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
394280/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
20250312,161219,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14000,650,2,4.87,2028198660,147446,88.85,13350,14090,13190,17350,9350,13350,13754.23,3.97,0,12532,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,3064,-20.09,14.60,12,0.67,-697.00,959.00,38800,20240307,-63.92,9550,20241209,46.60,18290,-23.46,20250219,13090,6.95,20250311,34200,-59.06,20240313,9550,46.60,20241209,0.41,N,394280,100,21 억,,868535,N,N,373,N,00,N
20250312,151222,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14030,680,2,5.09,1887908525,137423,82.81,13350,14090,13190,17350,9350,13350,13738.29,3.97,0,11509,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,3071,-20.13,14.63,12,0.63,-697.00,959.00,38800,20240307,-63.84,9550,20241209,46.91,18290,-23.29,20250219,13090,7.18,20250311,34200,-58.98,20240313,9550,46.91,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,N,00,N
20250312,141217,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13870,520,2,3.90,1332735160,97340,58.66,13350,14090,13190,17350,9350,13350,13691.99,3.97,0,1163,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,3036,-19.90,14.46,12,0.44,-697.00,959.00,38800,20240307,-64.25,9550,20241209,45.24,18290,-24.17,20250219,13090,5.96,20250311,34200,-59.44,20240313,9550,45.24,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,N,00,N
20250312,131218,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13770,420,2,3.15,899425540,66230,39.91,13350,13810,13190,17350,9350,13350,13580.77,3.97,0,4231,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,3014,-19.76,14.36,12,0.30,-697.00,959.00,38800,20240307,-64.51,9550,20241209,44.19,18290,-24.71,20250219,13090,5.19,20250311,34200,-59.74,20240313,9550,44.19,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,N,00,N
20250312,121223,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13680,330,2,2.47,778552510,57448,34.62,13350,13750,13190,17350,9350,13350,13552.74,3.97,0,1692,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,2994,-19.63,14.26,12,0.26,-697.00,959.00,38800,20240307,-64.74,9550,20241209,43.25,18290,-25.21,20250219,13090,4.51,20250311,34200,-60.00,20240313,9550,43.25,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,N,00,N
20250312,111212,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13660,310,2,2.32,680599310,50289,30.30,13350,13750,13190,17350,9350,13350,13534.22,3.97,0,2151,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,2990,-19.60,14.24,12,0.23,-697.00,959.00,38800,20240307,-64.79,9550,20241209,43.04,18290,-25.31,20250219,13090,4.35,20250311,34200,-60.06,20240313,9550,43.04,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,N,00,N
20250312,101215,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13640,290,2,2.17,509287440,37769,22.76,13350,13720,13190,17350,9350,13350,13484.72,3.97,0,-2610,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,2985,-19.57,14.22,12,0.17,-697.00,959.00,38800,20240307,-64.85,9550,20241209,42.83,18290,-25.42,20250219,13090,4.20,20250311,34200,-60.12,20240313,9550,42.83,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,N,00,N
20250312,091224,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13450,100,2,0.75,166014630,12467,7.51,13350,13470,13190,17350,9350,13350,13315.98,3.97,0,-939,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,2944,-19.30,14.03,12,0.06,-697.00,959.00,38800,20240307,-65.34,9550,20241209,40.84,18290,-26.46,20250219,13090,2.75,20250311,34200,-60.67,20240313,9550,40.84,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,N,00,N
20250311,161209,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13350,-570,5,-4.09,2187792240,165416,167.89,13100,13400,13090,18090,9750,13920,13225.80,3.86,0,16923,14540,14230,14040,13730,13540,14135,13635,22,4170,100,10020,10,1,21887607,2922,-19.15,13.92,12,0.76,-697.00,959.00,38800,20240307,-65.59,9550,20241209,39.79,18290,-27.01,20250219,13090,1.99,20250311,34200,-60.96,20240313,9550,39.79,20241209,0.41,N,394280,100,21 억,,844963,N,N,481,N,00,N
20250311,151211,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13230,-690,5,-4.96,2126404720,160798,163.20,13100,13400,13090,18090,9750,13920,13224.07,3.86,0,16296,14540,14230,14040,13730,13540,14135,13635,22,4170,100,10020,10,1,21887607,2896,-18.98,13.80,12,0.73,-697.00,959.00,38800,20240307,-65.90,9550,20241209,38.53,18290,-27.67,20250219,13090,1.07,20250311,34200,-61.32,20240313,9550,38.53,20241209,0.41,N,394280,100,21 억,,844963,N,N,116,N,00,N
