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
328130/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
20250313,161134,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52400,-1200,5,-2.24,15843586750,300023,108.89,53700,54300,52300,69600,37600,53600,52808.30,10.44,0,-61777,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15194,-35.89,6.40,12,1.03,-1460.00,8191.00,85800,20241217,-38.93,31000,20240805,69.03,77100,-32.04,20250206,50300,4.17,20250311,85800,-38.93,20241217,31000,69.03,20240805,2.36,N,328130,500,144 억,,3027655,N,N,4,N,00,N
20250313,151134,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52600,-1000,5,-1.87,12964255450,245121,88.97,53700,54300,52300,69600,37600,53600,52889.21,10.44,0,-52016,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15251,-36.03,6.42,12,0.85,-1460.00,8191.00,85800,20241217,-38.69,31000,20240805,69.68,77100,-31.78,20250206,50300,4.57,20250311,85800,-38.69,20241217,31000,69.68,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N
20250313,141134,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52500,-1100,5,-2.05,11367692150,214814,77.97,53700,54300,52300,69600,37600,53600,52918.77,10.44,0,-52658,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15223,-35.96,6.41,12,0.74,-1460.00,8191.00,85800,20241217,-38.81,31000,20240805,69.35,77100,-31.91,20250206,50300,4.37,20250311,85800,-38.81,20241217,31000,69.35,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N
20250313,131134,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52500,-1100,5,-2.05,10071239950,190100,69.00,53700,54300,52300,69600,37600,53600,52978.64,10.44,0,-48255,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15223,-35.96,6.41,12,0.66,-1460.00,8191.00,85800,20241217,-38.81,31000,20240805,69.35,77100,-31.91,20250206,50300,4.37,20250311,85800,-38.81,20241217,31000,69.35,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N
20250313,121134,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52800,-800,5,-1.49,8507425750,160339,58.19,53700,54300,52500,69600,37600,53600,53058.99,10.44,0,-41174,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15309,-36.16,6.45,12,0.55,-1460.00,8191.00,85800,20241217,-38.46,31000,20240805,70.32,77100,-31.52,20250206,50300,4.97,20250311,85800,-38.46,20241217,31000,70.32,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N
20250313,111137,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52700,-900,5,-1.68,7307970600,137589,49.94,53700,54300,52500,69600,37600,53600,53114.50,10.44,0,-36358,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15280,-36.10,6.43,12,0.47,-1460.00,8191.00,85800,20241217,-38.58,31000,20240805,70.00,77100,-31.65,20250206,50300,4.77,20250311,85800,-38.58,20241217,31000,70.00,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N
20250313,101133,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52700,-900,5,-1.68,5711488000,107419,38.99,53700,54300,52500,69600,37600,53600,53170.18,10.44,0,-30160,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15280,-36.10,6.43,12,0.37,-1460.00,8191.00,85800,20241217,-38.58,31000,20240805,70.00,77100,-31.65,20250206,50300,4.77,20250311,85800,-38.58,20241217,31000,70.00,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N
20250313,091136,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53200,-400,5,-0.75,1981945350,36876,13.38,53700,54300,53200,69600,37600,53600,53746.21,10.44,0,-12122,54800,54200,53300,52700,51800,54500,53000,145,16000,500,37520,100,1,28995240,15425,-36.44,6.49,12,0.13,-1460.00,8191.00,85800,20241217,-38.00,31000,20240805,71.61,77100,-31.00,20250206,50300,5.77,20250311,85800,-38.00,20241217,31000,71.61,20240805,2.36,N,328130,500,144 억,,3027655,N,N,35,N,00,N
20250312,161128,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,1200,2,2.29,14575697900,273424,76.59,52800,53900,52400,68100,36700,52400,53307.79,10.51,0,-14211,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15541,-36.71,6.54,12,0.94,-1460.00,8191.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,50300,6.56,20250311,85800,-37.53,20241217,31000,72.90,20240805,2.39,N,328130,500,144 억,,3046931,N,N,35,N,00,N
20250312,151129,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53500,1100,2,2.10,13969506300,262094,73.42,52800,53900,52400,68100,36700,52400,53300.37,10.51,0,-13849,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15512,-36.64,6.53,12,0.90,-1460.00,8191.00,85800,20241217,-37.65,31000,20240805,72.58,77100,-30.61,20250206,50300,6.36,20250311,85800,-37.65,20241217,31000,72.58,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,N,00,N
20250312,141126,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53800,1400,2,2.67,11991702850,225209,63.08,52800,53900,52400,68100,36700,52400,53247.83,10.51,0,-14048,53800,53100,51700,51000,49600,53450,51350,145,15700,500,36680,100,1,28995240,15599,-36.85,6.57,12,0.78,-1460.00,8191.00,85800,20241217,-37.30,31000,20240805,73.55,77100,-30.22,20250206,50300,6.96,20250311,85800,-37.30,20241217,31000,73.55,20240805,2.39,N,328130,500,144 억,,3046931,N,N,589,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 161134 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52400 -1200 5 -2.24 15843586750 300023 108.89 53700 54300 52300 69600 37600 53600 52808.30 10.44 0 -61777 54800 54200 53300 52700 51800 54500 53000 145 16000 500 37520 100 1 28995240 15194 -35.89 6.40 12 1.03 -1460.00 8191.00 85800 20241217 -38.93 31000 20240805 69.03 77100 -32.04 20250206 50300 4.17 20250311 85800 -38.93 20241217 31000 69.03 20240805 2.36 N 328130 500 144 억 3027655 N N 4 N 00 N
