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
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
20250312,161128,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,1200,2,2.29,14575697900,273424,76.59,52800,53900,52400,68100,36700,52400,53307.79,10.51,0,-14211,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15541,-36.71,6.54,12,0.94,-1460.00,8191.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,50300,6.56,20250311,85800,-37.53,20241217,31000,72.90,20240805,2.39,N,328130,500,144 억,,3046931,N,N,35,N,00,N
20250312,151129,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53500,1100,2,2.10,13969506300,262094,73.42,52800,53900,52400,68100,36700,52400,53300.37,10.51,0,-13849,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15512,-36.64,6.53,12,0.90,-1460.00,8191.00,85800,20241217,-37.65,31000,20240805,72.58,77100,-30.61,20250206,50300,6.36,20250311,85800,-37.65,20241217,31000,72.58,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,N,00,N
20250312,141126,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53800,1400,2,2.67,11991702850,225209,63.08,52800,53900,52400,68100,36700,52400,53247.83,10.51,0,-14048,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15599,-36.85,6.57,12,0.78,-1460.00,8191.00,85800,20241217,-37.30,31000,20240805,73.55,77100,-30.22,20250206,50300,6.96,20250311,85800,-37.30,20241217,31000,73.55,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,N,00,N
20250312,131128,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,1200,2,2.29,9811768350,184443,51.66,52800,53900,52400,68100,36700,52400,53197.71,10.51,0,-23740,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15541,-36.71,6.54,12,0.64,-1460.00,8191.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,50300,6.56,20250311,85800,-37.53,20241217,31000,72.90,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,N,00,N
20250312,121132,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53800,1400,2,2.67,8683749600,163431,45.78,52800,53800,52400,68100,36700,52400,53135.04,10.51,0,-23369,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15599,-36.85,6.57,12,0.56,-1460.00,8191.00,85800,20241217,-37.30,31000,20240805,73.55,77100,-30.22,20250206,50300,6.96,20250311,85800,-37.30,20241217,31000,73.55,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,N,00,N
20250312,111123,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53400,1000,2,1.91,7127510000,134347,37.63,52800,53500,52400,68100,36700,52400,53054.07,10.51,0,-29174,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15483,-36.58,6.52,12,0.46,-1460.00,8191.00,85800,20241217,-37.76,31000,20240805,72.26,77100,-30.74,20250206,50300,6.16,20250311,85800,-37.76,20241217,31000,72.26,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,N,00,N
20250312,101125,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53100,700,2,1.34,5521911450,104221,29.19,52800,53500,52400,68100,36700,52400,52983.96,10.51,0,-30183,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15396,-36.37,6.48,12,0.36,-1460.00,8191.00,85800,20241217,-38.11,31000,20240805,71.29,77100,-31.13,20250206,50300,5.57,20250311,85800,-38.11,20241217,31000,71.29,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,N,00,N
20250312,091133,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53000,600,2,1.15,1545738250,29310,8.21,52800,53200,52400,68100,36700,52400,52740.15,10.51,0,-8526,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15367,-36.30,6.47,12,0.10,-1460.00,8191.00,85800,20241217,-38.23,31000,20240805,70.97,77100,-31.26,20250206,50300,5.37,20250311,85800,-38.23,20241217,31000,70.97,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,N,00,N
20250311,161119,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52400,-600,5,-1.13,18240979200,353537,60.84,50400,52400,50300,68900,37100,53000,51594.05,10.40,0,30775,55333,54166,52833,51666,50333,54750,52250,145,15900,500,37100,100,1,28995240,15194,-35.89,6.40,12,1.22,-1460.00,8191.00,85800,20241217,-38.93,31000,20240805,69.03,77100,-32.04,20250206,50300,4.17,20250311,85800,-38.93,20241217,31000,69.03,20240805,2.44,N,328130,500,144 억,,3016046,N,N,589,N,00,N
20250311,151122,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52100,-900,5,-1.70,17479834400,338999,58.34,50400,52400,50300,68900,37100,53000,51563.06,10.40,0,31173,55333,54166,52833,51666,50333,54750,52250,145,15900,500,37100,100,1,28995240,15107,-35.68,6.36,12,1.17,-1460.00,8191.00,85800,20241217,-39.28,31000,20240805,68.06,77100,-32.43,20250206,50300,3.58,20250311,85800,-39.28,20241217,31000,68.06,20240805,2.44,N,328130,500,144 억,,3016046,N,N,613,N,00,N
