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
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
20250318,161114,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15590,40,2,0.26,2497098010,159580,130.18,15610,15800,15500,20200,10890,15550,15648.24,11.05,0,-43604,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12919,-5.62,0.89,12,0.19,-2774.00,17565.00,24100,20240312,-35.31,15000,20241115,3.93,17250,-9.62,20250109,15120,3.11,20250311,24100,-35.31,20240327,15000,3.93,20241115,1.37,N,293490,100,82 억,,9157953,N,N,218,N,00,N
20250318,151119,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15560,10,2,0.06,2411967310,154116,125.72,15610,15800,15500,20200,10890,15550,15650.34,11.05,0,-41392,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12894,-5.61,0.89,12,0.19,-2774.00,17565.00,24100,20240312,-35.44,15000,20241115,3.73,17250,-9.80,20250109,15120,2.91,20250311,24100,-35.44,20240327,15000,3.73,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N
20250318,141116,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15570,20,2,0.13,1927192170,122933,100.28,15610,15800,15560,20200,10890,15550,15676.77,11.05,0,-26500,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12902,-5.61,0.89,12,0.15,-2774.00,17565.00,24100,20240312,-35.39,15000,20241115,3.80,17250,-9.74,20250109,15120,2.98,20250311,24100,-35.39,20240327,15000,3.80,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N
20250318,131114,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15670,120,2,0.77,1576542090,100465,81.95,15610,15800,15600,20200,10890,15550,15692.45,11.05,0,-16215,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12985,-5.65,0.89,12,0.12,-2774.00,17565.00,24100,20240312,-34.98,15000,20241115,4.47,17250,-9.16,20250109,15120,3.64,20250311,24100,-34.98,20240327,15000,4.47,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N
20250318,121118,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15640,90,2,0.58,1423456210,90694,73.98,15610,15800,15600,20200,10890,15550,15695.15,11.05,0,-14978,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12960,-5.64,0.89,12,0.11,-2774.00,17565.00,24100,20240312,-35.10,15000,20241115,4.27,17250,-9.33,20250109,15120,3.44,20250311,24100,-35.10,20240327,15000,4.27,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N
20250318,111115,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15620,70,2,0.45,1312999230,83621,68.21,15610,15800,15600,20200,10890,15550,15701.79,11.05,0,-13732,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12944,-5.63,0.89,12,0.10,-2774.00,17565.00,24100,20240312,-35.19,15000,20241115,4.13,17250,-9.45,20250109,15120,3.31,20250311,24100,-35.19,20240327,15000,4.13,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N
20250318,101117,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15680,130,2,0.84,984551710,62709,51.16,15610,15800,15600,20200,10890,15550,15700.33,11.05,0,-9118,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12993,-5.65,0.89,12,0.08,-2774.00,17565.00,24100,20240312,-34.94,15000,20241115,4.53,17250,-9.10,20250109,15120,3.70,20250311,24100,-34.94,20240327,15000,4.53,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N
