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
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
20250318,161225,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38550,-850,5,-2.16,7220166525,186611,54.69,39400,39450,37900,51200,27600,39400,38691.21,3.43,0,-10410,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9151,37.54,4.67,12,0.79,1027.00,8258.00,50300,20250220,-23.36,17640,20240909,118.54,50300,-23.36,20250220,29250,31.79,20250106,50300,-23.36,20250220,17640,118.54,20240909,2.14,N,376300,500,118 억,,815305,N,N,14,N,00,N
20250318,151230,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,-800,5,-2.03,6545987125,169142,49.57,39400,39450,37900,51200,27600,39400,38701.13,3.43,0,-11111,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9163,37.59,4.67,12,0.71,1027.00,8258.00,50300,20250220,-23.26,17640,20240909,118.82,50300,-23.26,20250220,29250,31.97,20250106,50300,-23.26,20250220,17640,118.82,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N
20250318,141227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38800,-600,5,-1.52,5535720275,143002,41.91,39400,39450,37900,51200,27600,39400,38710.79,3.43,0,-7727,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9211,37.78,4.70,12,0.60,1027.00,8258.00,50300,20250220,-22.86,17640,20240909,119.95,50300,-22.86,20250220,29250,32.65,20250106,50300,-22.86,20250220,17640,119.95,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N
20250318,131227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39100,-300,5,-0.76,4550328700,117763,34.51,39400,39450,37900,51200,27600,39400,38639.71,3.43,0,-3181,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9282,38.07,4.73,12,0.50,1027.00,8258.00,50300,20250220,-22.27,17640,20240909,121.66,50300,-22.27,20250220,29250,33.68,20250106,50300,-22.27,20250220,17640,121.66,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N
20250318,121229,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38900,-500,5,-1.27,4146826875,107389,31.47,39400,39450,37900,51200,27600,39400,38615.01,3.43,0,-2998,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9234,37.88,4.71,12,0.45,1027.00,8258.00,50300,20250220,-22.66,17640,20240909,120.52,50300,-22.66,20250220,29250,32.99,20250106,50300,-22.66,20250220,17640,120.52,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N
20250318,111227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39000,-400,5,-1.02,3719800125,96407,28.25,39400,39450,37900,51200,27600,39400,38584.34,3.43,0,-4087,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9258,37.97,4.72,12,0.41,1027.00,8258.00,50300,20250220,-22.47,17640,20240909,121.09,50300,-22.47,20250220,29250,33.33,20250106,50300,-22.47,20250220,17640,121.09,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N
20250318,101230,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38950,-450,5,-1.14,2928905825,76090,22.30,39400,39450,37900,51200,27600,39400,38492.65,3.43,0,-9492,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9246,37.93,4.72,12,0.32,1027.00,8258.00,50300,20250220,-22.56,17640,20240909,120.80,50300,-22.56,20250220,29250,33.16,20250106,50300,-22.56,20250220,17640,120.80,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N