20250311,141125,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,51800,-1200,5,-2.26,15397917300,298968,51.45,50400,52400,50300,68900,37100,53000,51503.53,10.40,0,25608,55333,54166,52833,51666,50333,54750,52250,145,15900,500,37100,100,1,28995240,15020,-35.48,6.32,12,1.03,-1460.00,8191.00,85800,20241217,-39.63,31000,20240805,67.10,77100,-32.81,20250206,50300,2.98,20250311,85800,-39.63,20241217,31000,67.10,20240805,2.44,N,328130,500,144 억,,3016046,N,N,613,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 161128 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53600 1200 2 2.29 14575697900 273424 76.59 52800 53900 52400 68100 36700 52400 53307.79 10.51 0 -14211 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15541 -36.71 6.54 12 0.94 -1460.00 8191.00 85800 20241217 -37.53 31000 20240805 72.90 77100 -30.48 20250206 50300 6.56 20250311 85800 -37.53 20241217 31000 72.90 20240805 2.39 N 328130 500 144 억 3046931 N N 35 N 00 N
3 20250312 151129 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53500 1100 2 2.10 13969506300 262094 73.42 52800 53900 52400 68100 36700 52400 53300.37 10.51 0 -13849 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15512 -36.64 6.53 12 0.90 -1460.00 8191.00 85800 20241217 -37.65 31000 20240805 72.58 77100 -30.61 20250206 50300 6.36 20250311 85800 -37.65 20241217 31000 72.58 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N
4 20250312 141126 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53800 1400 2 2.67 11991702850 225209 63.08 52800 53900 52400 68100 36700 52400 53247.83 10.51 0 -14048 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15599 -36.85 6.57 12 0.78 -1460.00 8191.00 85800 20241217 -37.30 31000 20240805 73.55 77100 -30.22 20250206 50300 6.96 20250311 85800 -37.30 20241217 31000 73.55 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N
5 20250312 131128 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53600 1200 2 2.29 9811768350 184443 51.66 52800 53900 52400 68100 36700 52400 53197.71 10.51 0 -23740 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15541 -36.71 6.54 12 0.64 -1460.00 8191.00 85800 20241217 -37.53 31000 20240805 72.90 77100 -30.48 20250206 50300 6.56 20250311 85800 -37.53 20241217 31000 72.90 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N
6 20250312 121132 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53800 1400 2 2.67 8683749600 163431 45.78 52800 53800 52400 68100 36700 52400 53135.04 10.51 0 -23369 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15599 -36.85 6.57 12 0.56 -1460.00 8191.00 85800 20241217 -37.30 31000 20240805 73.55 77100 -30.22 20250206 50300 6.96 20250311 85800 -37.30 20241217 31000 73.55 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N
7 20250312 111123 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53400 1000 2 1.91 7127510000 134347 37.63 52800 53500 52400 68100 36700 52400 53054.07 10.51 0 -29174 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15483 -36.58 6.52 12 0.46 -1460.00 8191.00 85800 20241217 -37.76 31000 20240805 72.26 77100 -30.74 20250206 50300 6.16 20250311 85800 -37.76 20241217 31000 72.26 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N
8 20250312 101125 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53100 700 2 1.34 5521911450 104221 29.19 52800 53500 52400 68100 36700 52400 52983.96 10.51 0 -30183 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15396 -36.37 6.48 12 0.36 -1460.00 8191.00 85800 20241217 -38.11 31000 20240805 71.29 77100 -31.13 20250206 50300 5.57 20250311 85800 -38.11 20241217 31000 71.29 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N
9 20250312 091133 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53000 600 2 1.15 1545738250 29310 8.21 52800 53200 52400 68100 36700 52400 52740.15 10.51 0 -8526 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15367 -36.30 6.47 12 0.10 -1460.00 8191.00 85800 20241217 -38.23 31000 20240805 70.97 77100 -31.26 20250206 50300 5.37 20250311 85800 -38.23 20241217 31000 70.97 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N
10 20250311 161119 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52400 -600 5 -1.13 18240979200 353537 60.84 50400 52400 50300 68900 37100 53000 51594.05 10.40 0 30775 55333 54166 52833 51666 50333 54750 52250 145 15900 500 37100 100 1 28995240 15194 -35.89 6.40 12 1.22 -1460.00 8191.00 85800 20241217 -38.93 31000 20240805 69.03 77100 -32.04 20250206 50300 4.17 20250311 85800 -38.93 20241217 31000 69.03 20240805 2.44 N 328130 500 144 억 3016046 N N 589 N 00 N
11 20250311 151122 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52100 -900 5 -1.70 17479834400 338999 58.34 50400 52400 50300 68900 37100 53000 51563.06 10.40 0 31173 55333 54166 52833 51666 50333 54750 52250 145 15900 500 37100 100 1 28995240 15107 -35.68 6.36 12 1.17 -1460.00 8191.00 85800 20241217 -39.28 31000 20240805 68.06 77100 -32.43 20250206 50300 3.58 20250311 85800 -39.28 20241217 31000 68.06 20240805 2.44 N 328130 500 144 억 3016046 N N 613 N 00 N
12 20250311 141125 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 51800 -1200 5 -2.26 15397917300 298968 51.45 50400 52400 50300 68900 37100 53000 51503.53 10.40 0 25608 55333 54166 52833 51666 50333 54750 52250 145 15900 500 37100 100 1 28995240 15020 -35.48 6.32 12 1.03 -1460.00 8191.00 85800 20241217 -39.63 31000 20240805 67.10 77100 -32.81 20250206 50300 2.98 20250311 85800 -39.63 20241217 31000 67.10 20240805 2.44 N 328130 500 144 억 3016046 N N 613 N 00 N