550 45069 80.23 34150 35200 33300 44450 23950 34200 34538.56 7.69 0 57 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4227 -8.43 2.45 12 0.37 -4162.00 14319.00 76300 20240626 -54.00 26950 20241230 30.24 37500 -6.40 20250220 27100 29.52 20250102 76300 -54.00 20240626 26950 30.24 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N
5 20250312 130910 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35050 850 2 2.49 1328512550 38565 68.65 34150 35200 33300 44450 23950 34200 34448.66 7.69 0 2364 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4221 -8.42 2.45 12 0.32 -4162.00 14319.00 76300 20240626 -54.06 26950 20241230 30.06 37500 -6.53 20250220 27100 29.34 20250102 76300 -54.06 20240626 26950 30.06 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N
6 20250312 120912 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35150 950 2 2.78 1222472950 35544 63.28 34150 35200 33300 44450 23950 34200 34393.23 7.69 0 2960 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4233 -8.45 2.45 12 0.30 -4162.00 14319.00 76300 20240626 -53.93 26950 20241230 30.43 37500 -6.27 20250220 27100 29.70 20250102 76300 -53.93 20240626 26950 30.43 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N
7 20250312 110905 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35050 850 2 2.49 1026417900 29948 53.31 34150 35150 33300 44450 23950 34200 34273.34 7.69 0 5038 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4221 -8.42 2.45 12 0.25 -4162.00 14319.00 76300 20240626 -54.06 26950 20241230 30.06 37500 -6.53 20250220 27100 29.34 20250102 76300 -54.06 20240626 26950 30.06 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N
8 20250312 100907 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34950 750 2 2.19 734583000 21613 38.48 34150 35000 33300 44450 23950 34200 33988.02 7.69 0 4061 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4209 -8.40 2.44 12 0.18 -4162.00 14319.00 76300 20240626 -54.19 26950 20241230 29.68 37500 -6.80 20250220 27100 28.97 20250102 76300 -54.19 20240626 26950 29.68 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N
9 20250312 090914 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 33500 -700 5 -2.05 309436650 9192 16.36 34150 34550 33500 44450 23950 34200 33663.69 7.69 0 631 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4034 -8.05 2.34 12 0.08 -4162.00 14319.00 76300 20240626 -56.09 26950 20241230 24.30 37500 -10.67 20250220 27100 23.62 20250102 76300 -56.09 20240626 26950 24.30 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N
10 20250311 160902 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34200 50 2 0.15 1913536350 55950 90.55 33700 34850 33300 44350 23950 34150 34200.83 7.69 0 -2891 36616 35382 34766 33532 32916 35075 33225 60 10200 500 24580 50 1 12043150 4119 -8.22 2.39 12 0.46 -4162.00 14319.00 76300 20240626 -55.18 26950 20241230 26.90 37500 -8.80 20250220 27100 26.20 20250102 76300 -55.18 20240626 26950 26.90 20241230 1.39 N 194480 500 60 억 925705 N N 63 N 00 N
11 20250311 150906 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34050 -100 5 -0.29 1843049275 53885 87.20 33700 34850 33300 44350 23950 34150 34203.38 7.69 0 -3014 36616 35382 34766 33532 32916 35075 33225 60 10200 500 24580 50 1 12043150 4101 -8.18 2.38 12 0.45 -4162.00 14319.00 76300 20240626 -55.37 26950 20241230 26.35 37500 -9.20 20250220 27100 25.65 20250102 76300 -55.37 20240626 26950 26.35 20241230 1.39 N 194480 500 60 억 925705 N N 59 N 00 N
12 20250311 140907 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34350 200 2 0.59 1642345325 48010 77.70 33700 34850 33300 44350 23950 34150 34208.40 7.69 0 1518 36616 35382 34766 33532 32916 35075 33225 60 10200 500 24580 50 1 12043150 4137 -8.25 2.40 12 0.40 -4162.00 14319.00 76300 20240626 -54.98 26950 20241230 27.46 37500 -8.40 20250220 27100 26.75 20250102 76300 -54.98 20240626 26950 27.46 20241230 1.39 N 194480 500 60 억 925705 N N 59 N 00 N