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
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
20250306,161141,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39800,-800,5,-1.97,10536705375,264229,81.44,40950,40950,39100,52700,28450,40600,39877.01,2.58,0,67613,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9448,36.05,5.57,12,1.11,1104.00,7141.00,50300,20250220,-20.87,17640,20240909,125.62,50300,-20.87,20250220,29250,36.07,20250106,50300,-20.87,20250220,17640,125.62,20240909,2.29,N,376300,500,118 억,,611430,N,N,422,N,00,N
20250306,151142,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39450,-1150,5,-2.83,10100928625,253262,78.06,40950,40950,39100,52700,28450,40600,39883.03,2.58,0,67217,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9365,35.73,5.52,12,1.07,1104.00,7141.00,50300,20250220,-21.57,17640,20240909,123.64,50300,-21.57,20250220,29250,34.87,20250106,50300,-21.57,20250220,17640,123.64,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N
20250306,141141,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39650,-950,5,-2.34,7304412850,182316,56.19,40950,40950,39650,52700,28450,40600,40064.28,2.58,0,31166,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9412,35.91,5.55,12,0.77,1104.00,7141.00,50300,20250220,-21.17,17640,20240909,124.77,50300,-21.17,20250220,29250,35.56,20250106,50300,-21.17,20250220,17640,124.77,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N
20250306,131141,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39900,-700,5,-1.72,5831512925,145290,44.78,40950,40950,39650,52700,28450,40600,40136.74,2.58,0,17071,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9472,36.14,5.59,12,0.61,1104.00,7141.00,50300,20250220,-20.68,17640,20240909,126.19,50300,-20.68,20250220,29250,36.41,20250106,50300,-20.68,20250220,17640,126.19,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N
20250306,121140,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39950,-650,5,-1.60,4737764475,117875,36.33,40950,40950,39650,52700,28450,40600,40192.78,2.58,0,6941,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9483,36.19,5.59,12,0.50,1104.00,7141.00,50300,20250220,-20.58,17640,20240909,126.47,50300,-20.58,20250220,29250,36.58,20250106,50300,-20.58,20250220,17640,126.47,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N
20250306,111137,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40150,-450,5,-1.11,3775235550,93825,28.92,40950,40950,39650,52700,28450,40600,40236.60,2.58,0,1581,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9531,36.37,5.62,12,0.40,1104.00,7141.00,50300,20250220,-20.18,17640,20240909,127.61,50300,-20.18,20250220,29250,37.26,20250106,50300,-20.18,20250220,17640,127.61,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N
20250306,101140,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40750,150,2,0.37,2682951175,66777,20.58,40950,40950,39650,52700,28450,40600,40177.14,2.58,0,2866,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9673,36.91,5.71,12,0.28,1104.00,7141.00,50300,20250220,-18.99,17640,20240909,131.01,50300,-18.99,20250220,29250,39.32,20250106,50300,-18.99,20250220,17640,131.01,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N
20250306,091144,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40350,-250,5,-0.62,900672850,22306,6.87,40950,40950,39950,52700,28450,40600,40377.05,2.58,0,-3829,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9578,36.55,5.65,12,0.09,1104.00,7141.00,50300,20250220,-19.78,17640,20240909,128.74,50300,-19.78,20250220,29250,37.95,20250106,50300,-19.78,20250220,17640,128.74,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N
20250305,161126,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40600,-2000,5,-4.69,13348372650,321246,92.90,43650,43950,40300,55300,29850,42600,41554.25,2.77,0,-61329,46033,44316,41133,39416,36233,45175,40275,119,12700,500,30670,50,1,23738406,9638,36.78,5.69,12,1.35,1104.00,7141.00,50300,20250220,-19.28,17640,20240909,130.16,50300,-19.28,20250220,29250,38.80,20250106,50300,-19.28,20250220,17640,130.16,20240909,2.35,N,376300,500,118 억,,657066,N,N,4297,N,00,N
20250305,151132,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40700,-1900,5,-4.46,12923587325,310794,89.88,43650,43950,40300,55300,29850,42600,41582.49,2.77,0,-58627,46033,44316,41133,39416,36233,45175,40275,119,12700,500,30670,50,1,23738406,9662,36.87,5.70,12,1.31,1104.00,7141.00,50300,20250220,-19.09,17640,20240909,130.73,50300,-19.09,20250220,29250,39.15,20250106,50300,-19.09,20250220,17640,130.73,20240909,2.35,N,376300,500,118 억,,657066,N,N,2030,N,00,N