20250311,141216,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13210,-710,5,-5.10,1766026665,133514,135.51,13100,13400,13090,18090,9750,13920,13227.28,3.86,0,8802,14540,14230,14040,13730,13540,14135,13635,22,4170,100,10020,10,1,21887607,2891,-18.95,13.77,12,0.61,-697.00,959.00,38800,20240307,-65.95,9550,20241209,38.32,18290,-27.77,20250219,13090,0.92,20250311,34200,-61.37,20240313,9550,38.32,20241209,0.41,N,394280,100,21 억,,844963,N,N,116,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 161219 57 100.00 KSQ150 IT 서비스 N N N N N 14000 650 2 4.87 2028198660 147446 88.85 13350 14090 13190 17350 9350 13350 13754.23 3.97 0 12532 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 3064 -20.09 14.60 12 0.67 -697.00 959.00 38800 20240307 -63.92 9550 20241209 46.60 18290 -23.46 20250219 13090 6.95 20250311 34200 -59.06 20240313 9550 46.60 20241209 0.41 N 394280 100 21 억 868535 N N 373 N 00 N
3 20250312 151222 57 100.00 KSQ150 IT 서비스 N N N N N 14030 680 2 5.09 1887908525 137423 82.81 13350 14090 13190 17350 9350 13350 13738.29 3.97 0 11509 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 3071 -20.13 14.63 12 0.63 -697.00 959.00 38800 20240307 -63.84 9550 20241209 46.91 18290 -23.29 20250219 13090 7.18 20250311 34200 -58.98 20240313 9550 46.91 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N
4 20250312 141217 57 100.00 KSQ150 IT 서비스 N N N N N 13870 520 2 3.90 1332735160 97340 58.66 13350 14090 13190 17350 9350 13350 13691.99 3.97 0 1163 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 3036 -19.90 14.46 12 0.44 -697.00 959.00 38800 20240307 -64.25 9550 20241209 45.24 18290 -24.17 20250219 13090 5.96 20250311 34200 -59.44 20240313 9550 45.24 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N
5 20250312 131218 57 100.00 KSQ150 IT 서비스 N N N N N 13770 420 2 3.15 899425540 66230 39.91 13350 13810 13190 17350 9350 13350 13580.77 3.97 0 4231 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 3014 -19.76 14.36 12 0.30 -697.00 959.00 38800 20240307 -64.51 9550 20241209 44.19 18290 -24.71 20250219 13090 5.19 20250311 34200 -59.74 20240313 9550 44.19 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N
6 20250312 121223 57 100.00 KSQ150 IT 서비스 N N N N N 13680 330 2 2.47 778552510 57448 34.62 13350 13750 13190 17350 9350 13350 13552.74 3.97 0 1692 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 2994 -19.63 14.26 12 0.26 -697.00 959.00 38800 20240307 -64.74 9550 20241209 43.25 18290 -25.21 20250219 13090 4.51 20250311 34200 -60.00 20240313 9550 43.25 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N
7 20250312 111212 57 100.00 KSQ150 IT 서비스 N N N N N 13660 310 2 2.32 680599310 50289 30.30 13350 13750 13190 17350 9350 13350 13534.22 3.97 0 2151 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 2990 -19.60 14.24 12 0.23 -697.00 959.00 38800 20240307 -64.79 9550 20241209 43.04 18290 -25.31 20250219 13090 4.35 20250311 34200 -60.06 20240313 9550 43.04 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N
8 20250312 101215 57 100.00 KSQ150 IT 서비스 N N N N N 13640 290 2 2.17 509287440 37769 22.76 13350 13720 13190 17350 9350 13350 13484.72 3.97 0 -2610 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 2985 -19.57 14.22 12 0.17 -697.00 959.00 38800 20240307 -64.85 9550 20241209 42.83 18290 -25.42 20250219 13090 4.20 20250311 34200 -60.12 20240313 9550 42.83 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N
9 20250312 091224 57 100.00 KSQ150 IT 서비스 N N N N N 13450 100 2 0.75 166014630 12467 7.51 13350 13470 13190 17350 9350 13350 13315.98 3.97 0 -939 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 2944 -19.30 14.03 12 0.06 -697.00 959.00 38800 20240307 -65.34 9550 20241209 40.84 18290 -26.46 20250219 13090 2.75 20250311 34200 -60.67 20240313 9550 40.84 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N
10 20250311 161209 57 100.00 KSQ150 IT 서비스 N N N N N 13350 -570 5 -4.09 2187792240 165416 167.89 13100 13400 13090 18090 9750 13920 13225.80 3.86 0 16923 14540 14230 14040 13730 13540 14135 13635 22 4170 100 10020 10 1 21887607 2922 -19.15 13.92 12 0.76 -697.00 959.00 38800 20240307 -65.59 9550 20241209 39.79 18290 -27.01 20250219 13090 1.99 20250311 34200 -60.96 20240313 9550 39.79 20241209 0.41 N 394280 100 21 억 844963 N N 481 N 00 N
11 20250311 151211 57 100.00 KSQ150 IT 서비스 N N N N N 13230 -690 5 -4.96 2126404720 160798 163.20 13100 13400 13090 18090 9750 13920 13224.07 3.86 0 16296 14540 14230 14040 13730 13540 14135 13635 22 4170 100 10020 10 1 21887607 2896 -18.98 13.80 12 0.73 -697.00 959.00 38800 20240307 -65.90 9550 20241209 38.53 18290 -27.67 20250219 13090 1.07 20250311 34200 -61.32 20240313 9550 38.53 20241209 0.41 N 394280 100 21 억 844963 N N 116 N 00 N
12 20250311 141216 57 100.00 KSQ150 IT 서비스 N N N N N 13210 -710 5 -5.10 1766026665 133514 135.51 13100 13400 13090 18090 9750 13920 13227.28 3.86 0 8802 14540 14230 14040 13730 13540 14135 13635 22 4170 100 10020 10 1 21887607 2891 -18.95 13.77 12 0.61 -697.00 959.00 38800 20240307 -65.95 9550 20241209 38.32 18290 -27.77 20250219 13090 0.92 20250311 34200 -61.37 20240313 9550 38.32 20241209 0.41 N 394280 100 21 억 844963 N N 116 N 00 N