ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37450,-50,5,-0.13,4342255975,114912,51.71,37500,38500,37200,48750,26250,37500,37788.15,8.22,0,-9592,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4510,-9.00,2.62,12,0.95,-4162.00,14319.00,76300,20240626,-50.92,26950,20241230,38.96,38500,-2.73,20250318,27100,38.19,20250102,76300,-50.92,20240626,26950,38.96,20241230,1.35,N,194480,500,60 억,,990143,N,N,149,N,00,N
20250318,150929,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37500,0,3,0.00,4161401575,110075,49.53,37500,38500,37200,48750,26250,37500,37805.15,8.22,0,-9937,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4516,-9.01,2.62,12,0.91,-4162.00,14319.00,76300,20240626,-50.85,26950,20241230,39.15,38500,-2.60,20250318,27100,38.38,20250102,76300,-50.85,20240626,26950,39.15,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N
20250318,140927,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37550,50,2,0.13,3738276050,98759,44.44,37500,38500,37250,48750,26250,37500,37852.51,8.22,0,-9275,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4522,-9.02,2.62,12,0.82,-4162.00,14319.00,76300,20240626,-50.79,26950,20241230,39.33,38500,-2.47,20250318,27100,38.56,20250102,76300,-50.79,20240626,26950,39.33,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N
20250318,130926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37650,150,2,0.40,3221644950,84990,38.25,37500,38500,37250,48750,26250,37500,37906.16,8.22,0,-10048,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4534,-9.05,2.63,12,0.71,-4162.00,14319.00,76300,20240626,-50.66,26950,20241230,39.70,38500,-2.21,20250318,27100,38.93,20250102,76300,-50.66,20240626,26950,39.70,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N
20250318,120927,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37850,350,2,0.93,2915231150,76871,34.59,37500,38500,37250,48750,26250,37500,37923.68,8.22,0,-11443,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4558,-9.09,2.64,12,0.64,-4162.00,14319.00,76300,20240626,-50.39,26950,20241230,40.45,38500,-1.69,20250318,27100,39.67,20250102,76300,-50.39,20240626,26950,40.45,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N
20250318,110926,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38100,600,2,1.60,2542463800,67046,30.17,37500,38500,37250,48750,26250,37500,37921.19,8.22,0,-8045,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4588,-9.15,2.66,12,0.56,-4162.00,14319.00,76300,20240626,-50.07,26950,20241230,41.37,38500,-1.04,20250318,27100,40.59,20250102,76300,-50.07,20240626,26950,41.37,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N
20250318,100928,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38200,700,2,1.87,1689113400,44698,20.11,37500,38250,37250,48750,26250,37500,37789.46,8.22,0,-4084,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4600,-9.18,2.67,12,0.37,-4162.00,14319.00,76300,20240626,-49.93,26950,20241230,41.74,38250,-0.13,20250318,27100,40.96,20250102,76300,-49.93,20240626,26950,41.74,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N
20250318,090931,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37650,150,2,0.40,473198575,12596,5.67,37500,37850,37250,48750,26250,37500,37567.37,8.22,0,2226,41166,39332,36366,34532,31566,40250,35450,60,11250,500,27000,50,1,12043150,4534,-9.05,2.63,12,0.10,-4162.00,14319.00,76300,20240626,-50.66,26950,20241230,39.70,38200,-1.44,20250317,27100,38.93,20250102,76300,-50.66,20240626,26950,39.70,20241230,1.35,N,194480,500,60 억,,990143,N,N,349,N,00,N
