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
293490/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
20250313,161102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15890,330,2,2.12,4079623425,260209,175.92,15650,15890,15410,20200,10900,15560,15677.93,11.13,0,-29117,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,13167,-5.73,0.90,12,0.31,-2774.00,17565.00,24350,20240304,-34.74,15000,20241115,5.93,17250,-7.88,20250109,15120,5.09,20250311,24100,-34.07,20240314,15000,5.93,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1536,N,00,N
20250313,151102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15450,-110,5,-0.71,2451436245,157613,106.56,15650,15720,15410,20200,10900,15560,15553.52,11.13,0,-10975,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12803,-5.57,0.88,12,0.19,-2774.00,17565.00,24350,20240304,-36.55,15000,20241115,3.00,17250,-10.43,20250109,15120,2.18,20250311,24100,-35.89,20240314,15000,3.00,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N
20250313,141102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15430,-130,5,-0.84,2017368575,129525,87.57,15650,15720,15410,20200,10900,15560,15575.13,11.13,0,-5309,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12786,-5.56,0.88,12,0.16,-2774.00,17565.00,24350,20240304,-36.63,15000,20241115,2.87,17250,-10.55,20250109,15120,2.05,20250311,24100,-35.98,20240314,15000,2.87,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N
20250313,131102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15500,-60,5,-0.39,1673766545,107285,72.53,15650,15720,15460,20200,10900,15560,15601.12,11.13,0,-5986,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12844,-5.59,0.88,12,0.13,-2774.00,17565.00,24350,20240304,-36.34,15000,20241115,3.33,17250,-10.14,20250109,15120,2.51,20250311,24100,-35.68,20240314,15000,3.33,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N
20250313,121102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15500,-60,5,-0.39,1345266980,86079,58.19,15650,15720,15500,20200,10900,15560,15628.28,11.13,0,-7919,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12844,-5.59,0.88,12,0.10,-2774.00,17565.00,24350,20240304,-36.34,15000,20241115,3.33,17250,-10.14,20250109,15120,2.51,20250311,24100,-35.68,20240314,15000,3.33,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N
20250313,111104,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15660,100,2,0.64,1031509890,65955,44.59,15650,15720,15580,20200,10900,15560,15639.60,11.13,0,1474,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12977,-5.65,0.89,12,0.08,-2774.00,17565.00,24350,20240304,-35.69,15000,20241115,4.40,17250,-9.22,20250109,15120,3.57,20250311,24100,-35.02,20240314,15000,4.40,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N
20250313,101102,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15600,40,2,0.26,666713165,42639,28.83,15650,15720,15580,20200,10900,15560,15636.23,11.13,0,-5323,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12927,-5.62,0.89,12,0.05,-2774.00,17565.00,24350,20240304,-35.93,15000,20241115,4.00,17250,-9.57,20250109,15120,3.17,20250311,24100,-35.27,20240314,15000,4.00,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N
