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
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
20250321,161251,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40000,700,2,1.78,9827926125,249578,111.76,39650,40600,37850,51000,27550,39300,39377.63,2.99,0,-46562,40966,40132,39716,38882,38466,39925,38675,119,11700,500,28290,50,1,23738406,9495,38.95,4.84,12,1.05,1027.00,8258.00,50300,20250220,-20.48,17640,20240909,126.76,50300,-20.48,20250220,29250,36.75,20250106,50300,-20.48,20250220,17640,126.76,20240909,2.17,N,376300,500,118 억,,709093,N,N,118,N,00,N
20250321,151236,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39850,550,2,1.40,9453900725,240224,107.57,39650,40600,37850,51000,27550,39300,39354.52,2.99,0,-45896,40966,40132,39716,38882,38466,39925,38675,119,11700,500,28290,50,1,23738406,9460,38.80,4.83,12,1.01,1027.00,8258.00,50300,20250220,-20.78,17640,20240909,125.91,50300,-20.78,20250220,29250,36.24,20250106,50300,-20.78,20250220,17640,125.91,20240909,2.17,N,376300,500,118 억,,709093,N,N,661,N,00,N
20250321,141237,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39650,350,2,0.89,8378381625,213179,95.46,39650,40600,37850,51000,27550,39300,39302.10,2.99,0,-31874,40966,40132,39716,38882,38466,39925,38675,119,11700,500,28290,50,1,23738406,9412,38.61,4.80,12,0.90,1027.00,8258.00,50300,20250220,-21.17,17640,20240909,124.77,50300,-21.17,20250220,29250,35.56,20250106,50300,-21.17,20250220,17640,124.77,20240909,2.17,N,376300,500,118 억,,709093,N,N,661,N,00,N
20250321,131238,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39850,550,2,1.40,6957523125,177572,79.51,39650,40600,37850,51000,27550,39300,39181.42,2.99,0,-15236,40966,40132,39716,38882,38466,39925,38675,119,11700,500,28290,50,1,23738406,9460,38.80,4.83,12,0.75,1027.00,8258.00,50300,20250220,-20.78,17640,20240909,125.91,50300,-20.78,20250220,29250,36.24,20250106,50300,-20.78,20250220,17640,125.91,20240909,2.17,N,376300,500,118 억,,709093,N,N,661,N,00,N
20250321,121238,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39950,650,2,1.65,6043880900,154677,69.26,39650,40600,37850,51000,27550,39300,39074.20,2.99,0,-4001,40966,40132,39716,38882,38466,39925,38675,119,11700,500,28290,50,1,23738406,9483,38.90,4.84,12,0.65,1027.00,8258.00,50300,20250220,-20.58,17640,20240909,126.47,50300,-20.58,20250220,29250,36.58,20250106,50300,-20.58,20250220,17640,126.47,20240909,2.17,N,376300,500,118 억,,709093,N,N,661,N,00,N
20250321,111238,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39300,0,3,0.00,4902403200,125921,56.38,39650,40600,37850,51000,27550,39300,38932.37,2.99,0,-4352,40966,40132,39716,38882,38466,39925,38675,119,11700,500,28290,50,1,23738406,9329,38.27,4.76,12,0.53,1027.00,8258.00,50300,20250220,-21.87,17640,20240909,122.79,50300,-21.87,20250220,29250,34.36,20250106,50300,-21.87,20250220,17640,122.79,20240909,2.17,N,376300,500,118 억,,709093,N,N,661,N,00,N
20250321,101239,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38050,-1250,5,-3.18,3574655425,91690,41.06,39650,40600,37850,51000,27550,39300,38986.31,2.99,0,3578,40966,40132,39716,38882,38466,39925,38675,119,11700,500,28290,50,1,23738406,9032,37.05,4.61,12,0.39,1027.00,8258.00,50300,20250220,-24.35,17640,20240909,115.70,50300,-24.35,20250220,29250,30.09,20250106,50300,-24.35,20250220,17640,115.70,20240909,2.17,N,376300,500,118 억,,709093,N,N,661,N,00,N