3 20250313 151134 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52600 -1000 5 -1.87 12964255450 245121 88.97 53700 54300 52300 69600 37600 53600 52889.21 10.44 0 -52016 54800 54200 53300 52700 51800 54500 53000 145 16000 500 37520 100 1 28995240 15251 -36.03 6.42 12 0.85 -1460.00 8191.00 85800 20241217 -38.69 31000 20240805 69.68 77100 -31.78 20250206 50300 4.57 20250311 85800 -38.69 20241217 31000 69.68 20240805 2.36 N 328130 500 144 억 3027655 N N 35 N 00 N
4 20250313 141134 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52500 -1100 5 -2.05 11367692150 214814 77.97 53700 54300 52300 69600 37600 53600 52918.77 10.44 0 -52658 54800 54200 53300 52700 51800 54500 53000 145 16000 500 37520 100 1 28995240 15223 -35.96 6.41 12 0.74 -1460.00 8191.00 85800 20241217 -38.81 31000 20240805 69.35 77100 -31.91 20250206 50300 4.37 20250311 85800 -38.81 20241217 31000 69.35 20240805 2.36 N 328130 500 144 억 3027655 N N 35 N 00 N
5 20250313 131134 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52500 -1100 5 -2.05 10071239950 190100 69.00 53700 54300 52300 69600 37600 53600 52978.64 10.44 0 -48255 54800 54200 53300 52700 51800 54500 53000 145 16000 500 37520 100 1 28995240 15223 -35.96 6.41 12 0.66 -1460.00 8191.00 85800 20241217 -38.81 31000 20240805 69.35 77100 -31.91 20250206 50300 4.37 20250311 85800 -38.81 20241217 31000 69.35 20240805 2.36 N 328130 500 144 억 3027655 N N 35 N 00 N
6 20250313 121134 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52800 -800 5 -1.49 8507425750 160339 58.19 53700 54300 52500 69600 37600 53600 53058.99 10.44 0 -41174 54800 54200 53300 52700 51800 54500 53000 145 16000 500 37520 100 1 28995240 15309 -36.16 6.45 12 0.55 -1460.00 8191.00 85800 20241217 -38.46 31000 20240805 70.32 77100 -31.52 20250206 50300 4.97 20250311 85800 -38.46 20241217 31000 70.32 20240805 2.36 N 328130 500 144 억 3027655 N N 35 N 00 N
7 20250313 111137 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52700 -900 5 -1.68 7307970600 137589 49.94 53700 54300 52500 69600 37600 53600 53114.50 10.44 0 -36358 54800 54200 53300 52700 51800 54500 53000 145 16000 500 37520 100 1 28995240 15280 -36.10 6.43 12 0.47 -1460.00 8191.00 85800 20241217 -38.58 31000 20240805 70.00 77100 -31.65 20250206 50300 4.77 20250311 85800 -38.58 20241217 31000 70.00 20240805 2.36 N 328130 500 144 억 3027655 N N 35 N 00 N
8 20250313 101133 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52700 -900 5 -1.68 5711488000 107419 38.99 53700 54300 52500 69600 37600 53600 53170.18 10.44 0 -30160 54800 54200 53300 52700 51800 54500 53000 145 16000 500 37520 100 1 28995240 15280 -36.10 6.43 12 0.37 -1460.00 8191.00 85800 20241217 -38.58 31000 20240805 70.00 77100 -31.65 20250206 50300 4.77 20250311 85800 -38.58 20241217 31000 70.00 20240805 2.36 N 328130 500 144 억 3027655 N N 35 N 00 N
9 20250313 091136 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53200 -400 5 -0.75 1981945350 36876 13.38 53700 54300 53200 69600 37600 53600 53746.21 10.44 0 -12122 54800 54200 53300 52700 51800 54500 53000 145 16000 500 37520 100 1 28995240 15425 -36.44 6.49 12 0.13 -1460.00 8191.00 85800 20241217 -38.00 31000 20240805 71.61 77100 -31.00 20250206 50300 5.77 20250311 85800 -38.00 20241217 31000 71.61 20240805 2.36 N 328130 500 144 억 3027655 N N 35 N 00 N
10 20250312 161128 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53600 1200 2 2.29 14575697900 273424 76.59 52800 53900 52400 68100 36700 52400 53307.79 10.51 0 -14211 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15541 -36.71 6.54 12 0.94 -1460.00 8191.00 85800 20241217 -37.53 31000 20240805 72.90 77100 -30.48 20250206 50300 6.56 20250311 85800 -37.53 20241217 31000 72.90 20240805 2.39 N 328130 500 144 억 3046931 N N 35 N 00 N
11 20250312 151129 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53500 1100 2 2.10 13969506300 262094 73.42 52800 53900 52400 68100 36700 52400 53300.37 10.51 0 -13849 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15512 -36.64 6.53 12 0.90 -1460.00 8191.00 85800 20241217 -37.65 31000 20240805 72.58 77100 -30.61 20250206 50300 6.36 20250311 85800 -37.65 20241217 31000 72.58 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N
12 20250312 141126 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53800 1400 2 2.67 11991702850 225209 63.08 52800 53900 52400 68100 36700 52400 53247.83 10.51 0 -14048 53800 53100 51700 51000 49600 53450 51350 145 15700 500 36680 100 1 28995240 15599 -36.85 6.57 12 0.78 -1460.00 8191.00 85800 20241217 -37.30 31000 20240805 73.55 77100 -30.22 20250206 50300 6.96 20250311 85800 -37.30 20241217 31000 73.55 20240805 2.39 N 328130 500 144 억 3046931 N N 589 N 00 N