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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
078340/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
20250306,160623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44400,300,2,0.68,1324746250,29928,44.70,44600,44900,44000,57300,30900,44100,44264.44,11.29,0,-1607,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5656,14.35,0.46,12,0.23,3093.00,96852.00,54000,20241202,-17.78,34550,20240911,28.51,52000,-14.62,20250213,42500,4.47,20250113,54000,-17.78,20241202,34550,28.51,20240911,2.45,N,078340,500,64 억,,1437665,N,N,96,N,00,N
20250306,150622,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44000,-100,5,-0.23,1197147100,27044,40.39,44600,44900,44000,57300,30900,44100,44266.65,11.29,0,-1994,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5605,14.23,0.45,12,0.21,3093.00,96852.00,54000,20241202,-18.52,34550,20240911,27.35,52000,-15.38,20250213,42500,3.53,20250113,54000,-18.52,20241202,34550,27.35,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N
20250306,140621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44150,50,2,0.11,1020693875,23042,34.42,44600,44900,44000,57300,30900,44100,44297.11,11.29,0,-2044,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5624,14.27,0.46,12,0.18,3093.00,96852.00,54000,20241202,-18.24,34550,20240911,27.79,52000,-15.10,20250213,42500,3.88,20250113,54000,-18.24,20241202,34550,27.79,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N
20250306,130623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44300,200,2,0.45,872516375,19689,29.41,44600,44900,44000,57300,30900,44100,44314.93,11.29,0,-2260,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5643,14.32,0.46,12,0.15,3093.00,96852.00,54000,20241202,-17.96,34550,20240911,28.22,52000,-14.81,20250213,42500,4.24,20250113,54000,-17.96,20241202,34550,28.22,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N
20250306,120621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44450,350,2,0.79,754550750,17032,25.44,44600,44900,44000,57300,30900,44100,44301.96,11.29,0,-1620,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5662,14.37,0.46,12,0.13,3093.00,96852.00,54000,20241202,-17.69,34550,20240911,28.65,52000,-14.52,20250213,42500,4.59,20250113,54000,-17.69,20241202,34550,28.65,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N
20250306,110619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44350,250,2,0.57,518229100,11693,17.46,44600,44900,44000,57300,30900,44100,44319.62,11.29,0,-1767,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5649,14.34,0.46,12,0.09,3093.00,96852.00,54000,20241202,-17.87,34550,20240911,28.36,52000,-14.71,20250213,42500,4.35,20250113,54000,-17.87,20241202,34550,28.36,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N
20250306,100621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44100,0,3,0.00,403614250,9106,13.60,44600,44900,44000,57300,30900,44100,44324.01,11.29,0,-2289,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5617,14.26,0.46,12,0.07,3093.00,96852.00,54000,20241202,-18.33,34550,20240911,27.64,52000,-15.19,20250213,42500,3.76,20250113,54000,-18.33,20241202,34550,27.64,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N