20250321,091246,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39850,550,2,1.40,740186700,18487,8.28,39650,40600,39550,51000,27550,39300,40038.27,2.99,0,1108,40966,40132,39716,38882,38466,39925,38675,119,11700,500,28290,50,1,23738406,9460,38.80,4.83,12,0.08,1027.00,8258.00,50300,20250220,-20.78,17640,20240909,125.91,50300,-20.78,20250220,29250,36.24,20250106,50300,-20.78,20250220,17640,125.91,20240909,2.17,N,376300,500,118 억,,709093,N,N,661,N,00,N
20250320,161849,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39300,-650,5,-1.63,8880594075,222352,64.96,39900,40550,39300,51900,28000,39950,39939.74,3.15,0,-61527,41516,40732,39716,38932,37916,41125,39325,119,11950,500,28760,50,1,23738406,9329,38.27,4.76,12,0.94,1027.00,8258.00,50300,20250220,-21.87,17640,20240909,122.79,50300,-21.87,20250220,29250,34.36,20250106,50300,-21.87,20250220,17640,122.79,20240909,2.17,N,376300,500,118 억,,748846,N,N,650,N,00,N
20250320,151234,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39650,-300,5,-0.75,8533230350,213534,62.39,39900,40550,39300,51900,28000,39950,39961.93,3.15,0,-62641,41516,40732,39716,38932,37916,41125,39325,119,11950,500,28760,50,1,23738406,9412,38.61,4.80,12,0.90,1027.00,8258.00,50300,20250220,-21.17,17640,20240909,124.77,50300,-21.17,20250220,29250,35.56,20250106,50300,-21.17,20250220,17640,124.77,20240909,2.17,N,376300,500,118 억,,748846,N,N,40,N,00,N
20250320,141238,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39550,-400,5,-1.00,7621585775,190541,55.67,39900,40550,39300,51900,28000,39950,39999.72,3.15,0,-52337,41516,40732,39716,38932,37916,41125,39325,119,11950,500,28760,50,1,23738406,9389,38.51,4.79,12,0.80,1027.00,8258.00,50300,20250220,-21.37,17640,20240909,124.21,50300,-21.37,20250220,29250,35.21,20250106,50300,-21.37,20250220,17640,124.21,20240909,2.17,N,376300,500,118 억,,748846,N,N,40,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 161251 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40000 700 2 1.78 9827926125 249578 111.76 39650 40600 37850 51000 27550 39300 39377.63 2.99 0 -46562 40966 40132 39716 38882 38466 39925 38675 119 11700 500 28290 50 1 23738406 9495 38.95 4.84 12 1.05 1027.00 8258.00 50300 20250220 -20.48 17640 20240909 126.76 50300 -20.48 20250220 29250 36.75 20250106 50300 -20.48 20250220 17640 126.76 20240909 2.17 N 376300 500 118 억 709093 N N 118 N 00 N
3 20250321 151236 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39850 550 2 1.40 9453900725 240224 107.57 39650 40600 37850 51000 27550 39300 39354.52 2.99 0 -45896 40966 40132 39716 38882 38466 39925 38675 119 11700 500 28290 50 1 23738406 9460 38.80 4.83 12 1.01 1027.00 8258.00 50300 20250220 -20.78 17640 20240909 125.91 50300 -20.78 20250220 29250 36.24 20250106 50300 -20.78 20250220 17640 125.91 20240909 2.17 N 376300 500 118 억 709093 N N 661 N 00 N
4 20250321 141237 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39650 350 2 0.89 8378381625 213179 95.46 39650 40600 37850 51000 27550 39300 39302.10 2.99 0 -31874 40966 40132 39716 38882 38466 39925 38675 119 11700 500 28290 50 1 23738406 9412 38.61 4.80 12 0.90 1027.00 8258.00 50300 20250220 -21.17 17640 20240909 124.77 50300 -21.17 20250220 29250 35.56 20250106 50300 -21.17 20250220 17640 124.77 20240909 2.17 N 376300 500 118 억 709093 N N 661 N 00 N
5 20250321 131238 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39850 550 2 1.40 6957523125 177572 79.51 39650 40600 37850 51000 27550 39300 39181.42 2.99 0 -15236 40966 40132 39716 38882 38466 39925 38675 119 11700 500 28290 50 1 23738406 9460 38.80 4.83 12 0.75 1027.00 8258.00 50300 20250220 -20.78 17640 20240909 125.91 50300 -20.78 20250220 29250 36.24 20250106 50300 -20.78 20250220 17640 125.91 20240909 2.17 N 376300 500 118 억 709093 N N 661 N 00 N
