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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 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
20250307,161148,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39500,-300,5,-0.75,12341750125,313168,118.12,39400,41000,38500,51700,27900,39800,39409.24,2.90,0,49288,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9377,35.78,5.53,12,1.32,1104.00,7141.00,50300,20250220,-21.47,17640,20240909,123.92,50300,-21.47,20250220,29250,35.04,20250106,50300,-21.47,20250220,17640,123.92,20240909,2.07,N,376300,500,118 억,,687740,N,N,155,N,00,N
20250307,151152,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39100,-700,5,-1.76,11996961225,304411,114.81,39400,41000,38500,51700,27900,39800,39410.38,2.90,0,48637,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9282,35.42,5.48,12,1.28,1104.00,7141.00,50300,20250220,-22.27,17640,20240909,121.66,50300,-22.27,20250220,29250,33.68,20250106,50300,-22.27,20250220,17640,121.66,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N
20250307,141149,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38500,-1300,5,-3.27,9270396175,234707,88.52,39400,41000,38500,51700,27900,39800,39497.71,2.90,0,26677,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9139,34.87,5.39,12,0.99,1104.00,7141.00,50300,20250220,-23.46,17640,20240909,118.25,50300,-23.46,20250220,29250,31.62,20250106,50300,-23.46,20250220,17640,118.25,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N
20250307,131151,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39450,-350,5,-0.88,6804740675,171194,64.57,39400,41000,38800,51700,27900,39800,39748.70,2.90,0,20714,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9365,35.73,5.52,12,0.72,1104.00,7141.00,50300,20250220,-21.57,17640,20240909,123.64,50300,-21.57,20250220,29250,34.87,20250106,50300,-21.57,20250220,17640,123.64,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N
20250307,121151,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39450,-350,5,-0.88,5615682450,140977,53.17,39400,41000,38800,51700,27900,39800,39834.04,2.90,0,1514,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9365,35.73,5.52,12,0.59,1104.00,7141.00,50300,20250220,-21.57,17640,20240909,123.64,50300,-21.57,20250220,29250,34.87,20250106,50300,-21.57,20250220,17640,123.64,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N
20250307,111149,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39200,-600,5,-1.51,4896898025,122668,46.27,39400,41000,38800,51700,27900,39800,39919.95,2.90,0,-6453,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9305,35.51,5.49,12,0.52,1104.00,7141.00,50300,20250220,-22.07,17640,20240909,122.22,50300,-22.07,20250220,29250,34.02,20250106,50300,-22.07,20250220,17640,122.22,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N
20250307,101146,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39800,0,3,0.00,3223767900,80192,30.25,39400,41000,38800,51700,27900,39800,40200.73,2.90,0,-10858,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9448,36.05,5.57,12,0.34,1104.00,7141.00,50300,20250220,-20.87,17640,20240909,125.62,50300,-20.87,20250220,29250,36.07,20250106,50300,-20.87,20250220,17640,125.62,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N
20250307,091153,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40250,450,2,1.13,719985850,18170,6.85,39400,40250,38800,51700,27900,39800,39624.76,2.90,0,-1964,41800,40800,39950,38950,38100,40375,38525,119,11900,500,28650,50,1,23738406,9555,36.46,5.64,12,0.08,1104.00,7141.00,50300,20250220,-19.98,17640,20240909,128.17,50300,-19.98,20250220,29250,37.61,20250106,50300,-19.98,20250220,17640,128.17,20240909,2.07,N,376300,500,118 억,,687740,N,N,422,N,00,N
20250306,161141,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39800,-800,5,-1.97,10536705375,264229,81.44,40950,40950,39100,52700,28450,40600,39877.01,2.58,0,67613,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9448,36.05,5.57,12,1.11,1104.00,7141.00,50300,20250220,-20.87,17640,20240909,125.62,50300,-20.87,20250220,29250,36.07,20250106,50300,-20.87,20250220,17640,125.62,20240909,2.29,N,376300,500,118 억,,611430,N,N,422,N,00,N
