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
376300/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
20250312,161205,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38700,-700,5,-1.78,8554791575,220887,98.77,39400,39900,38400,51200,27600,39400,38729.31,3.09,0,-2641,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9187,35.05,5.42,12,0.93,1104.00,7141.00,50300,20250220,-23.06,17640,20240909,119.39,50300,-23.06,20250220,29250,32.31,20250106,50300,-23.06,20250220,17640,119.39,20240909,2.12,N,376300,500,118 억,,734265,N,N,34,N,00,N
20250312,151206,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38700,-700,5,-1.78,8257743475,213212,95.34,39400,39900,38400,51200,27600,39400,38730.17,3.09,0,-2235,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9187,35.05,5.42,12,0.90,1104.00,7141.00,50300,20250220,-23.06,17640,20240909,119.39,50300,-23.06,20250220,29250,32.31,20250106,50300,-23.06,20250220,17640,119.39,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,N,00,N
20250312,141203,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38500,-900,5,-2.28,7048121300,181810,81.30,39400,39900,38450,51200,27600,39400,38766.38,3.09,0,-10676,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9139,34.87,5.39,12,0.77,1104.00,7141.00,50300,20250220,-23.46,17640,20240909,118.25,50300,-23.46,20250220,29250,31.62,20250106,50300,-23.46,20250220,17640,118.25,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,N,00,N
20250312,131205,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38700,-700,5,-1.78,5767727725,148626,66.46,39400,39900,38450,51200,27600,39400,38806.95,3.09,0,-15447,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9187,35.05,5.42,12,0.63,1104.00,7141.00,50300,20250220,-23.06,17640,20240909,119.39,50300,-23.06,20250220,29250,32.31,20250106,50300,-23.06,20250220,17640,119.39,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,N,00,N
20250312,121209,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38500,-900,5,-2.28,4796208975,123468,55.21,39400,39900,38450,51200,27600,39400,38845.72,3.09,0,-22739,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9139,34.87,5.39,12,0.52,1104.00,7141.00,50300,20250220,-23.46,17640,20240909,118.25,50300,-23.46,20250220,29250,31.62,20250106,50300,-23.46,20250220,17640,118.25,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,N,00,N
20250312,111159,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38700,-700,5,-1.78,3567074275,91595,40.96,39400,39900,38500,51200,27600,39400,38943.93,3.09,0,-16170,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9187,35.05,5.42,12,0.39,1104.00,7141.00,50300,20250220,-23.06,17640,20240909,119.39,50300,-23.06,20250220,29250,32.31,20250106,50300,-23.06,20250220,17640,119.39,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,N,00,N
20250312,101202,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39150,-250,5,-0.63,1784730125,45613,20.40,39400,39900,38800,51200,27600,39400,39127.60,3.09,0,-11193,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9294,35.46,5.48,12,0.19,1104.00,7141.00,50300,20250220,-22.17,17640,20240909,121.94,50300,-22.17,20250220,29250,33.85,20250106,50300,-22.17,20250220,17640,121.94,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,N,00,N
20250312,091210,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39250,-150,5,-0.38,364032025,9224,4.12,39400,39900,39200,51200,27600,39400,39465.82,3.09,0,-2233,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9317,35.55,5.50,12,0.04,1104.00,7141.00,50300,20250220,-21.97,17640,20240909,122.51,50300,-21.97,20250220,29250,34.19,20250106,50300,-21.97,20250220,17640,122.51,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,N,00,N
20250311,161156,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39400,-100,5,-0.25,8816393000,222933,91.96,37950,40200,37950,51300,27650,39500,39547.62,3.08,0,-5242,41500,40500,39050,38050,36600,41000,38550,119,11800,500,28440,50,1,23738406,9353,35.69,5.52,12,0.94,1104.00,7141.00,50300,20250220,-21.67,17640,20240909,123.36,50300,-21.67,20250220,29250,34.70,20250106,50300,-21.67,20250220,17640,123.36,20240909,2.08,N,376300,500,118 억,,731957,N,N,1076,N,00,N
20250311,151159,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39500,0,3,0.00,8471406300,214199,88.35,37950,40200,37950,51300,27650,39500,39549.23,3.08,0,-6408,41500,40500,39050,38050,36600,41000,38550,119,11800,500,28440,50,1,23738406,9377,35.78,5.53,12,0.90,1104.00,7141.00,50300,20250220,-21.47,17640,20240909,123.92,50300,-21.47,20250220,29250,35.04,20250106,50300,-21.47,20250220,17640,123.92,20240909,2.08,N,376300,500,118 억,,731957,N,N,264,N,00,N