6 20250321 121238 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39950 650 2 1.65 6043880900 154677 69.26 39650 40600 37850 51000 27550 39300 39074.20 2.99 0 -4001 40966 40132 39716 38882 38466 39925 38675 119 11700 500 28290 50 1 23738406 9483 38.90 4.84 12 0.65 1027.00 8258.00 50300 20250220 -20.58 17640 20240909 126.47 50300 -20.58 20250220 29250 36.58 20250106 50300 -20.58 20250220 17640 126.47 20240909 2.17 N 376300 500 118 억 709093 N N 661 N 00 N
7 20250321 111238 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39300 0 3 0.00 4902403200 125921 56.38 39650 40600 37850 51000 27550 39300 38932.37 2.99 0 -4352 40966 40132 39716 38882 38466 39925 38675 119 11700 500 28290 50 1 23738406 9329 38.27 4.76 12 0.53 1027.00 8258.00 50300 20250220 -21.87 17640 20240909 122.79 50300 -21.87 20250220 29250 34.36 20250106 50300 -21.87 20250220 17640 122.79 20240909 2.17 N 376300 500 118 억 709093 N N 661 N 00 N
8 20250321 101239 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38050 -1250 5 -3.18 3574655425 91690 41.06 39650 40600 37850 51000 27550 39300 38986.31 2.99 0 3578 40966 40132 39716 38882 38466 39925 38675 119 11700 500 28290 50 1 23738406 9032 37.05 4.61 12 0.39 1027.00 8258.00 50300 20250220 -24.35 17640 20240909 115.70 50300 -24.35 20250220 29250 30.09 20250106 50300 -24.35 20250220 17640 115.70 20240909 2.17 N 376300 500 118 억 709093 N N 661 N 00 N
9 20250321 091246 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39850 550 2 1.40 740186700 18487 8.28 39650 40600 39550 51000 27550 39300 40038.27 2.99 0 1108 40966 40132 39716 38882 38466 39925 38675 119 11700 500 28290 50 1 23738406 9460 38.80 4.83 12 0.08 1027.00 8258.00 50300 20250220 -20.78 17640 20240909 125.91 50300 -20.78 20250220 29250 36.24 20250106 50300 -20.78 20250220 17640 125.91 20240909 2.17 N 376300 500 118 억 709093 N N 661 N 00 N
10 20250320 161849 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39300 -650 5 -1.63 8880594075 222352 64.96 39900 40550 39300 51900 28000 39950 39939.74 3.15 0 -61527 41516 40732 39716 38932 37916 41125 39325 119 11950 500 28760 50 1 23738406 9329 38.27 4.76 12 0.94 1027.00 8258.00 50300 20250220 -21.87 17640 20240909 122.79 50300 -21.87 20250220 29250 34.36 20250106 50300 -21.87 20250220 17640 122.79 20240909 2.17 N 376300 500 118 억 748846 N N 650 N 00 N
11 20250320 151234 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39650 -300 5 -0.75 8533230350 213534 62.39 39900 40550 39300 51900 28000 39950 39961.93 3.15 0 -62641 41516 40732 39716 38932 37916 41125 39325 119 11950 500 28760 50 1 23738406 9412 38.61 4.80 12 0.90 1027.00 8258.00 50300 20250220 -21.17 17640 20240909 124.77 50300 -21.17 20250220 29250 35.56 20250106 50300 -21.17 20250220 17640 124.77 20240909 2.17 N 376300 500 118 억 748846 N N 40 N 00 N
12 20250320 141238 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39550 -400 5 -1.00 7621585775 190541 55.67 39900 40550 39300 51900 28000 39950 39999.72 3.15 0 -52337 41516 40732 39716 38932 37916 41125 39325 119 11950 500 28760 50 1 23738406 9389 38.51 4.79 12 0.80 1027.00 8258.00 50300 20250220 -21.37 17640 20240909 124.21 50300 -21.37 20250220 29250 35.21 20250106 50300 -21.37 20250220 17640 124.21 20240909 2.17 N 376300 500 118 억 748846 N N 40 N 00 N