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
394280/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
20250313,161225,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13340,-660,5,-4.71,2665109155,196122,131.35,14200,14390,13330,18200,9800,14000,13589.71,4.03,0,-67433,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2920,-19.14,13.91,12,0.90,-697.00,959.00,38800,20240307,-65.62,9550,20241209,39.69,18290,-27.06,20250219,13090,1.91,20250311,34200,-60.99,20240313,9550,39.69,20241209,0.41,N,394280,100,21 억,,882045,N,N,469,N,00,N
20250313,151225,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13350,-650,5,-4.64,2242331305,164435,110.13,14200,14390,13330,18200,9800,14000,13636.58,4.03,0,-55802,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2922,-19.15,13.92,12,0.75,-697.00,959.00,38800,20240307,-65.59,9550,20241209,39.79,18290,-27.01,20250219,13090,1.99,20250311,34200,-60.96,20240313,9550,39.79,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N
20250313,141226,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13340,-660,5,-4.71,2045995930,149762,100.30,14200,14390,13330,18200,9800,14000,13661.65,4.03,0,-51564,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2920,-19.14,13.91,12,0.68,-697.00,959.00,38800,20240307,-65.62,9550,20241209,39.69,18290,-27.06,20250219,13090,1.91,20250311,34200,-60.99,20240313,9550,39.69,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N
20250313,131225,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13410,-590,5,-4.21,1732365875,126313,84.60,14200,14390,13400,18200,9800,14000,13714.87,4.03,0,-47305,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2935,-19.24,13.98,12,0.58,-697.00,959.00,38800,20240307,-65.44,9550,20241209,40.42,18290,-26.68,20250219,13090,2.44,20250311,34200,-60.79,20240313,9550,40.42,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N
20250313,121225,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13420,-580,5,-4.14,1577512405,114774,76.87,14200,14390,13410,18200,9800,14000,13744.51,4.03,0,-42933,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2937,-19.25,13.99,12,0.52,-697.00,959.00,38800,20240307,-65.41,9550,20241209,40.52,18290,-26.63,20250219,13090,2.52,20250311,34200,-60.76,20240313,9550,40.52,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N
20250313,111228,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13470,-530,5,-3.79,1275328385,92333,61.84,14200,14390,13460,18200,9800,14000,13812.27,4.03,0,-31953,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,2948,-19.33,14.05,12,0.42,-697.00,959.00,38800,20240307,-65.28,9550,20241209,41.05,18290,-26.35,20250219,13090,2.90,20250311,34200,-60.61,20240313,9550,41.05,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N
20250313,101224,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13770,-230,5,-1.64,736203275,52680,35.28,14200,14390,13740,18200,9800,14000,13975.01,4.03,0,-12579,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,3014,-19.76,14.36,12,0.24,-697.00,959.00,38800,20240307,-64.51,9550,20241209,44.19,18290,-24.71,20250219,13090,5.19,20250311,34200,-59.74,20240313,9550,44.19,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N