20250305,141131,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40700,-1900,5,-4.46,10831648075,259263,74.97,43650,43950,40300,55300,29850,42600,41778.61,2.77,0,-48016,46033,44316,41133,39416,36233,45175,40275,119,12700,500,30670,50,1,23738406,9662,36.87,5.70,12,1.09,1104.00,7141.00,50300,20250220,-19.09,17640,20240909,130.73,50300,-19.09,20250220,29250,39.15,20250106,50300,-19.09,20250220,17640,130.73,20240909,2.35,N,376300,500,118 억,,657066,N,N,2030,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 161141 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39800 -800 5 -1.97 10536705375 264229 81.44 40950 40950 39100 52700 28450 40600 39877.01 2.58 0 67613 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9448 36.05 5.57 12 1.11 1104.00 7141.00 50300 20250220 -20.87 17640 20240909 125.62 50300 -20.87 20250220 29250 36.07 20250106 50300 -20.87 20250220 17640 125.62 20240909 2.29 N 376300 500 118 억 611430 N N 422 N 00 N
3 20250306 151142 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39450 -1150 5 -2.83 10100928625 253262 78.06 40950 40950 39100 52700 28450 40600 39883.03 2.58 0 67217 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9365 35.73 5.52 12 1.07 1104.00 7141.00 50300 20250220 -21.57 17640 20240909 123.64 50300 -21.57 20250220 29250 34.87 20250106 50300 -21.57 20250220 17640 123.64 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N
4 20250306 141141 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39650 -950 5 -2.34 7304412850 182316 56.19 40950 40950 39650 52700 28450 40600 40064.28 2.58 0 31166 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9412 35.91 5.55 12 0.77 1104.00 7141.00 50300 20250220 -21.17 17640 20240909 124.77 50300 -21.17 20250220 29250 35.56 20250106 50300 -21.17 20250220 17640 124.77 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N
5 20250306 131141 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39900 -700 5 -1.72 5831512925 145290 44.78 40950 40950 39650 52700 28450 40600 40136.74 2.58 0 17071 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9472 36.14 5.59 12 0.61 1104.00 7141.00 50300 20250220 -20.68 17640 20240909 126.19 50300 -20.68 20250220 29250 36.41 20250106 50300 -20.68 20250220 17640 126.19 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N
6 20250306 121140 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39950 -650 5 -1.60 4737764475 117875 36.33 40950 40950 39650 52700 28450 40600 40192.78 2.58 0 6941 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9483 36.19 5.59 12 0.50 1104.00 7141.00 50300 20250220 -20.58 17640 20240909 126.47 50300 -20.58 20250220 29250 36.58 20250106 50300 -20.58 20250220 17640 126.47 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N
7 20250306 111137 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40150 -450 5 -1.11 3775235550 93825 28.92 40950 40950 39650 52700 28450 40600 40236.60 2.58 0 1581 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9531 36.37 5.62 12 0.40 1104.00 7141.00 50300 20250220 -20.18 17640 20240909 127.61 50300 -20.18 20250220 29250 37.26 20250106 50300 -20.18 20250220 17640 127.61 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N
8 20250306 101140 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40750 150 2 0.37 2682951175 66777 20.58 40950 40950 39650 52700 28450 40600 40177.14 2.58 0 2866 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9673 36.91 5.71 12 0.28 1104.00 7141.00 50300 20250220 -18.99 17640 20240909 131.01 50300 -18.99 20250220 29250 39.32 20250106 50300 -18.99 20250220 17640 131.01 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N
9 20250306 091144 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40350 -250 5 -0.62 900672850 22306 6.87 40950 40950 39950 52700 28450 40600 40377.05 2.58 0 -3829 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9578 36.55 5.65 12 0.09 1104.00 7141.00 50300 20250220 -19.78 17640 20240909 128.74 50300 -19.78 20250220 29250 37.95 20250106 50300 -19.78 20250220 17640 128.74 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N
10 20250305 161126 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40600 -2000 5 -4.69 13348372650 321246 92.90 43650 43950 40300 55300 29850 42600 41554.25 2.77 0 -61329 46033 44316 41133 39416 36233 45175 40275 119 12700 500 30670 50 1 23738406 9638 36.78 5.69 12 1.35 1104.00 7141.00 50300 20250220 -19.28 17640 20240909 130.16 50300 -19.28 20250220 29250 38.80 20250106 50300 -19.28 20250220 17640 130.16 20240909 2.35 N 376300 500 118 억 657066 N N 4297 N 00 N
11 20250305 151132 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40700 -1900 5 -4.46 12923587325 310794 89.88 43650 43950 40300 55300 29850 42600 41582.49 2.77 0 -58627 46033 44316 41133 39416 36233 45175 40275 119 12700 500 30670 50 1 23738406 9662 36.87 5.70 12 1.31 1104.00 7141.00 50300 20250220 -19.09 17640 20240909 130.73 50300 -19.09 20250220 29250 39.15 20250106 50300 -19.09 20250220 17640 130.73 20240909 2.35 N 376300 500 118 억 657066 N N 2030 N 00 N
12 20250305 141131 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40700 -1900 5 -4.46 10831648075 259263 74.97 43650 43950 40300 55300 29850 42600 41778.61 2.77 0 -48016 46033 44316 41133 39416 36233 45175 40275 119 12700 500 30670 50 1 23738406 9662 36.87 5.70 12 1.09 1104.00 7141.00 50300 20250220 -19.09 17640 20240909 130.73 50300 -19.09 20250220 29250 39.15 20250106 50300 -19.09 20250220 17640 130.73 20240909 2.35 N 376300 500 118 억 657066 N N 2030 N 00 N