20250317,160924,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37500,4000,2,11.94,8074981750,220657,385.77,33500,38200,33400,43550,23450,33500,36593.97,7.68,0,63151,35366,34432,33966,33032,32566,34200,32800,60,10050,500,24120,50,1,12043150,4516,-9.01,2.62,12,1.83,-4162.00,14319.00,76300,20240626,-50.85,26950,20241230,39.15,38200,-1.83,20250317,27100,38.38,20250102,76300,-50.85,20240626,26950,39.15,20241230,1.32,N,194480,500,60 억,,924947,N,N,349,N,00,N
20250317,150923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37600,4100,2,12.24,7250434850,198583,347.18,33500,38200,33400,43550,23450,33500,36510.85,7.68,0,55590,35366,34432,33966,33032,32566,34200,32800,60,10050,500,24120,50,1,12043150,4528,-9.03,2.63,12,1.65,-4162.00,14319.00,76300,20240626,-50.72,26950,20241230,39.52,38200,-1.57,20250317,27100,38.75,20250102,76300,-50.72,20240626,26950,39.52,20241230,1.32,N,194480,500,60 억,,924947,N,N,33,N,00,N
20250317,140925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36550,3050,2,9.10,3231381175,91526,160.01,33500,37000,33400,43550,23450,33500,35305.61,7.68,0,32093,35366,34432,33966,33032,32566,34200,32800,60,10050,500,24120,50,1,12043150,4402,-8.78,2.55,12,0.76,-4162.00,14319.00,76300,20240626,-52.10,26950,20241230,35.62,37500,-2.53,20250220,27100,34.87,20250102,76300,-52.10,20240626,26950,35.62,20241230,1.32,N,194480,500,60 억,,924947,N,N,33,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 20250318 160925 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37450 -50 5 -0.13 4342255975 114912 51.71 37500 38500 37200 48750 26250 37500 37788.15 8.22 0 -9592 41166 39332 36366 34532 31566 40250 35450 60 11250 500 27000 50 1 12043150 4510 -9.00 2.62 12 0.95 -4162.00 14319.00 76300 20240626 -50.92 26950 20241230 38.96 38500 -2.73 20250318 27100 38.19 20250102 76300 -50.92 20240626 26950 38.96 20241230 1.35 N 194480 500 60 억 990143 N N 149 N 00 N
3 20250318 150929 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37500 0 3 0.00 4161401575 110075 49.53 37500 38500 37200 48750 26250 37500 37805.15 8.22 0 -9937 41166 39332 36366 34532 31566 40250 35450 60 11250 500 27000 50 1 12043150 4516 -9.01 2.62 12 0.91 -4162.00 14319.00 76300 20240626 -50.85 26950 20241230 39.15 38500 -2.60 20250318 27100 38.38 20250102 76300 -50.85 20240626 26950 39.15 20241230 1.35 N 194480 500 60 억 990143 N N 349 N 00 N
4 20250318 140927 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37550 50 2 0.13 3738276050 98759 44.44 37500 38500 37250 48750 26250 37500 37852.51 8.22 0 -9275 41166 39332 36366 34532 31566 40250 35450 60 11250 500 27000 50 1 12043150 4522 -9.02 2.62 12 0.82 -4162.00 14319.00 76300 20240626 -50.79 26950 20241230 39.33 38500 -2.47 20250318 27100 38.56 20250102 76300 -50.79 20240626 26950 39.33 20241230 1.35 N 194480 500 60 억 990143 N N 349 N 00 N
5 20250318 130926 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37650 150 2 0.40 3221644950 84990 38.25 37500 38500 37250 48750 26250 37500 37906.16 8.22 0 -10048 41166 39332 36366 34532 31566 40250 35450 60 11250 500 27000 50 1 12043150 4534 -9.05 2.63 12 0.71 -4162.00 14319.00 76300 20240626 -50.66 26950 20241230 39.70 38500 -2.21 20250318 27100 38.93 20250102 76300 -50.66 20240626 26950 39.70 20241230 1.35 N 194480 500 60 억 990143 N N 349 N 00 N
