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
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
20250312,161056,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15560,280,2,1.83,2281902530,147575,57.34,15220,15590,15200,19860,10700,15280,15462.68,11.13,0,-2947,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12894,-5.61,0.89,12,0.18,-2774.00,17565.00,24750,20240228,-37.13,15000,20241115,3.73,17250,-9.80,20250109,15120,2.91,20250311,24100,-35.44,20240312,15000,3.73,20241115,1.35,N,293490,100,82 억,,9226149,N,N,1709,N,00,N
20250312,151057,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15580,300,2,1.96,2154602580,139396,54.16,15220,15590,15200,19860,10700,15280,15456.83,11.13,0,-4748,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12911,-5.62,0.89,12,0.17,-2774.00,17565.00,24750,20240228,-37.05,15000,20241115,3.87,17250,-9.68,20250109,15120,3.04,20250311,24100,-35.35,20240312,15000,3.87,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,N,00,N
20250312,141054,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15470,190,2,1.24,1820652685,117857,45.79,15220,15570,15200,19860,10700,15280,15448.12,11.13,0,-9653,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12819,-5.58,0.88,12,0.14,-2774.00,17565.00,24750,20240228,-37.49,15000,20241115,3.13,17250,-10.32,20250109,15120,2.31,20250311,24100,-35.81,20240312,15000,3.13,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,N,00,N
20250312,131056,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15480,200,2,1.31,1437090715,93112,36.18,15220,15560,15200,19860,10700,15280,15434.17,11.13,0,-5676,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12828,-5.58,0.88,12,0.11,-2774.00,17565.00,24750,20240228,-37.45,15000,20241115,3.20,17250,-10.26,20250109,15120,2.38,20250311,24100,-35.77,20240312,15000,3.20,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,N,00,N
20250312,121059,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15475,195,2,1.28,1273001830,82502,32.05,15220,15560,15200,19860,10700,15280,15430.13,11.13,0,-4948,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12824,-5.58,0.88,12,0.10,-2774.00,17565.00,24750,20240228,-37.47,15000,20241115,3.17,17250,-10.29,20250109,15120,2.35,20250311,24100,-35.79,20240312,15000,3.17,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,N,00,N
20250312,111051,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15520,240,2,1.57,1086085285,70439,27.37,15220,15560,15200,19860,10700,15280,15419.00,11.13,0,-226,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12861,-5.59,0.88,12,0.09,-2774.00,17565.00,24750,20240228,-37.29,15000,20241115,3.47,17250,-10.03,20250109,15120,2.65,20250311,24100,-35.60,20240312,15000,3.47,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,N,00,N
20250312,101053,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15490,210,2,1.37,874226305,56777,22.06,15220,15560,15200,19860,10700,15280,15397.75,11.13,0,-760,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12836,-5.58,0.88,12,0.07,-2774.00,17565.00,24750,20240228,-37.41,15000,20241115,3.27,17250,-10.20,20250109,15120,2.45,20250311,24100,-35.73,20240312,15000,3.27,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,N,00,N
20250312,091100,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15330,50,2,0.33,290074515,18959,7.37,15220,15350,15200,19860,10700,15280,15300.20,11.13,0,-6770,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12703,-5.53,0.87,12,0.02,-2774.00,17565.00,24750,20240228,-38.06,15000,20241115,2.20,17250,-11.13,20250109,15120,1.39,20250311,24100,-36.39,20240312,15000,2.20,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,N,00,N
20250311,161048,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15280,-370,5,-2.36,3881326805,254807,201.97,15480,15550,15120,20300,10960,15650,15232.37,11.18,0,-48911,15976,15812,15686,15522,15396,15895,15605,83,4650,100,11890,10,1,82866437,12662,-5.51,0.87,12,0.31,-2774.00,17565.00,24750,20240228,-38.26,15000,20241115,1.87,17250,-11.42,20250109,15120,1.06,20250311,24100,-36.60,20240312,15000,1.87,20241115,1.36,N,293490,100,82 억,,9268432,N,N,300,N,00,N
20250311,151051,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15320,-330,5,-2.11,3741165995,245635,194.70,15480,15550,15120,20300,10960,15650,15230.59,11.18,0,-47167,15976,15812,15686,15522,15396,15895,15605,83,4650,100,11890,10,1,82866437,12695,-5.52,0.87,12,0.30,-2774.00,17565.00,24750,20240228,-38.10,15000,20241115,2.13,17250,-11.19,20250109,15120,1.32,20250311,24100,-36.43,20240312,15000,2.13,20241115,1.36,N,293490,100,82 억,,9268432,N,N,424,N,00,N
