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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
194480/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
20250313,160915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34550,-350,5,-1.00,1961346700,56299,96.98,35150,35450,34550,45350,24450,34900,34839.28,7.74,0,-12496,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4161,-8.30,2.41,12,0.47,-4162.00,14319.00,76300,20240626,-54.72,26950,20241230,28.20,37500,-7.87,20250220,27100,27.49,20250102,76300,-54.72,20240626,26950,28.20,20241230,1.35,N,194480,500,60 억,,931892,N,N,14,N,00,N
20250313,150916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34650,-250,5,-0.72,1388912050,39742,68.46,35150,35450,34650,45350,24450,34900,34948.22,7.74,0,-8952,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4173,-8.33,2.42,12,0.33,-4162.00,14319.00,76300,20240626,-54.59,26950,20241230,28.57,37500,-7.60,20250220,27100,27.86,20250102,76300,-54.59,20240626,26950,28.57,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N
20250313,140915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34700,-200,5,-0.57,1142831900,32663,56.27,35150,35450,34650,45350,24450,34900,34988.58,7.74,0,-5646,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4179,-8.34,2.42,12,0.27,-4162.00,14319.00,76300,20240626,-54.52,26950,20241230,28.76,37500,-7.47,20250220,27100,28.04,20250102,76300,-54.52,20240626,26950,28.76,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N
20250313,130915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34950,50,2,0.14,1029716450,29412,50.67,35150,35450,34650,45350,24450,34900,35010.08,7.74,0,-4037,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4209,-8.40,2.44,12,0.24,-4162.00,14319.00,76300,20240626,-54.19,26950,20241230,29.68,37500,-6.80,20250220,27100,28.97,20250102,76300,-54.19,20240626,26950,29.68,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N
20250313,120915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34750,-150,5,-0.43,897351575,25618,44.13,35150,35450,34650,45350,24450,34900,35028.17,7.74,0,-3142,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4185,-8.35,2.43,12,0.21,-4162.00,14319.00,76300,20240626,-54.46,26950,20241230,28.94,37500,-7.33,20250220,27100,28.23,20250102,76300,-54.46,20240626,26950,28.94,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N
20250313,110916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35250,350,2,1.00,695299250,19832,34.16,35150,35450,34650,45350,24450,34900,35059.46,7.74,0,-2625,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4245,-8.47,2.46,12,0.16,-4162.00,14319.00,76300,20240626,-53.80,26950,20241230,30.80,37500,-6.00,20250220,27100,30.07,20250102,76300,-53.80,20240626,26950,30.80,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N
20250313,100915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35050,150,2,0.43,486389150,13896,23.94,35150,35450,34650,45350,24450,34900,35002.10,7.74,0,7,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4221,-8.42,2.45,12,0.12,-4162.00,14319.00,76300,20240626,-54.06,26950,20241230,30.06,37500,-6.53,20250220,27100,29.34,20250102,76300,-54.06,20240626,26950,30.06,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N
20250313,090918,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35300,400,2,1.15,110658100,3161,5.45,35150,35350,34850,45350,24450,34900,35007.31,7.74,0,306,36566,35732,34516,33682,32466,36150,34100,60,10450,500,25120,50,1,12043150,4251,-8.48,2.47,12,0.03,-4162.00,14319.00,76300,20240626,-53.74,26950,20241230,30.98,37500,-5.87,20250220,27100,30.26,20250102,76300,-53.74,20240626,26950,30.98,20241230,1.35,N,194480,500,60 억,,931892,N,N,270,N,00,N
20250312,160910,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,34900,700,2,2.05,2004443550,57804,102.90,34150,35350,33300,44450,23950,34200,34676.55,7.69,0,-2584,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4203,-8.39,2.44,12,0.48,-4162.00,14319.00,76300,20240626,-54.26,26950,20241230,29.50,37500,-6.93,20250220,27100,28.78,20250102,76300,-54.26,20240626,26950,29.50,20241230,1.35,N,194480,500,60 억,,925841,N,N,270,N,00,N
20250312,150911,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35200,1000,2,2.92,1946708400,56152,99.96,34150,35350,33300,44450,23950,34200,34668.55,7.69,0,-2213,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4239,-8.46,2.46,12,0.47,-4162.00,14319.00,76300,20240626,-53.87,26950,20241230,30.61,37500,-6.13,20250220,27100,29.89,20250102,76300,-53.87,20240626,26950,30.61,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,N,00,N