20250318,091232,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38300,-1100,5,-2.79,1169935975,30456,8.93,39400,39450,37900,51200,27600,39400,38413.97,3.43,0,-7070,41400,40400,39150,38150,36900,40900,38650,119,11800,500,28360,50,1,23738406,9092,37.29,4.64,12,0.13,1027.00,8258.00,50300,20250220,-23.86,17640,20240909,117.12,50300,-23.86,20250220,29250,30.94,20250106,50300,-23.86,20250220,17640,117.12,20240909,2.14,N,376300,500,118 억,,815305,N,N,44,N,00,N
20250317,161224,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39400,800,2,2.07,13399272775,340398,158.66,38550,40150,37900,50100,27050,38600,39363.38,3.46,0,-18728,40366,39482,37916,37032,35466,39925,37475,119,11500,500,27790,50,1,23738406,9353,38.36,4.77,12,1.43,1027.00,8258.00,50300,20250220,-21.67,17640,20240909,123.36,50300,-21.67,20250220,29250,34.70,20250106,50300,-21.67,20250220,17640,123.36,20240909,2.16,N,376300,500,118 억,,822284,N,N,44,N,00,N
20250317,151223,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39550,950,2,2.46,13038949325,331260,154.40,38550,40150,37900,50100,27050,38600,39361.68,3.46,0,-19198,40366,39482,37916,37032,35466,39925,37475,119,11500,500,27790,50,1,23738406,9389,38.51,4.79,12,1.40,1027.00,8258.00,50300,20250220,-21.37,17640,20240909,124.21,50300,-21.37,20250220,29250,35.21,20250106,50300,-21.37,20250220,17640,124.21,20240909,2.16,N,376300,500,118 억,,822284,N,N,133,N,00,N
20250317,141225,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39675,1075,2,2.78,11336358625,288552,134.49,38550,40075,37900,50100,27050,38600,39287.06,3.46,0,-12356,40366,39482,37916,37032,35466,39925,37475,119,11500,500,27790,50,1,23738406,9418,38.63,4.80,12,1.22,1027.00,8258.00,50300,20250220,-21.12,17640,20240909,124.91,50300,-21.12,20250220,29250,35.64,20250106,50300,-21.12,20250220,17640,124.91,20240909,2.16,N,376300,500,118 억,,822284,N,N,133,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 161225 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38550 -850 5 -2.16 7220166525 186611 54.69 39400 39450 37900 51200 27600 39400 38691.21 3.43 0 -10410 41400 40400 39150 38150 36900 40900 38650 119 11800 500 28360 50 1 23738406 9151 37.54 4.67 12 0.79 1027.00 8258.00 50300 20250220 -23.36 17640 20240909 118.54 50300 -23.36 20250220 29250 31.79 20250106 50300 -23.36 20250220 17640 118.54 20240909 2.14 N 376300 500 118 억 815305 N N 14 N 00 N
3 20250318 151230 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38600 -800 5 -2.03 6545987125 169142 49.57 39400 39450 37900 51200 27600 39400 38701.13 3.43 0 -11111 41400 40400 39150 38150 36900 40900 38650 119 11800 500 28360 50 1 23738406 9163 37.59 4.67 12 0.71 1027.00 8258.00 50300 20250220 -23.26 17640 20240909 118.82 50300 -23.26 20250220 29250 31.97 20250106 50300 -23.26 20250220 17640 118.82 20240909 2.14 N 376300 500 118 억 815305 N N 44 N 00 N
4 20250318 141227 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38800 -600 5 -1.52 5535720275 143002 41.91 39400 39450 37900 51200 27600 39400 38710.79 3.43 0 -7727 41400 40400 39150 38150 36900 40900 38650 119 11800 500 28360 50 1 23738406 9211 37.78 4.70 12 0.60 1027.00 8258.00 50300 20250220 -22.86 17640 20240909 119.95 50300 -22.86 20250220 29250 32.65 20250106 50300 -22.86 20250220 17640 119.95 20240909 2.14 N 376300 500 118 억 815305 N N 44 N 00 N
5 20250318 131227 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39100 -300 5 -0.76 4550328700 117763 34.51 39400 39450 37900 51200 27600 39400 38639.71 3.43 0 -3181 41400 40400 39150 38150 36900 40900 38650 119 11800 500 28360 50 1 23738406 9282 38.07 4.73 12 0.50 1027.00 8258.00 50300 20250220 -22.27 17640 20240909 121.66 50300 -22.27 20250220 29250 33.68 20250106 50300 -22.27 20250220 17640 121.66 20240909 2.14 N 376300 500 118 억 815305 N N 44 N 00 N
