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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,131224,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39650,1050,2,2.72,9455108675,241331,112.48,38550,39950,37900,50100,27050,38600,39179.01,3.46,0,-18420,40366,39482,37916,37032,35466,39925,37475,119,11500,500,27790,50,1,23738406,9412,38.61,4.80,12,1.02,1027.00,8258.00,50300,20250220,-21.17,17640,20240909,124.77,50300,-21.17,20250220,29250,35.56,20250106,50300,-21.17,20250220,17640,124.77,20240909,2.16,N,376300,500,118 억,,822284,N,N,133,N,00,N
20250317,121224,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39050,450,2,1.17,8092998075,206798,96.39,38550,39950,37900,50100,27050,38600,39134.80,3.46,0,-17073,40366,39482,37916,37032,35466,39925,37475,119,11500,500,27790,50,1,23738406,9270,38.02,4.73,12,0.87,1027.00,8258.00,50300,20250220,-22.37,17640,20240909,121.37,50300,-22.37,20250220,29250,33.50,20250106,50300,-22.37,20250220,17640,121.37,20240909,2.16,N,376300,500,118 억,,822284,N,N,133,N,00,N
20250317,111223,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38950,350,2,0.91,7476648300,191020,89.03,38550,39950,37900,50100,27050,38600,39140.66,3.46,0,-13107,40366,39482,37916,37032,35466,39925,37475,119,11500,500,27790,50,1,23738406,9246,37.93,4.72,12,0.80,1027.00,8258.00,50300,20250220,-22.56,17640,20240909,120.80,50300,-22.56,20250220,29250,33.16,20250106,50300,-22.56,20250220,17640,120.80,20240909,2.16,N,376300,500,118 억,,822284,N,N,133,N,00,N
20250317,101222,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38750,150,2,0.39,4873584875,124536,58.04,38550,39950,37900,50100,27050,38600,39133.94,3.46,0,-13248,40366,39482,37916,37032,35466,39925,37475,119,11500,500,27790,50,1,23738406,9199,37.73,4.69,12,0.52,1027.00,8258.00,50300,20250220,-22.96,17640,20240909,119.67,50300,-22.96,20250220,29250,32.48,20250106,50300,-22.96,20250220,17640,119.67,20240909,2.16,N,376300,500,118 억,,822284,N,N,133,N,00,N
20250317,091225,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38250,-350,5,-0.91,925148950,24087,11.23,38550,39000,37900,50100,27050,38600,38408.64,3.46,0,-1163,40366,39482,37916,37032,35466,39925,37475,119,11500,500,27790,50,1,23738406,9080,37.24,4.63,12,0.10,1027.00,8258.00,50300,20250220,-23.96,17640,20240909,116.84,50300,-23.96,20250220,29250,30.77,20250106,50300,-23.96,20250220,17640,116.84,20240909,2.16,N,376300,500,118 억,,822284,N,N,133,N,00,N
20250314,161218,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,1100,2,2.93,8071813750,213836,75.67,37200,38800,36350,48750,26250,37500,37747.05,3.43,0,26391,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,9163,34.96,5.41,12,0.90,1104.00,7141.00,50300,20250220,-23.26,17640,20240909,118.82,50300,-23.26,20250220,29250,31.97,20250106,50300,-23.26,20250220,17640,118.82,20240909,2.09,N,376300,500,118 억,,813309,N,N,133,N,00,N
20250314,151227,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,1100,2,2.93,7653841600,203008,71.84,37200,38800,36350,48750,26250,37500,37702.19,3.43,0,24460,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,9163,34.96,5.41,12,0.86,1104.00,7141.00,50300,20250220,-23.26,17640,20240909,118.82,50300,-23.26,20250220,29250,31.97,20250106,50300,-23.26,20250220,17640,118.82,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,N,00,N
20250314,141220,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38550,1050,2,2.80,5590925575,149499,52.90,37200,38600,36350,48750,26250,37500,37397.73,3.43,0,22731,40100,38800,38050,36750,36000,38425,36375,119,11250,500,27000,50,1,23738406,9151,34.92,5.40,12,0.63,1104.00,7141.00,50300,20250220,-23.36,17640,20240909,118.54,50300,-23.36,20250220,29250,31.79,20250106,50300,-23.36,20250220,17640,118.54,20240909,2.09,N,376300,500,118 억,,813309,N,N,1269,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 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