20250311,141203,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39600,100,2,0.25,7466483425,188716,77.84,37950,40200,37950,51300,27650,39500,39564.66,3.08,0,-1464,41500,40500,39050,38050,36600,41000,38550,119,11800,500,28440,50,1,23738406,9400,35.87,5.55,12,0.79,1104.00,7141.00,50300,20250220,-21.27,17640,20240909,124.49,50300,-21.27,20250220,29250,35.38,20250106,50300,-21.27,20250220,17640,124.49,20240909,2.08,N,376300,500,118 억,,731957,N,N,264,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 161205 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38700 -700 5 -1.78 8554791575 220887 98.77 39400 39900 38400 51200 27600 39400 38729.31 3.09 0 -2641 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9187 35.05 5.42 12 0.93 1104.00 7141.00 50300 20250220 -23.06 17640 20240909 119.39 50300 -23.06 20250220 29250 32.31 20250106 50300 -23.06 20250220 17640 119.39 20240909 2.12 N 376300 500 118 억 734265 N N 34 N 00 N
3 20250312 151206 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38700 -700 5 -1.78 8257743475 213212 95.34 39400 39900 38400 51200 27600 39400 38730.17 3.09 0 -2235 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9187 35.05 5.42 12 0.90 1104.00 7141.00 50300 20250220 -23.06 17640 20240909 119.39 50300 -23.06 20250220 29250 32.31 20250106 50300 -23.06 20250220 17640 119.39 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N
4 20250312 141203 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38500 -900 5 -2.28 7048121300 181810 81.30 39400 39900 38450 51200 27600 39400 38766.38 3.09 0 -10676 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9139 34.87 5.39 12 0.77 1104.00 7141.00 50300 20250220 -23.46 17640 20240909 118.25 50300 -23.46 20250220 29250 31.62 20250106 50300 -23.46 20250220 17640 118.25 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N
5 20250312 131205 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38700 -700 5 -1.78 5767727725 148626 66.46 39400 39900 38450 51200 27600 39400 38806.95 3.09 0 -15447 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9187 35.05 5.42 12 0.63 1104.00 7141.00 50300 20250220 -23.06 17640 20240909 119.39 50300 -23.06 20250220 29250 32.31 20250106 50300 -23.06 20250220 17640 119.39 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N
6 20250312 121209 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38500 -900 5 -2.28 4796208975 123468 55.21 39400 39900 38450 51200 27600 39400 38845.72 3.09 0 -22739 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9139 34.87 5.39 12 0.52 1104.00 7141.00 50300 20250220 -23.46 17640 20240909 118.25 50300 -23.46 20250220 29250 31.62 20250106 50300 -23.46 20250220 17640 118.25 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N
7 20250312 111159 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38700 -700 5 -1.78 3567074275 91595 40.96 39400 39900 38500 51200 27600 39400 38943.93 3.09 0 -16170 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9187 35.05 5.42 12 0.39 1104.00 7141.00 50300 20250220 -23.06 17640 20240909 119.39 50300 -23.06 20250220 29250 32.31 20250106 50300 -23.06 20250220 17640 119.39 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N
8 20250312 101202 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39150 -250 5 -0.63 1784730125 45613 20.40 39400 39900 38800 51200 27600 39400 39127.60 3.09 0 -11193 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9294 35.46 5.48 12 0.19 1104.00 7141.00 50300 20250220 -22.17 17640 20240909 121.94 50300 -22.17 20250220 29250 33.85 20250106 50300 -22.17 20250220 17640 121.94 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N
9 20250312 091210 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39250 -150 5 -0.38 364032025 9224 4.12 39400 39900 39200 51200 27600 39400 39465.82 3.09 0 -2233 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9317 35.55 5.50 12 0.04 1104.00 7141.00 50300 20250220 -21.97 17640 20240909 122.51 50300 -21.97 20250220 29250 34.19 20250106 50300 -21.97 20250220 17640 122.51 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N
10 20250311 161156 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39400 -100 5 -0.25 8816393000 222933 91.96 37950 40200 37950 51300 27650 39500 39547.62 3.08 0 -5242 41500 40500 39050 38050 36600 41000 38550 119 11800 500 28440 50 1 23738406 9353 35.69 5.52 12 0.94 1104.00 7141.00 50300 20250220 -21.67 17640 20240909 123.36 50300 -21.67 20250220 29250 34.70 20250106 50300 -21.67 20250220 17640 123.36 20240909 2.08 N 376300 500 118 억 731957 N N 1076 N 00 N
11 20250311 151159 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39500 0 3 0.00 8471406300 214199 88.35 37950 40200 37950 51300 27650 39500 39549.23 3.08 0 -6408 41500 40500 39050 38050 36600 41000 38550 119 11800 500 28440 50 1 23738406 9377 35.78 5.53 12 0.90 1104.00 7141.00 50300 20250220 -21.47 17640 20240909 123.92 50300 -21.47 20250220 29250 35.04 20250106 50300 -21.47 20250220 17640 123.92 20240909 2.08 N 376300 500 118 억 731957 N N 264 N 00 N
12 20250311 141203 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39600 100 2 0.25 7466483425 188716 77.84 37950 40200 37950 51300 27650 39500 39564.66 3.08 0 -1464 41500 40500 39050 38050 36600 41000 38550 119 11800 500 28440 50 1 23738406 9400 35.87 5.55 12 0.79 1104.00 7141.00 50300 20250220 -21.27 17640 20240909 124.49 50300 -21.27 20250220 29250 35.38 20250106 50300 -21.27 20250220 17640 124.49 20240909 2.08 N 376300 500 118 억 731957 N N 264 N 00 N