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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160948,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39350,150,2,0.38,3819719150,96371,99.59,39000,40350,38900,50900,27450,39200,39635.78,8.03,0,-25683,41033,40116,39383,38466,37733,39750,38100,60,11700,500,28220,50,1,12043150,4739,-9.45,2.75,12,0.80,-4162.00,14319.00,76300,20240626,-48.43,26950,20241230,46.01,40350,-2.48,20250321,27100,45.20,20250102,76300,-48.43,20240626,26950,46.01,20241230,1.39,N,194480,500,60 억,,966978,N,N,0,N,00,N
20250321,150932,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39700,500,2,1.28,3758280700,94814,97.98,39000,40350,38900,50900,27450,39200,39638.57,8.03,0,-25024,41033,40116,39383,38466,37733,39750,38100,60,11700,500,28220,50,1,12043150,4781,-9.54,2.77,12,0.79,-4162.00,14319.00,76300,20240626,-47.97,26950,20241230,47.31,40350,-1.61,20250321,27100,46.49,20250102,76300,-47.97,20240626,26950,47.31,20241230,1.39,N,194480,500,60 억,,966978,N,N,0,N,00,N
20250321,140933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39450,250,2,0.64,3445614600,86899,89.80,39000,40350,38900,50900,27450,39200,39650.93,8.03,0,-23763,41033,40116,39383,38466,37733,39750,38100,60,11700,500,28220,50,1,12043150,4751,-9.48,2.76,12,0.72,-4162.00,14319.00,76300,20240626,-48.30,26950,20241230,46.38,40350,-2.23,20250321,27100,45.57,20250102,76300,-48.30,20240626,26950,46.38,20241230,1.39,N,194480,500,60 억,,966978,N,N,0,N,00,N
20250321,130934,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39650,450,2,1.15,3029074250,76353,78.90,39000,40350,38900,50900,27450,39200,39672.13,8.03,0,-17927,41033,40116,39383,38466,37733,39750,38100,60,11700,500,28220,50,1,12043150,4775,-9.53,2.77,12,0.63,-4162.00,14319.00,76300,20240626,-48.03,26950,20241230,47.12,40350,-1.73,20250321,27100,46.31,20250102,76300,-48.03,20240626,26950,47.12,20241230,1.39,N,194480,500,60 억,,966978,N,N,0,N,00,N
20250321,120935,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39550,350,2,0.89,2480502000,62520,64.61,39000,40350,38900,50900,27450,39200,39675.53,8.03,0,-10950,41033,40116,39383,38466,37733,39750,38100,60,11700,500,28220,50,1,12043150,4763,-9.50,2.76,12,0.52,-4162.00,14319.00,76300,20240626,-48.17,26950,20241230,46.75,40350,-1.98,20250321,27100,45.94,20250102,76300,-48.17,20240626,26950,46.75,20241230,1.39,N,194480,500,60 억,,966978,N,N,0,N,00,N
20250321,110933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39400,200,2,0.51,2151752050,54197,56.01,39000,40350,38900,50900,27450,39200,39702.65,8.03,0,-12385,41033,40116,39383,38466,37733,39750,38100,60,11700,500,28220,50,1,12043150,4745,-9.47,2.75,12,0.45,-4162.00,14319.00,76300,20240626,-48.36,26950,20241230,46.20,40350,-2.35,20250321,27100,45.39,20250102,76300,-48.36,20240626,26950,46.20,20241230,1.39,N,194480,500,60 억,,966978,N,N,0,N,00,N
20250321,100936,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39300,100,2,0.26,1685552900,42381,43.80,39000,40350,38900,50900,27450,39200,39771.77,8.03,0,-11887,41033,40116,39383,38466,37733,39750,38100,60,11700,500,28220,50,1,12043150,4733,-9.44,2.74,12,0.35,-4162.00,14319.00,76300,20240626,-48.49,26950,20241230,45.83,40350,-2.60,20250321,27100,45.02,20250102,76300,-48.49,20240626,26950,45.83,20241230,1.39,N,194480,500,60 억,,966978,N,N,0,N,00,N