20250313,091228,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14020,20,2,0.14,278062350,19575,13.11,14200,14390,14020,18200,9800,14000,14204.97,4.03,0,-9622,14660,14330,13760,13430,12860,14495,13595,22,4200,100,10080,10,1,21887607,3069,-20.11,14.62,12,0.09,-697.00,959.00,38800,20240307,-63.87,9550,20241209,46.81,18290,-23.35,20250219,13090,7.10,20250311,34200,-59.01,20240313,9550,46.81,20241209,0.41,N,394280,100,21 억,,882045,N,N,386,N,00,N
20250312,161219,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14000,650,2,4.87,2028198660,147446,88.85,13350,14090,13190,17350,9350,13350,13754.23,3.97,0,12532,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,3064,-20.09,14.60,12,0.67,-697.00,959.00,38800,20240307,-63.92,9550,20241209,46.60,18290,-23.46,20250219,13090,6.95,20250311,34200,-59.06,20240313,9550,46.60,20241209,0.41,N,394280,100,21 억,,868535,N,N,373,N,00,N
20250312,151222,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14030,680,2,5.09,1887908525,137423,82.81,13350,14090,13190,17350,9350,13350,13738.29,3.97,0,11509,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,3071,-20.13,14.63,12,0.63,-697.00,959.00,38800,20240307,-63.84,9550,20241209,46.91,18290,-23.29,20250219,13090,7.18,20250311,34200,-58.98,20240313,9550,46.91,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,N,00,N
20250312,141217,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13870,520,2,3.90,1332735160,97340,58.66,13350,14090,13190,17350,9350,13350,13691.99,3.97,0,1163,13590,13470,13280,13160,12970,13530,13220,22,4000,100,9610,10,1,21887607,3036,-19.90,14.46,12,0.44,-697.00,959.00,38800,20240307,-64.25,9550,20241209,45.24,18290,-24.17,20250219,13090,5.96,20250311,34200,-59.44,20240313,9550,45.24,20241209,0.41,N,394280,100,21 억,,868535,N,N,481,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 161225 57 100.00 KSQ150 IT 서비스 N N N N N 13340 -660 5 -4.71 2665109155 196122 131.35 14200 14390 13330 18200 9800 14000 13589.71 4.03 0 -67433 14660 14330 13760 13430 12860 14495 13595 22 4200 100 10080 10 1 21887607 2920 -19.14 13.91 12 0.90 -697.00 959.00 38800 20240307 -65.62 9550 20241209 39.69 18290 -27.06 20250219 13090 1.91 20250311 34200 -60.99 20240313 9550 39.69 20241209 0.41 N 394280 100 21 억 882045 N N 469 N 00 N
3 20250313 151225 57 100.00 KSQ150 IT 서비스 N N N N N 13350 -650 5 -4.64 2242331305 164435 110.13 14200 14390 13330 18200 9800 14000 13636.58 4.03 0 -55802 14660 14330 13760 13430 12860 14495 13595 22 4200 100 10080 10 1 21887607 2922 -19.15 13.92 12 0.75 -697.00 959.00 38800 20240307 -65.59 9550 20241209 39.79 18290 -27.01 20250219 13090 1.99 20250311 34200 -60.96 20240313 9550 39.79 20241209 0.41 N 394280 100 21 억 882045 N N 386 N 00 N
4 20250313 141226 57 100.00 KSQ150 IT 서비스 N N N N N 13340 -660 5 -4.71 2045995930 149762 100.30 14200 14390 13330 18200 9800 14000 13661.65 4.03 0 -51564 14660 14330 13760 13430 12860 14495 13595 22 4200 100 10080 10 1 21887607 2920 -19.14 13.91 12 0.68 -697.00 959.00 38800 20240307 -65.62 9550 20241209 39.69 18290 -27.06 20250219 13090 1.91 20250311 34200 -60.99 20240313 9550 39.69 20241209 0.41 N 394280 100 21 억 882045 N N 386 N 00 N