6 20250318 120927 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37850 350 2 0.93 2915231150 76871 34.59 37500 38500 37250 48750 26250 37500 37923.68 8.22 0 -11443 41166 39332 36366 34532 31566 40250 35450 60 11250 500 27000 50 1 12043150 4558 -9.09 2.64 12 0.64 -4162.00 14319.00 76300 20240626 -50.39 26950 20241230 40.45 38500 -1.69 20250318 27100 39.67 20250102 76300 -50.39 20240626 26950 40.45 20241230 1.35 N 194480 500 60 억 990143 N N 349 N 00 N
7 20250318 110926 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38100 600 2 1.60 2542463800 67046 30.17 37500 38500 37250 48750 26250 37500 37921.19 8.22 0 -8045 41166 39332 36366 34532 31566 40250 35450 60 11250 500 27000 50 1 12043150 4588 -9.15 2.66 12 0.56 -4162.00 14319.00 76300 20240626 -50.07 26950 20241230 41.37 38500 -1.04 20250318 27100 40.59 20250102 76300 -50.07 20240626 26950 41.37 20241230 1.35 N 194480 500 60 억 990143 N N 349 N 00 N
8 20250318 100928 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38200 700 2 1.87 1689113400 44698 20.11 37500 38250 37250 48750 26250 37500 37789.46 8.22 0 -4084 41166 39332 36366 34532 31566 40250 35450 60 11250 500 27000 50 1 12043150 4600 -9.18 2.67 12 0.37 -4162.00 14319.00 76300 20240626 -49.93 26950 20241230 41.74 38250 -0.13 20250318 27100 40.96 20250102 76300 -49.93 20240626 26950 41.74 20241230 1.35 N 194480 500 60 억 990143 N N 349 N 00 N
9 20250318 090931 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37650 150 2 0.40 473198575 12596 5.67 37500 37850 37250 48750 26250 37500 37567.37 8.22 0 2226 41166 39332 36366 34532 31566 40250 35450 60 11250 500 27000 50 1 12043150 4534 -9.05 2.63 12 0.10 -4162.00 14319.00 76300 20240626 -50.66 26950 20241230 39.70 38200 -1.44 20250317 27100 38.93 20250102 76300 -50.66 20240626 26950 39.70 20241230 1.35 N 194480 500 60 억 990143 N N 349 N 00 N
10 20250317 160924 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37500 4000 2 11.94 8074981750 220657 385.77 33500 38200 33400 43550 23450 33500 36593.97 7.68 0 63151 35366 34432 33966 33032 32566 34200 32800 60 10050 500 24120 50 1 12043150 4516 -9.01 2.62 12 1.83 -4162.00 14319.00 76300 20240626 -50.85 26950 20241230 39.15 38200 -1.83 20250317 27100 38.38 20250102 76300 -50.85 20240626 26950 39.15 20241230 1.32 N 194480 500 60 억 924947 N N 349 N 00 N
11 20250317 150923 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37600 4100 2 12.24 7250434850 198583 347.18 33500 38200 33400 43550 23450 33500 36510.85 7.68 0 55590 35366 34432 33966 33032 32566 34200 32800 60 10050 500 24120 50 1 12043150 4528 -9.03 2.63 12 1.65 -4162.00 14319.00 76300 20240626 -50.72 26950 20241230 39.52 38200 -1.57 20250317 27100 38.75 20250102 76300 -50.72 20240626 26950 39.52 20241230 1.32 N 194480 500 60 억 924947 N N 33 N 00 N
12 20250317 140925 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36550 3050 2 9.10 3231381175 91526 160.01 33500 37000 33400 43550 23450 33500 35305.61 7.68 0 32093 35366 34432 33966 33032 32566 34200 32800 60 10050 500 24120 50 1 12043150 4402 -8.78 2.55 12 0.76 -4162.00 14319.00 76300 20240626 -52.10 26950 20241230 35.62 37500 -2.53 20250220 27100 34.87 20250102 76300 -52.10 20240626 26950 35.62 20241230 1.32 N 194480 500 60 억 924947 N N 33 N 00 N