20250306,090625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44650,550,2,1.25,58386150,1306,1.95,44600,44900,44550,57300,30900,44100,44706.55,11.29,0,561,47433,45766,44783,43116,42133,45275,42625,64,13200,500,32630,50,1,12737755,5687,14.44,0.46,12,0.01,3093.00,96852.00,54000,20241202,-17.31,34550,20240911,29.23,52000,-14.13,20250213,42500,5.06,20250113,54000,-17.31,20241202,34550,29.23,20240911,2.45,N,078340,500,64 억,,1437665,N,N,30,N,00,N
20250305,160615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44100,-1600,5,-3.50,2969262350,66953,205.11,45950,46450,43800,59400,32000,45700,44348.56,11.29,0,-19277,46733,46216,45283,44766,43833,46475,45025,64,13700,500,33810,50,1,12737755,5617,14.26,0.46,12,0.53,3093.00,96852.00,54000,20241202,-18.33,34550,20240911,27.64,52000,-15.19,20250213,42500,3.76,20250113,54000,-18.33,20241202,34550,27.64,20240911,2.46,N,078340,500,64 억,,1437910,N,N,22,N,00,N
20250305,150618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,44200,-1500,5,-3.28,2789895350,62891,192.67,45950,46450,43800,59400,32000,45700,44360.80,11.29,0,-17583,46733,46216,45283,44766,43833,46475,45025,64,13700,500,33810,50,1,12737755,5630,14.29,0.46,12,0.49,3093.00,96852.00,54000,20241202,-18.15,34550,20240911,27.93,52000,-15.00,20250213,42500,4.00,20250113,54000,-18.15,20241202,34550,27.93,20240911,2.46,N,078340,500,64 억,,1437910,N,N,305,N,00,N
20250305,140616,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43950,-1750,5,-3.83,2502222725,56363,172.67,45950,46450,43800,59400,32000,45700,44394.78,11.29,0,-16622,46733,46216,45283,44766,43833,46475,45025,64,13700,500,33810,50,1,12737755,5598,14.21,0.45,12,0.44,3093.00,96852.00,54000,20241202,-18.61,34550,20240911,27.21,52000,-15.48,20250213,42500,3.41,20250113,54000,-18.61,20241202,34550,27.21,20240911,2.46,N,078340,500,64 억,,1437910,N,N,305,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 20250306 160623 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44400 300 2 0.68 1324746250 29928 44.70 44600 44900 44000 57300 30900 44100 44264.44 11.29 0 -1607 47433 45766 44783 43116 42133 45275 42625 64 13200 500 32630 50 1 12737755 5656 14.35 0.46 12 0.23 3093.00 96852.00 54000 20241202 -17.78 34550 20240911 28.51 52000 -14.62 20250213 42500 4.47 20250113 54000 -17.78 20241202 34550 28.51 20240911 2.45 N 078340 500 64 억 1437665 N N 96 N 00 N
3 20250306 150622 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44000 -100 5 -0.23 1197147100 27044 40.39 44600 44900 44000 57300 30900 44100 44266.65 11.29 0 -1994 47433 45766 44783 43116 42133 45275 42625 64 13200 500 32630 50 1 12737755 5605 14.23 0.45 12 0.21 3093.00 96852.00 54000 20241202 -18.52 34550 20240911 27.35 52000 -15.38 20250213 42500 3.53 20250113 54000 -18.52 20241202 34550 27.35 20240911 2.45 N 078340 500 64 억 1437665 N N 30 N 00 N
4 20250306 140621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44150 50 2 0.11 1020693875 23042 34.42 44600 44900 44000 57300 30900 44100 44297.11 11.29 0 -2044 47433 45766 44783 43116 42133 45275 42625 64 13200 500 32630 50 1 12737755 5624 14.27 0.46 12 0.18 3093.00 96852.00 54000 20241202 -18.24 34550 20240911 27.79 52000 -15.10 20250213 42500 3.88 20250113 54000 -18.24 20241202 34550 27.79 20240911 2.45 N 078340 500 64 억 1437665 N N 30 N 00 N
5 20250306 130623 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44300 200 2 0.45 872516375 19689 29.41 44600 44900 44000 57300 30900 44100 44314.93 11.29 0 -2260 47433 45766 44783 43116 42133 45275 42625 64 13200 500 32630 50 1 12737755 5643 14.32 0.46 12 0.15 3093.00 96852.00 54000 20241202 -17.96 34550 20240911 28.22 52000 -14.81 20250213 42500 4.24 20250113 54000 -17.96 20241202 34550 28.22 20240911 2.45 N 078340 500 64 억 1437665 N N 30 N 00 N