20250318,091121,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15630,80,2,0.51,184131515,11763,9.60,15610,15710,15600,20200,10890,15550,15653.45,11.05,0,2069,15723,15636,15593,15506,15463,15615,15485,83,4650,100,11810,10,1,82866437,12952,-5.63,0.89,12,0.01,-2774.00,17565.00,24100,20240312,-35.15,15000,20241115,4.20,17250,-9.39,20250109,15120,3.37,20250311,24100,-35.15,20240327,15000,4.20,20241115,1.37,N,293490,100,82 억,,9157953,N,N,2587,N,00,N
20250317,161112,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15550,-50,5,-0.32,1904228300,122028,75.12,15600,15680,15550,20250,10920,15600,15604.86,11.03,0,11238,15840,15720,15650,15530,15460,15685,15495,83,4650,100,11850,10,1,82866437,12886,-5.61,0.89,12,0.15,-2774.00,17565.00,24100,20240312,-35.48,15000,20241115,3.67,17250,-9.86,20250109,15120,2.84,20250311,24100,-35.48,20240327,15000,3.67,20241115,1.36,N,293490,100,82 억,,9141977,N,N,2587,N,00,N
20250317,151111,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15560,-40,5,-0.26,1681251020,107695,66.30,15600,15680,15550,20250,10920,15600,15611.23,11.03,0,13363,15840,15720,15650,15530,15460,15685,15495,83,4650,100,11850,10,1,82866437,12894,-5.61,0.89,12,0.13,-2774.00,17565.00,24100,20240312,-35.44,15000,20241115,3.73,17250,-9.80,20250109,15120,2.91,20250311,24100,-35.44,20240327,15000,3.73,20241115,1.36,N,293490,100,82 억,,9141977,N,N,3891,N,00,N
20250317,141114,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15650,50,2,0.32,1219966755,78121,48.09,15600,15680,15550,20250,10920,15600,15616.37,11.03,0,11588,15840,15720,15650,15530,15460,15685,15495,83,4650,100,11850,10,1,82866437,12969,-5.64,0.89,12,0.09,-2774.00,17565.00,24100,20240312,-35.06,15000,20241115,4.33,17250,-9.28,20250109,15120,3.51,20250311,24100,-35.06,20240327,15000,4.33,20241115,1.36,N,293490,100,82 억,,9141977,N,N,3891,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 161114 57 100.00 KSQ150 IT 서비스 N N N N N 15590 40 2 0.26 2497098010 159580 130.18 15610 15800 15500 20200 10890 15550 15648.24 11.05 0 -43604 15723 15636 15593 15506 15463 15615 15485 83 4650 100 11810 10 1 82866437 12919 -5.62 0.89 12 0.19 -2774.00 17565.00 24100 20240312 -35.31 15000 20241115 3.93 17250 -9.62 20250109 15120 3.11 20250311 24100 -35.31 20240327 15000 3.93 20241115 1.37 N 293490 100 82 억 9157953 N N 218 N 00 N
3 20250318 151119 57 100.00 KSQ150 IT 서비스 N N N N N 15560 10 2 0.06 2411967310 154116 125.72 15610 15800 15500 20200 10890 15550 15650.34 11.05 0 -41392 15723 15636 15593 15506 15463 15615 15485 83 4650 100 11810 10 1 82866437 12894 -5.61 0.89 12 0.19 -2774.00 17565.00 24100 20240312 -35.44 15000 20241115 3.73 17250 -9.80 20250109 15120 2.91 20250311 24100 -35.44 20240327 15000 3.73 20241115 1.37 N 293490 100 82 억 9157953 N N 2587 N 00 N
4 20250318 141116 57 100.00 KSQ150 IT 서비스 N N N N N 15570 20 2 0.13 1927192170 122933 100.28 15610 15800 15560 20200 10890 15550 15676.77 11.05 0 -26500 15723 15636 15593 15506 15463 15615 15485 83 4650 100 11810 10 1 82866437 12902 -5.61 0.89 12 0.15 -2774.00 17565.00 24100 20240312 -35.39 15000 20241115 3.80 17250 -9.74 20250109 15120 2.98 20250311 24100 -35.39 20240327 15000 3.80 20241115 1.37 N 293490 100 82 억 9157953 N N 2587 N 00 N
5 20250318 131114 57 100.00 KSQ150 IT 서비스 N N N N N 15670 120 2 0.77 1576542090 100465 81.95 15610 15800 15600 20200 10890 15550 15692.45 11.05 0 -16215 15723 15636 15593 15506 15463 15615 15485 83 4650 100 11810 10 1 82866437 12985 -5.65 0.89 12 0.12 -2774.00 17565.00 24100 20240312 -34.98 15000 20241115 4.47 17250 -9.16 20250109 15120 3.64 20250311 24100 -34.98 20240327 15000 4.47 20241115 1.37 N 293490 100 82 억 9157953 N N 2587 N 00 N
