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
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
20250313,161211,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37500,-1200,5,-3.10,10627470450,280854,126.14,38600,39350,37300,50300,27100,38700,37840.80,3.07,0,45458,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8902,33.97,5.25,12,1.18,1104.00,7141.00,50300,20250220,-25.45,17640,20240909,112.59,50300,-25.45,20250220,29250,28.21,20250106,50300,-25.45,20250220,17640,112.59,20240909,2.13,N,376300,500,118 억,,728068,N,N,1269,N,00,N
20250313,151212,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37400,-1300,5,-3.36,9711009275,256402,115.16,38600,39350,37300,50300,27100,38700,37874.16,3.07,0,45373,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8878,33.88,5.24,12,1.08,1104.00,7141.00,50300,20250220,-25.65,17640,20240909,112.02,50300,-25.65,20250220,29250,27.86,20250106,50300,-25.65,20250220,17640,112.02,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N
20250313,141213,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37450,-1250,5,-3.23,8228836425,216824,97.38,38600,39350,37300,50300,27100,38700,37951.69,3.07,0,32824,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8890,33.92,5.24,12,0.91,1104.00,7141.00,50300,20250220,-25.55,17640,20240909,112.30,50300,-25.55,20250220,29250,28.03,20250106,50300,-25.55,20250220,17640,112.30,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N
20250313,131212,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37450,-1250,5,-3.23,6875537575,180675,81.14,38600,39350,37300,50300,27100,38700,38054.73,3.07,0,21713,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8890,33.92,5.24,12,0.76,1104.00,7141.00,50300,20250220,-25.55,17640,20240909,112.30,50300,-25.55,20250220,29250,28.03,20250106,50300,-25.55,20250220,17640,112.30,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N
20250313,121212,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37500,-1200,5,-3.10,5848927125,153278,68.84,38600,39350,37450,50300,27100,38700,38158.95,3.07,0,12396,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8902,33.97,5.25,12,0.65,1104.00,7141.00,50300,20250220,-25.45,17640,20240909,112.59,50300,-25.45,20250220,29250,28.21,20250106,50300,-25.45,20250220,17640,112.59,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N
20250313,111214,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37550,-1150,5,-2.97,4573794100,119309,53.58,38600,39350,37450,50300,27100,38700,38335.70,3.07,0,1814,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,8914,34.01,5.26,12,0.50,1104.00,7141.00,50300,20250220,-25.35,17640,20240909,112.87,50300,-25.35,20250220,29250,28.38,20250106,50300,-25.35,20250220,17640,112.87,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N
20250313,101211,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38600,-100,5,-0.26,2349569325,60678,27.25,38600,39350,38350,50300,27100,38700,38721.93,3.07,0,4626,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,9163,34.96,5.41,12,0.26,1104.00,7141.00,50300,20250220,-23.26,17640,20240909,118.82,50300,-23.26,20250220,29250,31.97,20250106,50300,-23.26,20250220,17640,118.82,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N
20250313,091215,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38850,150,2,0.39,451980425,11638,5.23,38600,39100,38600,50300,27100,38700,38836.61,3.07,0,4267,40500,39600,39000,38100,37500,39300,37800,119,11600,500,27860,50,1,23738406,9222,35.19,5.44,12,0.05,1104.00,7141.00,50300,20250220,-22.76,17640,20240909,120.24,50300,-22.76,20250220,29250,32.82,20250106,50300,-22.76,20250220,17640,120.24,20240909,2.13,N,376300,500,118 억,,728068,N,N,34,N,00,N
20250312,161205,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38700,-700,5,-1.78,8554791575,220887,98.77,39400,39900,38400,51200,27600,39400,38729.31,3.09,0,-2641,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9187,35.05,5.42,12,0.93,1104.00,7141.00,50300,20250220,-23.06,17640,20240909,119.39,50300,-23.06,20250220,29250,32.31,20250106,50300,-23.06,20250220,17640,119.39,20240909,2.12,N,376300,500,118 억,,734265,N,N,34,N,00,N
20250312,151206,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38700,-700,5,-1.78,8257743475,213212,95.34,39400,39900,38400,51200,27600,39400,38730.17,3.09,0,-2235,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9187,35.05,5.42,12,0.90,1104.00,7141.00,50300,20250220,-23.06,17640,20240909,119.39,50300,-23.06,20250220,29250,32.31,20250106,50300,-23.06,20250220,17640,119.39,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,N,00,N
20250312,141203,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38500,-900,5,-2.28,7048121300,181810,81.30,39400,39900,38450,51200,27600,39400,38766.38,3.09,0,-10676,41433,40416,39183,38166,36933,40925,38675,119,11800,500,28360,50,1,23738406,9139,34.87,5.39,12,0.77,1104.00,7141.00,50300,20250220,-23.46,17640,20240909,118.25,50300,-23.46,20250220,29250,31.62,20250106,50300,-23.46,20250220,17640,118.25,20240909,2.12,N,376300,500,118 억,,734265,N,N,1076,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 161211 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 37500 -1200 5 -3.10 10627470450 280854 126.14 38600 39350 37300 50300 27100 38700 37840.80 3.07 0 45458 40500 39600 39000 38100 37500 39300 37800 119 11600 500 27860 50 1 23738406 8902 33.97 5.25 12 1.18 1104.00 7141.00 50300 20250220 -25.45 17640 20240909 112.59 50300 -25.45 20250220 29250 28.21 20250106 50300 -25.45 20250220 17640 112.59 20240909 2.13 N 376300 500 118 억 728068 N N 1269 N 00 N