20250312,140909,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,35100,900,2,2.63,1556618550,45069,80.23,34150,35200,33300,44450,23950,34200,34538.56,7.69,0,57,35666,34932,34116,33382,32566,35300,33750,60,10250,500,24620,50,1,12043150,4227,-8.43,2.45,12,0.37,-4162.00,14319.00,76300,20240626,-54.00,26950,20241230,30.24,37500,-6.40,20250220,27100,29.52,20250102,76300,-54.00,20240626,26950,30.24,20241230,1.35,N,194480,500,60 억,,925841,N,N,63,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 20250313 160915 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34550 -350 5 -1.00 1961346700 56299 96.98 35150 35450 34550 45350 24450 34900 34839.28 7.74 0 -12496 36566 35732 34516 33682 32466 36150 34100 60 10450 500 25120 50 1 12043150 4161 -8.30 2.41 12 0.47 -4162.00 14319.00 76300 20240626 -54.72 26950 20241230 28.20 37500 -7.87 20250220 27100 27.49 20250102 76300 -54.72 20240626 26950 28.20 20241230 1.35 N 194480 500 60 억 931892 N N 14 N 00 N
3 20250313 150916 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34650 -250 5 -0.72 1388912050 39742 68.46 35150 35450 34650 45350 24450 34900 34948.22 7.74 0 -8952 36566 35732 34516 33682 32466 36150 34100 60 10450 500 25120 50 1 12043150 4173 -8.33 2.42 12 0.33 -4162.00 14319.00 76300 20240626 -54.59 26950 20241230 28.57 37500 -7.60 20250220 27100 27.86 20250102 76300 -54.59 20240626 26950 28.57 20241230 1.35 N 194480 500 60 억 931892 N N 270 N 00 N
4 20250313 140915 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34700 -200 5 -0.57 1142831900 32663 56.27 35150 35450 34650 45350 24450 34900 34988.58 7.74 0 -5646 36566 35732 34516 33682 32466 36150 34100 60 10450 500 25120 50 1 12043150 4179 -8.34 2.42 12 0.27 -4162.00 14319.00 76300 20240626 -54.52 26950 20241230 28.76 37500 -7.47 20250220 27100 28.04 20250102 76300 -54.52 20240626 26950 28.76 20241230 1.35 N 194480 500 60 억 931892 N N 270 N 00 N
5 20250313 130915 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34950 50 2 0.14 1029716450 29412 50.67 35150 35450 34650 45350 24450 34900 35010.08 7.74 0 -4037 36566 35732 34516 33682 32466 36150 34100 60 10450 500 25120 50 1 12043150 4209 -8.40 2.44 12 0.24 -4162.00 14319.00 76300 20240626 -54.19 26950 20241230 29.68 37500 -6.80 20250220 27100 28.97 20250102 76300 -54.19 20240626 26950 29.68 20241230 1.35 N 194480 500 60 억 931892 N N 270 N 00 N
6 20250313 120915 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34750 -150 5 -0.43 897351575 25618 44.13 35150 35450 34650 45350 24450 34900 35028.17 7.74 0 -3142 36566 35732 34516 33682 32466 36150 34100 60 10450 500 25120 50 1 12043150 4185 -8.35 2.43 12 0.21 -4162.00 14319.00 76300 20240626 -54.46 26950 20241230 28.94 37500 -7.33 20250220 27100 28.23 20250102 76300 -54.46 20240626 26950 28.94 20241230 1.35 N 194480 500 60 억 931892 N N 270 N 00 N
7 20250313 110916 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35250 350 2 1.00 695299250 19832 34.16 35150 35450 34650 45350 24450 34900 35059.46 7.74 0 -2625 36566 35732 34516 33682 32466 36150 34100 60 10450 500 25120 50 1 12043150 4245 -8.47 2.46 12 0.16 -4162.00 14319.00 76300 20240626 -53.80 26950 20241230 30.80 37500 -6.00 20250220 27100 30.07 20250102 76300 -53.80 20240626 26950 30.80 20241230 1.35 N 194480 500 60 억 931892 N N 270 N 00 N
8 20250313 100915 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35050 150 2 0.43 486389150 13896 23.94 35150 35450 34650 45350 24450 34900 35002.10 7.74 0 7 36566 35732 34516 33682 32466 36150 34100 60 10450 500 25120 50 1 12043150 4221 -8.42 2.45 12 0.12 -4162.00 14319.00 76300 20240626 -54.06 26950 20241230 30.06 37500 -6.53 20250220 27100 29.34 20250102 76300 -54.06 20240626 26950 30.06 20241230 1.35 N 194480 500 60 억 931892 N N 270 N 00 N
9 20250313 090918 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35300 400 2 1.15 110658100 3161 5.45 35150 35350 34850 45350 24450 34900 35007.31 7.74 0 306 36566 35732 34516 33682 32466 36150 34100 60 10450 500 25120 50 1 12043150 4251 -8.48 2.47 12 0.03 -4162.00 14319.00 76300 20240626 -53.74 26950 20241230 30.98 37500 -5.87 20250220 27100 30.26 20250102 76300 -53.74 20240626 26950 30.98 20241230 1.35 N 194480 500 60 억 931892 N N 270 N 00 N
10 20250312 160910 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 34900 700 2 2.05 2004443550 57804 102.90 34150 35350 33300 44450 23950 34200 34676.55 7.69 0 -2584 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4203 -8.39 2.44 12 0.48 -4162.00 14319.00 76300 20240626 -54.26 26950 20241230 29.50 37500 -6.93 20250220 27100 28.78 20250102 76300 -54.26 20240626 26950 29.50 20241230 1.35 N 194480 500 60 억 925841 N N 270 N 00 N
11 20250312 150911 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35200 1000 2 2.92 1946708400 56152 99.96 34150 35350 33300 44450 23950 34200 34668.55 7.69 0 -2213 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4239 -8.46 2.46 12 0.47 -4162.00 14319.00 76300 20240626 -53.87 26950 20241230 30.61 37500 -6.13 20250220 27100 29.89 20250102 76300 -53.87 20240626 26950 30.61 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N
12 20250312 140909 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 35100 900 2 2.63 1556618550 45069 80.23 34150 35200 33300 44450 23950 34200 34538.56 7.69 0 57 35666 34932 34116 33382 32566 35300 33750 60 10250 500 24620 50 1 12043150 4227 -8.43 2.45 12 0.37 -4162.00 14319.00 76300 20240626 -54.00 26950 20241230 30.24 37500 -6.40 20250220 27100 29.52 20250102 76300 -54.00 20240626 26950 30.24 20241230 1.35 N 194480 500 60 억 925841 N N 63 N 00 N