6 20250318 121118 57 100.00 KSQ150 IT 서비스 N N N N N 15640 90 2 0.58 1423456210 90694 73.98 15610 15800 15600 20200 10890 15550 15695.15 11.05 0 -14978 15723 15636 15593 15506 15463 15615 15485 83 4650 100 11810 10 1 82866437 12960 -5.64 0.89 12 0.11 -2774.00 17565.00 24100 20240312 -35.10 15000 20241115 4.27 17250 -9.33 20250109 15120 3.44 20250311 24100 -35.10 20240327 15000 4.27 20241115 1.37 N 293490 100 82 억 9157953 N N 2587 N 00 N
7 20250318 111115 57 100.00 KSQ150 IT 서비스 N N N N N 15620 70 2 0.45 1312999230 83621 68.21 15610 15800 15600 20200 10890 15550 15701.79 11.05 0 -13732 15723 15636 15593 15506 15463 15615 15485 83 4650 100 11810 10 1 82866437 12944 -5.63 0.89 12 0.10 -2774.00 17565.00 24100 20240312 -35.19 15000 20241115 4.13 17250 -9.45 20250109 15120 3.31 20250311 24100 -35.19 20240327 15000 4.13 20241115 1.37 N 293490 100 82 억 9157953 N N 2587 N 00 N
8 20250318 101117 57 100.00 KSQ150 IT 서비스 N N N N N 15680 130 2 0.84 984551710 62709 51.16 15610 15800 15600 20200 10890 15550 15700.33 11.05 0 -9118 15723 15636 15593 15506 15463 15615 15485 83 4650 100 11810 10 1 82866437 12993 -5.65 0.89 12 0.08 -2774.00 17565.00 24100 20240312 -34.94 15000 20241115 4.53 17250 -9.10 20250109 15120 3.70 20250311 24100 -34.94 20240327 15000 4.53 20241115 1.37 N 293490 100 82 억 9157953 N N 2587 N 00 N
9 20250318 091121 57 100.00 KSQ150 IT 서비스 N N N N N 15630 80 2 0.51 184131515 11763 9.60 15610 15710 15600 20200 10890 15550 15653.45 11.05 0 2069 15723 15636 15593 15506 15463 15615 15485 83 4650 100 11810 10 1 82866437 12952 -5.63 0.89 12 0.01 -2774.00 17565.00 24100 20240312 -35.15 15000 20241115 4.20 17250 -9.39 20250109 15120 3.37 20250311 24100 -35.15 20240327 15000 4.20 20241115 1.37 N 293490 100 82 억 9157953 N N 2587 N 00 N
10 20250317 161112 57 100.00 KSQ150 IT 서비스 N N N N N 15550 -50 5 -0.32 1904228300 122028 75.12 15600 15680 15550 20250 10920 15600 15604.86 11.03 0 11238 15840 15720 15650 15530 15460 15685 15495 83 4650 100 11850 10 1 82866437 12886 -5.61 0.89 12 0.15 -2774.00 17565.00 24100 20240312 -35.48 15000 20241115 3.67 17250 -9.86 20250109 15120 2.84 20250311 24100 -35.48 20240327 15000 3.67 20241115 1.36 N 293490 100 82 억 9141977 N N 2587 N 00 N
11 20250317 151111 57 100.00 KSQ150 IT 서비스 N N N N N 15560 -40 5 -0.26 1681251020 107695 66.30 15600 15680 15550 20250 10920 15600 15611.23 11.03 0 13363 15840 15720 15650 15530 15460 15685 15495 83 4650 100 11850 10 1 82866437 12894 -5.61 0.89 12 0.13 -2774.00 17565.00 24100 20240312 -35.44 15000 20241115 3.73 17250 -9.80 20250109 15120 2.91 20250311 24100 -35.44 20240327 15000 3.73 20241115 1.36 N 293490 100 82 억 9141977 N N 3891 N 00 N
12 20250317 141114 57 100.00 KSQ150 IT 서비스 N N N N N 15650 50 2 0.32 1219966755 78121 48.09 15600 15680 15550 20250 10920 15600 15616.37 11.03 0 11588 15840 15720 15650 15530 15460 15685 15495 83 4650 100 11850 10 1 82866437 12969 -5.64 0.89 12 0.09 -2774.00 17565.00 24100 20240312 -35.06 15000 20241115 4.33 17250 -9.28 20250109 15120 3.51 20250311 24100 -35.06 20240327 15000 4.33 20241115 1.36 N 293490 100 82 억 9141977 N N 3891 N 00 N