3 20250313 151212 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 37400 -1300 5 -3.36 9711009275 256402 115.16 38600 39350 37300 50300 27100 38700 37874.16 3.07 0 45373 40500 39600 39000 38100 37500 39300 37800 119 11600 500 27860 50 1 23738406 8878 33.88 5.24 12 1.08 1104.00 7141.00 50300 20250220 -25.65 17640 20240909 112.02 50300 -25.65 20250220 29250 27.86 20250106 50300 -25.65 20250220 17640 112.02 20240909 2.13 N 376300 500 118 억 728068 N N 34 N 00 N
4 20250313 141213 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 37450 -1250 5 -3.23 8228836425 216824 97.38 38600 39350 37300 50300 27100 38700 37951.69 3.07 0 32824 40500 39600 39000 38100 37500 39300 37800 119 11600 500 27860 50 1 23738406 8890 33.92 5.24 12 0.91 1104.00 7141.00 50300 20250220 -25.55 17640 20240909 112.30 50300 -25.55 20250220 29250 28.03 20250106 50300 -25.55 20250220 17640 112.30 20240909 2.13 N 376300 500 118 억 728068 N N 34 N 00 N
5 20250313 131212 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 37450 -1250 5 -3.23 6875537575 180675 81.14 38600 39350 37300 50300 27100 38700 38054.73 3.07 0 21713 40500 39600 39000 38100 37500 39300 37800 119 11600 500 27860 50 1 23738406 8890 33.92 5.24 12 0.76 1104.00 7141.00 50300 20250220 -25.55 17640 20240909 112.30 50300 -25.55 20250220 29250 28.03 20250106 50300 -25.55 20250220 17640 112.30 20240909 2.13 N 376300 500 118 억 728068 N N 34 N 00 N
6 20250313 121212 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 37500 -1200 5 -3.10 5848927125 153278 68.84 38600 39350 37450 50300 27100 38700 38158.95 3.07 0 12396 40500 39600 39000 38100 37500 39300 37800 119 11600 500 27860 50 1 23738406 8902 33.97 5.25 12 0.65 1104.00 7141.00 50300 20250220 -25.45 17640 20240909 112.59 50300 -25.45 20250220 29250 28.21 20250106 50300 -25.45 20250220 17640 112.59 20240909 2.13 N 376300 500 118 억 728068 N N 34 N 00 N
7 20250313 111214 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 37550 -1150 5 -2.97 4573794100 119309 53.58 38600 39350 37450 50300 27100 38700 38335.70 3.07 0 1814 40500 39600 39000 38100 37500 39300 37800 119 11600 500 27860 50 1 23738406 8914 34.01 5.26 12 0.50 1104.00 7141.00 50300 20250220 -25.35 17640 20240909 112.87 50300 -25.35 20250220 29250 28.38 20250106 50300 -25.35 20250220 17640 112.87 20240909 2.13 N 376300 500 118 억 728068 N N 34 N 00 N
8 20250313 101211 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38600 -100 5 -0.26 2349569325 60678 27.25 38600 39350 38350 50300 27100 38700 38721.93 3.07 0 4626 40500 39600 39000 38100 37500 39300 37800 119 11600 500 27860 50 1 23738406 9163 34.96 5.41 12 0.26 1104.00 7141.00 50300 20250220 -23.26 17640 20240909 118.82 50300 -23.26 20250220 29250 31.97 20250106 50300 -23.26 20250220 17640 118.82 20240909 2.13 N 376300 500 118 억 728068 N N 34 N 00 N
9 20250313 091215 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38850 150 2 0.39 451980425 11638 5.23 38600 39100 38600 50300 27100 38700 38836.61 3.07 0 4267 40500 39600 39000 38100 37500 39300 37800 119 11600 500 27860 50 1 23738406 9222 35.19 5.44 12 0.05 1104.00 7141.00 50300 20250220 -22.76 17640 20240909 120.24 50300 -22.76 20250220 29250 32.82 20250106 50300 -22.76 20250220 17640 120.24 20240909 2.13 N 376300 500 118 억 728068 N N 34 N 00 N
10 20250312 161205 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38700 -700 5 -1.78 8554791575 220887 98.77 39400 39900 38400 51200 27600 39400 38729.31 3.09 0 -2641 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9187 35.05 5.42 12 0.93 1104.00 7141.00 50300 20250220 -23.06 17640 20240909 119.39 50300 -23.06 20250220 29250 32.31 20250106 50300 -23.06 20250220 17640 119.39 20240909 2.12 N 376300 500 118 억 734265 N N 34 N 00 N
11 20250312 151206 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38700 -700 5 -1.78 8257743475 213212 95.34 39400 39900 38400 51200 27600 39400 38730.17 3.09 0 -2235 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9187 35.05 5.42 12 0.90 1104.00 7141.00 50300 20250220 -23.06 17640 20240909 119.39 50300 -23.06 20250220 29250 32.31 20250106 50300 -23.06 20250220 17640 119.39 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N
12 20250312 141203 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38500 -900 5 -2.28 7048121300 181810 81.30 39400 39900 38450 51200 27600 39400 38766.38 3.09 0 -10676 41433 40416 39183 38166 36933 40925 38675 119 11800 500 28360 50 1 23738406 9139 34.87 5.39 12 0.77 1104.00 7141.00 50300 20250220 -23.46 17640 20240909 118.25 50300 -23.46 20250220 29250 31.62 20250106 50300 -23.46 20250220 17640 118.25 20240909 2.12 N 376300 500 118 억 734265 N N 1076 N 00 N