3 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
4 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
5 20250317 131224 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39650 1050 2 2.72 9455108675 241331 112.48 38550 39950 37900 50100 27050 38600 39179.01 3.46 0 -18420 40366 39482 37916 37032 35466 39925 37475 119 11500 500 27790 50 1 23738406 9412 38.61 4.80 12 1.02 1027.00 8258.00 50300 20250220 -21.17 17640 20240909 124.77 50300 -21.17 20250220 29250 35.56 20250106 50300 -21.17 20250220 17640 124.77 20240909 2.16 N 376300 500 118 억 822284 N N 133 N 00 N
6 20250317 121224 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39050 450 2 1.17 8092998075 206798 96.39 38550 39950 37900 50100 27050 38600 39134.80 3.46 0 -17073 40366 39482 37916 37032 35466 39925 37475 119 11500 500 27790 50 1 23738406 9270 38.02 4.73 12 0.87 1027.00 8258.00 50300 20250220 -22.37 17640 20240909 121.37 50300 -22.37 20250220 29250 33.50 20250106 50300 -22.37 20250220 17640 121.37 20240909 2.16 N 376300 500 118 억 822284 N N 133 N 00 N
7 20250317 111223 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38950 350 2 0.91 7476648300 191020 89.03 38550 39950 37900 50100 27050 38600 39140.66 3.46 0 -13107 40366 39482 37916 37032 35466 39925 37475 119 11500 500 27790 50 1 23738406 9246 37.93 4.72 12 0.80 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 2.16 N 376300 500 118 억 822284 N N 133 N 00 N
8 20250317 101222 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38750 150 2 0.39 4873584875 124536 58.04 38550 39950 37900 50100 27050 38600 39133.94 3.46 0 -13248 40366 39482 37916 37032 35466 39925 37475 119 11500 500 27790 50 1 23738406 9199 37.73 4.69 12 0.52 1027.00 8258.00 50300 20250220 -22.96 17640 20240909 119.67 50300 -22.96 20250220 29250 32.48 20250106 50300 -22.96 20250220 17640 119.67 20240909 2.16 N 376300 500 118 억 822284 N N 133 N 00 N
9 20250317 091225 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38250 -350 5 -0.91 925148950 24087 11.23 38550 39000 37900 50100 27050 38600 38408.64 3.46 0 -1163 40366 39482 37916 37032 35466 39925 37475 119 11500 500 27790 50 1 23738406 9080 37.24 4.63 12 0.10 1027.00 8258.00 50300 20250220 -23.96 17640 20240909 116.84 50300 -23.96 20250220 29250 30.77 20250106 50300 -23.96 20250220 17640 116.84 20240909 2.16 N 376300 500 118 억 822284 N N 133 N 00 N
10 20250314 161218 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38600 1100 2 2.93 8071813750 213836 75.67 37200 38800 36350 48750 26250 37500 37747.05 3.43 0 26391 40100 38800 38050 36750 36000 38425 36375 119 11250 500 27000 50 1 23738406 9163 34.96 5.41 12 0.90 1104.00 7141.00 50300 20250220 -23.26 17640 20240909 118.82 50300 -23.26 20250220 29250 31.97 20250106 50300 -23.26 20250220 17640 118.82 20240909 2.09 N 376300 500 118 억 813309 N N 133 N 00 N
11 20250314 151227 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38600 1100 2 2.93 7653841600 203008 71.84 37200 38800 36350 48750 26250 37500 37702.19 3.43 0 24460 40100 38800 38050 36750 36000 38425 36375 119 11250 500 27000 50 1 23738406 9163 34.96 5.41 12 0.86 1104.00 7141.00 50300 20250220 -23.26 17640 20240909 118.82 50300 -23.26 20250220 29250 31.97 20250106 50300 -23.26 20250220 17640 118.82 20240909 2.09 N 376300 500 118 억 813309 N N 1269 N 00 N
12 20250314 141220 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38550 1050 2 2.80 5590925575 149499 52.90 37200 38600 36350 48750 26250 37500 37397.73 3.43 0 22731 40100 38800 38050 36750 36000 38425 36375 119 11250 500 27000 50 1 23738406 9151 34.92 5.40 12 0.63 1104.00 7141.00 50300 20250220 -23.36 17640 20240909 118.54 50300 -23.36 20250220 29250 31.79 20250106 50300 -23.36 20250220 17640 118.54 20240909 2.09 N 376300 500 118 억 813309 N N 1269 N 00 N