20250311,141054,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15270,-380,5,-2.43,3395473890,222995,176.75,15480,15550,15120,20300,10960,15650,15226.68,11.18,0,-44220,15976,15812,15686,15522,15396,15895,15605,83,4650,100,11890,10,1,82866437,12654,-5.50,0.87,12,0.27,-2774.00,17565.00,24750,20240228,-38.30,15000,20241115,1.80,17250,-11.48,20250109,15120,0.99,20250311,24100,-36.64,20240312,15000,1.80,20241115,1.36,N,293490,100,82 억,,9268432,N,N,424,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 161056 57 100.00 KSQ150 IT 서비스 N N N N N 15560 280 2 1.83 2281902530 147575 57.34 15220 15590 15200 19860 10700 15280 15462.68 11.13 0 -2947 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12894 -5.61 0.89 12 0.18 -2774.00 17565.00 24750 20240228 -37.13 15000 20241115 3.73 17250 -9.80 20250109 15120 2.91 20250311 24100 -35.44 20240312 15000 3.73 20241115 1.35 N 293490 100 82 억 9226149 N N 1709 N 00 N
3 20250312 151057 57 100.00 KSQ150 IT 서비스 N N N N N 15580 300 2 1.96 2154602580 139396 54.16 15220 15590 15200 19860 10700 15280 15456.83 11.13 0 -4748 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12911 -5.62 0.89 12 0.17 -2774.00 17565.00 24750 20240228 -37.05 15000 20241115 3.87 17250 -9.68 20250109 15120 3.04 20250311 24100 -35.35 20240312 15000 3.87 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N
4 20250312 141054 57 100.00 KSQ150 IT 서비스 N N N N N 15470 190 2 1.24 1820652685 117857 45.79 15220 15570 15200 19860 10700 15280 15448.12 11.13 0 -9653 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12819 -5.58 0.88 12 0.14 -2774.00 17565.00 24750 20240228 -37.49 15000 20241115 3.13 17250 -10.32 20250109 15120 2.31 20250311 24100 -35.81 20240312 15000 3.13 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N
5 20250312 131056 57 100.00 KSQ150 IT 서비스 N N N N N 15480 200 2 1.31 1437090715 93112 36.18 15220 15560 15200 19860 10700 15280 15434.17 11.13 0 -5676 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12828 -5.58 0.88 12 0.11 -2774.00 17565.00 24750 20240228 -37.45 15000 20241115 3.20 17250 -10.26 20250109 15120 2.38 20250311 24100 -35.77 20240312 15000 3.20 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N
6 20250312 121059 57 100.00 KSQ150 IT 서비스 N N N N N 15475 195 2 1.28 1273001830 82502 32.05 15220 15560 15200 19860 10700 15280 15430.13 11.13 0 -4948 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12824 -5.58 0.88 12 0.10 -2774.00 17565.00 24750 20240228 -37.47 15000 20241115 3.17 17250 -10.29 20250109 15120 2.35 20250311 24100 -35.79 20240312 15000 3.17 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N
7 20250312 111051 57 100.00 KSQ150 IT 서비스 N N N N N 15520 240 2 1.57 1086085285 70439 27.37 15220 15560 15200 19860 10700 15280 15419.00 11.13 0 -226 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12861 -5.59 0.88 12 0.09 -2774.00 17565.00 24750 20240228 -37.29 15000 20241115 3.47 17250 -10.03 20250109 15120 2.65 20250311 24100 -35.60 20240312 15000 3.47 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N
8 20250312 101053 57 100.00 KSQ150 IT 서비스 N N N N N 15490 210 2 1.37 874226305 56777 22.06 15220 15560 15200 19860 10700 15280 15397.75 11.13 0 -760 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12836 -5.58 0.88 12 0.07 -2774.00 17565.00 24750 20240228 -37.41 15000 20241115 3.27 17250 -10.20 20250109 15120 2.45 20250311 24100 -35.73 20240312 15000 3.27 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N
9 20250312 091100 57 100.00 KSQ150 IT 서비스 N N N N N 15330 50 2 0.33 290074515 18959 7.37 15220 15350 15200 19860 10700 15280 15300.20 11.13 0 -6770 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12703 -5.53 0.87 12 0.02 -2774.00 17565.00 24750 20240228 -38.06 15000 20241115 2.20 17250 -11.13 20250109 15120 1.39 20250311 24100 -36.39 20240312 15000 2.20 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N
10 20250311 161048 57 100.00 KSQ150 IT 서비스 N N N N N 15280 -370 5 -2.36 3881326805 254807 201.97 15480 15550 15120 20300 10960 15650 15232.37 11.18 0 -48911 15976 15812 15686 15522 15396 15895 15605 83 4650 100 11890 10 1 82866437 12662 -5.51 0.87 12 0.31 -2774.00 17565.00 24750 20240228 -38.26 15000 20241115 1.87 17250 -11.42 20250109 15120 1.06 20250311 24100 -36.60 20240312 15000 1.87 20241115 1.36 N 293490 100 82 억 9268432 N N 300 N 00 N
11 20250311 151051 57 100.00 KSQ150 IT 서비스 N N N N N 15320 -330 5 -2.11 3741165995 245635 194.70 15480 15550 15120 20300 10960 15650 15230.59 11.18 0 -47167 15976 15812 15686 15522 15396 15895 15605 83 4650 100 11890 10 1 82866437 12695 -5.52 0.87 12 0.30 -2774.00 17565.00 24750 20240228 -38.10 15000 20241115 2.13 17250 -11.19 20250109 15120 1.32 20250311 24100 -36.43 20240312 15000 2.13 20241115 1.36 N 293490 100 82 억 9268432 N N 424 N 00 N
12 20250311 141054 57 100.00 KSQ150 IT 서비스 N N N N N 15270 -380 5 -2.43 3395473890 222995 176.75 15480 15550 15120 20300 10960 15650 15226.68 11.18 0 -44220 15976 15812 15686 15522 15396 15895 15605 83 4650 100 11890 10 1 82866437 12654 -5.50 0.87 12 0.27 -2774.00 17565.00 24750 20240228 -38.30 15000 20241115 1.80 17250 -11.48 20250109 15120 0.99 20250311 24100 -36.64 20240312 15000 1.80 20241115 1.36 N 293490 100 82 억 9268432 N N 424 N 00 N