20250313,091104,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15620,60,2,0.39,99741155,6376,4.31,15650,15720,15600,20200,10900,15560,15643.22,11.13,0,1922,15840,15700,15450,15310,15060,15770,15380,83,4640,100,11820,10,1,82866437,12944,-5.63,0.89,12,0.01,-2774.00,17565.00,24350,20240304,-35.85,15000,20241115,4.13,17250,-9.45,20250109,15120,3.31,20250311,24100,-35.19,20240314,15000,4.13,20241115,1.36,N,293490,100,82 억,,9226541,N,N,1709,N,00,N
20250312,161056,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15560,280,2,1.83,2281902530,147575,57.34,15220,15590,15200,19860,10700,15280,15462.68,11.13,0,-2947,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12894,-5.61,0.89,12,0.18,-2774.00,17565.00,24750,20240228,-37.13,15000,20241115,3.73,17250,-9.80,20250109,15120,2.91,20250311,24100,-35.44,20240312,15000,3.73,20241115,1.35,N,293490,100,82 억,,9226149,N,N,1709,N,00,N
20250312,151057,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15580,300,2,1.96,2154602580,139396,54.16,15220,15590,15200,19860,10700,15280,15456.83,11.13,0,-4748,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12911,-5.62,0.89,12,0.17,-2774.00,17565.00,24750,20240228,-37.05,15000,20241115,3.87,17250,-9.68,20250109,15120,3.04,20250311,24100,-35.35,20240312,15000,3.87,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,N,00,N
20250312,141054,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,15470,190,2,1.24,1820652685,117857,45.79,15220,15570,15200,19860,10700,15280,15448.12,11.13,0,-9653,15746,15512,15316,15082,14886,15415,14985,83,4580,100,11610,10,1,82866437,12819,-5.58,0.88,12,0.14,-2774.00,17565.00,24750,20240228,-37.49,15000,20241115,3.13,17250,-10.32,20250109,15120,2.31,20250311,24100,-35.81,20240312,15000,3.13,20241115,1.35,N,293490,100,82 억,,9226149,N,N,300,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 161102 57 100.00 KSQ150 IT 서비스 N N N N N 15890 330 2 2.12 4079623425 260209 175.92 15650 15890 15410 20200 10900 15560 15677.93 11.13 0 -29117 15840 15700 15450 15310 15060 15770 15380 83 4640 100 11820 10 1 82866437 13167 -5.73 0.90 12 0.31 -2774.00 17565.00 24350 20240304 -34.74 15000 20241115 5.93 17250 -7.88 20250109 15120 5.09 20250311 24100 -34.07 20240314 15000 5.93 20241115 1.36 N 293490 100 82 억 9226541 N N 1536 N 00 N
3 20250313 151102 57 100.00 KSQ150 IT 서비스 N N N N N 15450 -110 5 -0.71 2451436245 157613 106.56 15650 15720 15410 20200 10900 15560 15553.52 11.13 0 -10975 15840 15700 15450 15310 15060 15770 15380 83 4640 100 11820 10 1 82866437 12803 -5.57 0.88 12 0.19 -2774.00 17565.00 24350 20240304 -36.55 15000 20241115 3.00 17250 -10.43 20250109 15120 2.18 20250311 24100 -35.89 20240314 15000 3.00 20241115 1.36 N 293490 100 82 억 9226541 N N 1709 N 00 N
4 20250313 141102 57 100.00 KSQ150 IT 서비스 N N N N N 15430 -130 5 -0.84 2017368575 129525 87.57 15650 15720 15410 20200 10900 15560 15575.13 11.13 0 -5309 15840 15700 15450 15310 15060 15770 15380 83 4640 100 11820 10 1 82866437 12786 -5.56 0.88 12 0.16 -2774.00 17565.00 24350 20240304 -36.63 15000 20241115 2.87 17250 -10.55 20250109 15120 2.05 20250311 24100 -35.98 20240314 15000 2.87 20241115 1.36 N 293490 100 82 억 9226541 N N 1709 N 00 N