20250321,090940,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,40100,900,2,2.30,642525975,16157,16.70,39000,40350,38900,50900,27450,39200,39768.53,8.03,0,-2786,41033,40116,39383,38466,37733,39750,38100,60,11700,500,28220,50,1,12043150,4829,-9.63,2.80,12,0.13,-4162.00,14319.00,76300,20240626,-47.44,26950,20241230,48.79,40350,-0.62,20250321,27100,47.97,20250102,76300,-47.44,20240626,26950,48.79,20241230,1.39,N,194480,500,60 억,,966978,N,N,0,N,00,N
20250320,161416,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39200,-50,5,-0.13,3794117875,96537,58.66,39650,40300,38650,51000,27500,39250,39302.22,8.19,0,-17944,41583,40416,38583,37416,35583,41000,38000,60,11750,500,28260,50,1,12043150,4721,-9.42,2.74,12,0.80,-4162.00,14319.00,76300,20240626,-48.62,26950,20241230,45.45,40300,-2.73,20250320,27100,44.65,20250102,76300,-48.62,20240626,26950,45.45,20241230,1.35,N,194480,500,60 억,,986165,N,N,1,N,00,N
20250320,150931,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39250,0,3,0.00,3682247625,93683,56.92,39650,40300,38650,51000,27500,39250,39305.40,8.19,0,-17456,41583,40416,38583,37416,35583,41000,38000,60,11750,500,28260,50,1,12043150,4727,-9.43,2.74,12,0.78,-4162.00,14319.00,76300,20240626,-48.56,26950,20241230,45.64,40300,-2.61,20250320,27100,44.83,20250102,76300,-48.56,20240626,26950,45.64,20241230,1.35,N,194480,500,60 억,,986165,N,N,1,N,00,N
20250320,140935,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,39300,50,2,0.13,3143754350,79954,48.58,39650,40300,38650,51000,27500,39250,39319.54,8.19,0,-13861,41583,40416,38583,37416,35583,41000,38000,60,11750,500,28260,50,1,12043150,4733,-9.44,2.74,12,0.66,-4162.00,14319.00,76300,20240626,-48.49,26950,20241230,45.83,40300,-2.48,20250320,27100,45.02,20250102,76300,-48.49,20240626,26950,45.83,20241230,1.35,N,194480,500,60 억,,986165,N,N,1,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 20250321 160948 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39350 150 2 0.38 3819719150 96371 99.59 39000 40350 38900 50900 27450 39200 39635.78 8.03 0 -25683 41033 40116 39383 38466 37733 39750 38100 60 11700 500 28220 50 1 12043150 4739 -9.45 2.75 12 0.80 -4162.00 14319.00 76300 20240626 -48.43 26950 20241230 46.01 40350 -2.48 20250321 27100 45.20 20250102 76300 -48.43 20240626 26950 46.01 20241230 1.39 N 194480 500 60 억 966978 N N 0 N 00 N
3 20250321 150932 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39700 500 2 1.28 3758280700 94814 97.98 39000 40350 38900 50900 27450 39200 39638.57 8.03 0 -25024 41033 40116 39383 38466 37733 39750 38100 60 11700 500 28220 50 1 12043150 4781 -9.54 2.77 12 0.79 -4162.00 14319.00 76300 20240626 -47.97 26950 20241230 47.31 40350 -1.61 20250321 27100 46.49 20250102 76300 -47.97 20240626 26950 47.31 20241230 1.39 N 194480 500 60 억 966978 N N 0 N 00 N
4 20250321 140933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39450 250 2 0.64 3445614600 86899 89.80 39000 40350 38900 50900 27450 39200 39650.93 8.03 0 -23763 41033 40116 39383 38466 37733 39750 38100 60 11700 500 28220 50 1 12043150 4751 -9.48 2.76 12 0.72 -4162.00 14319.00 76300 20240626 -48.30 26950 20241230 46.38 40350 -2.23 20250321 27100 45.57 20250102 76300 -48.30 20240626 26950 46.38 20241230 1.39 N 194480 500 60 억 966978 N N 0 N 00 N
5 20250321 130934 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39650 450 2 1.15 3029074250 76353 78.90 39000 40350 38900 50900 27450 39200 39672.13 8.03 0 -17927 41033 40116 39383 38466 37733 39750 38100 60 11700 500 28220 50 1 12043150 4775 -9.53 2.77 12 0.63 -4162.00 14319.00 76300 20240626 -48.03 26950 20241230 47.12 40350 -1.73 20250321 27100 46.31 20250102 76300 -48.03 20240626 26950 47.12 20241230 1.39 N 194480 500 60 억 966978 N N 0 N 00 N