5 20250313 131225 57 100.00 KSQ150 IT 서비스 N N N N N 13410 -590 5 -4.21 1732365875 126313 84.60 14200 14390 13400 18200 9800 14000 13714.87 4.03 0 -47305 14660 14330 13760 13430 12860 14495 13595 22 4200 100 10080 10 1 21887607 2935 -19.24 13.98 12 0.58 -697.00 959.00 38800 20240307 -65.44 9550 20241209 40.42 18290 -26.68 20250219 13090 2.44 20250311 34200 -60.79 20240313 9550 40.42 20241209 0.41 N 394280 100 21 억 882045 N N 386 N 00 N
6 20250313 121225 57 100.00 KSQ150 IT 서비스 N N N N N 13420 -580 5 -4.14 1577512405 114774 76.87 14200 14390 13410 18200 9800 14000 13744.51 4.03 0 -42933 14660 14330 13760 13430 12860 14495 13595 22 4200 100 10080 10 1 21887607 2937 -19.25 13.99 12 0.52 -697.00 959.00 38800 20240307 -65.41 9550 20241209 40.52 18290 -26.63 20250219 13090 2.52 20250311 34200 -60.76 20240313 9550 40.52 20241209 0.41 N 394280 100 21 억 882045 N N 386 N 00 N
7 20250313 111228 57 100.00 KSQ150 IT 서비스 N N N N N 13470 -530 5 -3.79 1275328385 92333 61.84 14200 14390 13460 18200 9800 14000 13812.27 4.03 0 -31953 14660 14330 13760 13430 12860 14495 13595 22 4200 100 10080 10 1 21887607 2948 -19.33 14.05 12 0.42 -697.00 959.00 38800 20240307 -65.28 9550 20241209 41.05 18290 -26.35 20250219 13090 2.90 20250311 34200 -60.61 20240313 9550 41.05 20241209 0.41 N 394280 100 21 억 882045 N N 386 N 00 N
8 20250313 101224 57 100.00 KSQ150 IT 서비스 N N N N N 13770 -230 5 -1.64 736203275 52680 35.28 14200 14390 13740 18200 9800 14000 13975.01 4.03 0 -12579 14660 14330 13760 13430 12860 14495 13595 22 4200 100 10080 10 1 21887607 3014 -19.76 14.36 12 0.24 -697.00 959.00 38800 20240307 -64.51 9550 20241209 44.19 18290 -24.71 20250219 13090 5.19 20250311 34200 -59.74 20240313 9550 44.19 20241209 0.41 N 394280 100 21 억 882045 N N 386 N 00 N
9 20250313 091228 57 100.00 KSQ150 IT 서비스 N N N N N 14020 20 2 0.14 278062350 19575 13.11 14200 14390 14020 18200 9800 14000 14204.97 4.03 0 -9622 14660 14330 13760 13430 12860 14495 13595 22 4200 100 10080 10 1 21887607 3069 -20.11 14.62 12 0.09 -697.00 959.00 38800 20240307 -63.87 9550 20241209 46.81 18290 -23.35 20250219 13090 7.10 20250311 34200 -59.01 20240313 9550 46.81 20241209 0.41 N 394280 100 21 억 882045 N N 386 N 00 N
10 20250312 161219 57 100.00 KSQ150 IT 서비스 N N N N N 14000 650 2 4.87 2028198660 147446 88.85 13350 14090 13190 17350 9350 13350 13754.23 3.97 0 12532 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 3064 -20.09 14.60 12 0.67 -697.00 959.00 38800 20240307 -63.92 9550 20241209 46.60 18290 -23.46 20250219 13090 6.95 20250311 34200 -59.06 20240313 9550 46.60 20241209 0.41 N 394280 100 21 억 868535 N N 373 N 00 N
11 20250312 151222 57 100.00 KSQ150 IT 서비스 N N N N N 14030 680 2 5.09 1887908525 137423 82.81 13350 14090 13190 17350 9350 13350 13738.29 3.97 0 11509 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 3071 -20.13 14.63 12 0.63 -697.00 959.00 38800 20240307 -63.84 9550 20241209 46.91 18290 -23.29 20250219 13090 7.18 20250311 34200 -58.98 20240313 9550 46.91 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N
12 20250312 141217 57 100.00 KSQ150 IT 서비스 N N N N N 13870 520 2 3.90 1332735160 97340 58.66 13350 14090 13190 17350 9350 13350 13691.99 3.97 0 1163 13590 13470 13280 13160 12970 13530 13220 22 4000 100 9610 10 1 21887607 3036 -19.90 14.46 12 0.44 -697.00 959.00 38800 20240307 -64.25 9550 20241209 45.24 18290 -24.17 20250219 13090 5.96 20250311 34200 -59.44 20240313 9550 45.24 20241209 0.41 N 394280 100 21 억 868535 N N 481 N 00 N