5 20250313 131102 57 100.00 KSQ150 IT 서비스 N N N N N 15500 -60 5 -0.39 1673766545 107285 72.53 15650 15720 15460 20200 10900 15560 15601.12 11.13 0 -5986 15840 15700 15450 15310 15060 15770 15380 83 4640 100 11820 10 1 82866437 12844 -5.59 0.88 12 0.13 -2774.00 17565.00 24350 20240304 -36.34 15000 20241115 3.33 17250 -10.14 20250109 15120 2.51 20250311 24100 -35.68 20240314 15000 3.33 20241115 1.36 N 293490 100 82 억 9226541 N N 1709 N 00 N
6 20250313 121102 57 100.00 KSQ150 IT 서비스 N N N N N 15500 -60 5 -0.39 1345266980 86079 58.19 15650 15720 15500 20200 10900 15560 15628.28 11.13 0 -7919 15840 15700 15450 15310 15060 15770 15380 83 4640 100 11820 10 1 82866437 12844 -5.59 0.88 12 0.10 -2774.00 17565.00 24350 20240304 -36.34 15000 20241115 3.33 17250 -10.14 20250109 15120 2.51 20250311 24100 -35.68 20240314 15000 3.33 20241115 1.36 N 293490 100 82 억 9226541 N N 1709 N 00 N
7 20250313 111104 57 100.00 KSQ150 IT 서비스 N N N N N 15660 100 2 0.64 1031509890 65955 44.59 15650 15720 15580 20200 10900 15560 15639.60 11.13 0 1474 15840 15700 15450 15310 15060 15770 15380 83 4640 100 11820 10 1 82866437 12977 -5.65 0.89 12 0.08 -2774.00 17565.00 24350 20240304 -35.69 15000 20241115 4.40 17250 -9.22 20250109 15120 3.57 20250311 24100 -35.02 20240314 15000 4.40 20241115 1.36 N 293490 100 82 억 9226541 N N 1709 N 00 N
8 20250313 101102 57 100.00 KSQ150 IT 서비스 N N N N N 15600 40 2 0.26 666713165 42639 28.83 15650 15720 15580 20200 10900 15560 15636.23 11.13 0 -5323 15840 15700 15450 15310 15060 15770 15380 83 4640 100 11820 10 1 82866437 12927 -5.62 0.89 12 0.05 -2774.00 17565.00 24350 20240304 -35.93 15000 20241115 4.00 17250 -9.57 20250109 15120 3.17 20250311 24100 -35.27 20240314 15000 4.00 20241115 1.36 N 293490 100 82 억 9226541 N N 1709 N 00 N
9 20250313 091104 57 100.00 KSQ150 IT 서비스 N N N N N 15620 60 2 0.39 99741155 6376 4.31 15650 15720 15600 20200 10900 15560 15643.22 11.13 0 1922 15840 15700 15450 15310 15060 15770 15380 83 4640 100 11820 10 1 82866437 12944 -5.63 0.89 12 0.01 -2774.00 17565.00 24350 20240304 -35.85 15000 20241115 4.13 17250 -9.45 20250109 15120 3.31 20250311 24100 -35.19 20240314 15000 4.13 20241115 1.36 N 293490 100 82 억 9226541 N N 1709 N 00 N
10 20250312 161056 57 100.00 KSQ150 IT 서비스 N N N N N 15560 280 2 1.83 2281902530 147575 57.34 15220 15590 15200 19860 10700 15280 15462.68 11.13 0 -2947 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12894 -5.61 0.89 12 0.18 -2774.00 17565.00 24750 20240228 -37.13 15000 20241115 3.73 17250 -9.80 20250109 15120 2.91 20250311 24100 -35.44 20240312 15000 3.73 20241115 1.35 N 293490 100 82 억 9226149 N N 1709 N 00 N
11 20250312 151057 57 100.00 KSQ150 IT 서비스 N N N N N 15580 300 2 1.96 2154602580 139396 54.16 15220 15590 15200 19860 10700 15280 15456.83 11.13 0 -4748 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12911 -5.62 0.89 12 0.17 -2774.00 17565.00 24750 20240228 -37.05 15000 20241115 3.87 17250 -9.68 20250109 15120 3.04 20250311 24100 -35.35 20240312 15000 3.87 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N
12 20250312 141054 57 100.00 KSQ150 IT 서비스 N N N N N 15470 190 2 1.24 1820652685 117857 45.79 15220 15570 15200 19860 10700 15280 15448.12 11.13 0 -9653 15746 15512 15316 15082 14886 15415 14985 83 4580 100 11610 10 1 82866437 12819 -5.58 0.88 12 0.14 -2774.00 17565.00 24750 20240228 -37.49 15000 20241115 3.13 17250 -10.32 20250109 15120 2.31 20250311 24100 -35.81 20240312 15000 3.13 20241115 1.35 N 293490 100 82 억 9226149 N N 300 N 00 N