6 20250321 120935 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39550 350 2 0.89 2480502000 62520 64.61 39000 40350 38900 50900 27450 39200 39675.53 8.03 0 -10950 41033 40116 39383 38466 37733 39750 38100 60 11700 500 28220 50 1 12043150 4763 -9.50 2.76 12 0.52 -4162.00 14319.00 76300 20240626 -48.17 26950 20241230 46.75 40350 -1.98 20250321 27100 45.94 20250102 76300 -48.17 20240626 26950 46.75 20241230 1.39 N 194480 500 60 억 966978 N N 0 N 00 N
7 20250321 110933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39400 200 2 0.51 2151752050 54197 56.01 39000 40350 38900 50900 27450 39200 39702.65 8.03 0 -12385 41033 40116 39383 38466 37733 39750 38100 60 11700 500 28220 50 1 12043150 4745 -9.47 2.75 12 0.45 -4162.00 14319.00 76300 20240626 -48.36 26950 20241230 46.20 40350 -2.35 20250321 27100 45.39 20250102 76300 -48.36 20240626 26950 46.20 20241230 1.39 N 194480 500 60 억 966978 N N 0 N 00 N
8 20250321 100936 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39300 100 2 0.26 1685552900 42381 43.80 39000 40350 38900 50900 27450 39200 39771.77 8.03 0 -11887 41033 40116 39383 38466 37733 39750 38100 60 11700 500 28220 50 1 12043150 4733 -9.44 2.74 12 0.35 -4162.00 14319.00 76300 20240626 -48.49 26950 20241230 45.83 40350 -2.60 20250321 27100 45.02 20250102 76300 -48.49 20240626 26950 45.83 20241230 1.39 N 194480 500 60 억 966978 N N 0 N 00 N
9 20250321 090940 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 40100 900 2 2.30 642525975 16157 16.70 39000 40350 38900 50900 27450 39200 39768.53 8.03 0 -2786 41033 40116 39383 38466 37733 39750 38100 60 11700 500 28220 50 1 12043150 4829 -9.63 2.80 12 0.13 -4162.00 14319.00 76300 20240626 -47.44 26950 20241230 48.79 40350 -0.62 20250321 27100 47.97 20250102 76300 -47.44 20240626 26950 48.79 20241230 1.39 N 194480 500 60 억 966978 N N 0 N 00 N
10 20250320 161416 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39200 -50 5 -0.13 3794117875 96537 58.66 39650 40300 38650 51000 27500 39250 39302.22 8.19 0 -17944 41583 40416 38583 37416 35583 41000 38000 60 11750 500 28260 50 1 12043150 4721 -9.42 2.74 12 0.80 -4162.00 14319.00 76300 20240626 -48.62 26950 20241230 45.45 40300 -2.73 20250320 27100 44.65 20250102 76300 -48.62 20240626 26950 45.45 20241230 1.35 N 194480 500 60 억 986165 N N 1 N 00 N
11 20250320 150931 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39250 0 3 0.00 3682247625 93683 56.92 39650 40300 38650 51000 27500 39250 39305.40 8.19 0 -17456 41583 40416 38583 37416 35583 41000 38000 60 11750 500 28260 50 1 12043150 4727 -9.43 2.74 12 0.78 -4162.00 14319.00 76300 20240626 -48.56 26950 20241230 45.64 40300 -2.61 20250320 27100 44.83 20250102 76300 -48.56 20240626 26950 45.64 20241230 1.35 N 194480 500 60 억 986165 N N 1 N 00 N
12 20250320 140935 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 39300 50 2 0.13 3143754350 79954 48.58 39650 40300 38650 51000 27500 39250 39319.54 8.19 0 -13861 41583 40416 38583 37416 35583 41000 38000 60 11750 500 28260 50 1 12043150 4733 -9.44 2.74 12 0.66 -4162.00 14319.00 76300 20240626 -48.49 26950 20241230 45.83 40300 -2.48 20250320 27100 45.02 20250102 76300 -48.49 20240626 26950 45.83 20241230 1.35 N 194480 500 60 억 986165 N N 1 N 00 N