6 20250318 121229 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38900 -500 5 -1.27 4146826875 107389 31.47 39400 39450 37900 51200 27600 39400 38615.01 3.43 0 -2998 41400 40400 39150 38150 36900 40900 38650 119 11800 500 28360 50 1 23738406 9234 37.88 4.71 12 0.45 1027.00 8258.00 50300 20250220 -22.66 17640 20240909 120.52 50300 -22.66 20250220 29250 32.99 20250106 50300 -22.66 20250220 17640 120.52 20240909 2.14 N 376300 500 118 억 815305 N N 44 N 00 N
7 20250318 111227 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39000 -400 5 -1.02 3719800125 96407 28.25 39400 39450 37900 51200 27600 39400 38584.34 3.43 0 -4087 41400 40400 39150 38150 36900 40900 38650 119 11800 500 28360 50 1 23738406 9258 37.97 4.72 12 0.41 1027.00 8258.00 50300 20250220 -22.47 17640 20240909 121.09 50300 -22.47 20250220 29250 33.33 20250106 50300 -22.47 20250220 17640 121.09 20240909 2.14 N 376300 500 118 억 815305 N N 44 N 00 N
8 20250318 101230 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38950 -450 5 -1.14 2928905825 76090 22.30 39400 39450 37900 51200 27600 39400 38492.65 3.43 0 -9492 41400 40400 39150 38150 36900 40900 38650 119 11800 500 28360 50 1 23738406 9246 37.93 4.72 12 0.32 1027.00 8258.00 50300 20250220 -22.56 17640 20240909 120.80 50300 -22.56 20250220 29250 33.16 20250106 50300 -22.56 20250220 17640 120.80 20240909 2.14 N 376300 500 118 억 815305 N N 44 N 00 N
9 20250318 091232 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38300 -1100 5 -2.79 1169935975 30456 8.93 39400 39450 37900 51200 27600 39400 38413.97 3.43 0 -7070 41400 40400 39150 38150 36900 40900 38650 119 11800 500 28360 50 1 23738406 9092 37.29 4.64 12 0.13 1027.00 8258.00 50300 20250220 -23.86 17640 20240909 117.12 50300 -23.86 20250220 29250 30.94 20250106 50300 -23.86 20250220 17640 117.12 20240909 2.14 N 376300 500 118 억 815305 N N 44 N 00 N
10 20250317 161224 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39400 800 2 2.07 13399272775 340398 158.66 38550 40150 37900 50100 27050 38600 39363.38 3.46 0 -18728 40366 39482 37916 37032 35466 39925 37475 119 11500 500 27790 50 1 23738406 9353 38.36 4.77 12 1.43 1027.00 8258.00 50300 20250220 -21.67 17640 20240909 123.36 50300 -21.67 20250220 29250 34.70 20250106 50300 -21.67 20250220 17640 123.36 20240909 2.16 N 376300 500 118 억 822284 N N 44 N 00 N
11 20250317 151223 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39550 950 2 2.46 13038949325 331260 154.40 38550 40150 37900 50100 27050 38600 39361.68 3.46 0 -19198 40366 39482 37916 37032 35466 39925 37475 119 11500 500 27790 50 1 23738406 9389 38.51 4.79 12 1.40 1027.00 8258.00 50300 20250220 -21.37 17640 20240909 124.21 50300 -21.37 20250220 29250 35.21 20250106 50300 -21.37 20250220 17640 124.21 20240909 2.16 N 376300 500 118 억 822284 N N 133 N 00 N
12 20250317 141225 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39675 1075 2 2.78 11336358625 288552 134.49 38550 40075 37900 50100 27050 38600 39287.06 3.46 0 -12356 40366 39482 37916 37032 35466 39925 37475 119 11500 500 27790 50 1 23738406 9418 38.63 4.80 12 1.22 1027.00 8258.00 50300 20250220 -21.12 17640 20240909 124.91 50300 -21.12 20250220 29250 35.64 20250106 50300 -21.12 20250220 17640 124.91 20240909 2.16 N 376300 500 118 억 822284 N N 133 N 00 N