6 20250306 120621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44450 350 2 0.79 754550750 17032 25.44 44600 44900 44000 57300 30900 44100 44301.96 11.29 0 -1620 47433 45766 44783 43116 42133 45275 42625 64 13200 500 32630 50 1 12737755 5662 14.37 0.46 12 0.13 3093.00 96852.00 54000 20241202 -17.69 34550 20240911 28.65 52000 -14.52 20250213 42500 4.59 20250113 54000 -17.69 20241202 34550 28.65 20240911 2.45 N 078340 500 64 억 1437665 N N 30 N 00 N
7 20250306 110619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44350 250 2 0.57 518229100 11693 17.46 44600 44900 44000 57300 30900 44100 44319.62 11.29 0 -1767 47433 45766 44783 43116 42133 45275 42625 64 13200 500 32630 50 1 12737755 5649 14.34 0.46 12 0.09 3093.00 96852.00 54000 20241202 -17.87 34550 20240911 28.36 52000 -14.71 20250213 42500 4.35 20250113 54000 -17.87 20241202 34550 28.36 20240911 2.45 N 078340 500 64 억 1437665 N N 30 N 00 N
8 20250306 100621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44100 0 3 0.00 403614250 9106 13.60 44600 44900 44000 57300 30900 44100 44324.01 11.29 0 -2289 47433 45766 44783 43116 42133 45275 42625 64 13200 500 32630 50 1 12737755 5617 14.26 0.46 12 0.07 3093.00 96852.00 54000 20241202 -18.33 34550 20240911 27.64 52000 -15.19 20250213 42500 3.76 20250113 54000 -18.33 20241202 34550 27.64 20240911 2.45 N 078340 500 64 억 1437665 N N 30 N 00 N
9 20250306 090625 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44650 550 2 1.25 58386150 1306 1.95 44600 44900 44550 57300 30900 44100 44706.55 11.29 0 561 47433 45766 44783 43116 42133 45275 42625 64 13200 500 32630 50 1 12737755 5687 14.44 0.46 12 0.01 3093.00 96852.00 54000 20241202 -17.31 34550 20240911 29.23 52000 -14.13 20250213 42500 5.06 20250113 54000 -17.31 20241202 34550 29.23 20240911 2.45 N 078340 500 64 억 1437665 N N 30 N 00 N
10 20250305 160615 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44100 -1600 5 -3.50 2969262350 66953 205.11 45950 46450 43800 59400 32000 45700 44348.56 11.29 0 -19277 46733 46216 45283 44766 43833 46475 45025 64 13700 500 33810 50 1 12737755 5617 14.26 0.46 12 0.53 3093.00 96852.00 54000 20241202 -18.33 34550 20240911 27.64 52000 -15.19 20250213 42500 3.76 20250113 54000 -18.33 20241202 34550 27.64 20240911 2.46 N 078340 500 64 억 1437910 N N 22 N 00 N
11 20250305 150618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 44200 -1500 5 -3.28 2789895350 62891 192.67 45950 46450 43800 59400 32000 45700 44360.80 11.29 0 -17583 46733 46216 45283 44766 43833 46475 45025 64 13700 500 33810 50 1 12737755 5630 14.29 0.46 12 0.49 3093.00 96852.00 54000 20241202 -18.15 34550 20240911 27.93 52000 -15.00 20250213 42500 4.00 20250113 54000 -18.15 20241202 34550 27.93 20240911 2.46 N 078340 500 64 억 1437910 N N 305 N 00 N
12 20250305 140616 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 43950 -1750 5 -3.83 2502222725 56363 172.67 45950 46450 43800 59400 32000 45700 44394.78 11.29 0 -16622 46733 46216 45283 44766 43833 46475 45025 64 13700 500 33810 50 1 12737755 5598 14.21 0.45 12 0.44 3093.00 96852.00 54000 20241202 -18.61 34550 20240911 27.21 52000 -15.48 20250213 42500 3.41 20250113 54000 -18.61 20241202 34550 27.21 20240911 2.46 N 078340 500 64 억 1437910 N N 305 N 00 N