20250306,151142,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39450,-1150,5,-2.83,10100928625,253262,78.06,40950,40950,39100,52700,28450,40600,39883.03,2.58,0,67217,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9365,35.73,5.52,12,1.07,1104.00,7141.00,50300,20250220,-21.57,17640,20240909,123.64,50300,-21.57,20250220,29250,34.87,20250106,50300,-21.57,20250220,17640,123.64,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,N,00,N
20250306,141141,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39650,-950,5,-2.34,7304412850,182316,56.19,40950,40950,39650,52700,28450,40600,40064.28,2.58,0,31166,45266,42932,41616,39282,37966,42275,38625,119,12100,500,29230,50,1,23738406,9412,35.91,5.55,12,0.77,1104.00,7141.00,50300,20250220,-21.17,17640,20240909,124.77,50300,-21.17,20250220,29250,35.56,20250106,50300,-21.17,20250220,17640,124.77,20240909,2.29,N,376300,500,118 억,,611430,N,N,4297,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 20250307 161148 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39500 -300 5 -0.75 12341750125 313168 118.12 39400 41000 38500 51700 27900 39800 39409.24 2.90 0 49288 41800 40800 39950 38950 38100 40375 38525 119 11900 500 28650 50 1 23738406 9377 35.78 5.53 12 1.32 1104.00 7141.00 50300 20250220 -21.47 17640 20240909 123.92 50300 -21.47 20250220 29250 35.04 20250106 50300 -21.47 20250220 17640 123.92 20240909 2.07 N 376300 500 118 억 687740 N N 155 N 00 N
3 20250307 151152 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39100 -700 5 -1.76 11996961225 304411 114.81 39400 41000 38500 51700 27900 39800 39410.38 2.90 0 48637 41800 40800 39950 38950 38100 40375 38525 119 11900 500 28650 50 1 23738406 9282 35.42 5.48 12 1.28 1104.00 7141.00 50300 20250220 -22.27 17640 20240909 121.66 50300 -22.27 20250220 29250 33.68 20250106 50300 -22.27 20250220 17640 121.66 20240909 2.07 N 376300 500 118 억 687740 N N 422 N 00 N
4 20250307 141149 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38500 -1300 5 -3.27 9270396175 234707 88.52 39400 41000 38500 51700 27900 39800 39497.71 2.90 0 26677 41800 40800 39950 38950 38100 40375 38525 119 11900 500 28650 50 1 23738406 9139 34.87 5.39 12 0.99 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 2.07 N 376300 500 118 억 687740 N N 422 N 00 N
5 20250307 131151 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39450 -350 5 -0.88 6804740675 171194 64.57 39400 41000 38800 51700 27900 39800 39748.70 2.90 0 20714 41800 40800 39950 38950 38100 40375 38525 119 11900 500 28650 50 1 23738406 9365 35.73 5.52 12 0.72 1104.00 7141.00 50300 20250220 -21.57 17640 20240909 123.64 50300 -21.57 20250220 29250 34.87 20250106 50300 -21.57 20250220 17640 123.64 20240909 2.07 N 376300 500 118 억 687740 N N 422 N 00 N
6 20250307 121151 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39450 -350 5 -0.88 5615682450 140977 53.17 39400 41000 38800 51700 27900 39800 39834.04 2.90 0 1514 41800 40800 39950 38950 38100 40375 38525 119 11900 500 28650 50 1 23738406 9365 35.73 5.52 12 0.59 1104.00 7141.00 50300 20250220 -21.57 17640 20240909 123.64 50300 -21.57 20250220 29250 34.87 20250106 50300 -21.57 20250220 17640 123.64 20240909 2.07 N 376300 500 118 억 687740 N N 422 N 00 N
7 20250307 111149 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39200 -600 5 -1.51 4896898025 122668 46.27 39400 41000 38800 51700 27900 39800 39919.95 2.90 0 -6453 41800 40800 39950 38950 38100 40375 38525 119 11900 500 28650 50 1 23738406 9305 35.51 5.49 12 0.52 1104.00 7141.00 50300 20250220 -22.07 17640 20240909 122.22 50300 -22.07 20250220 29250 34.02 20250106 50300 -22.07 20250220 17640 122.22 20240909 2.07 N 376300 500 118 억 687740 N N 422 N 00 N
8 20250307 101146 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39800 0 3 0.00 3223767900 80192 30.25 39400 41000 38800 51700 27900 39800 40200.73 2.90 0 -10858 41800 40800 39950 38950 38100 40375 38525 119 11900 500 28650 50 1 23738406 9448 36.05 5.57 12 0.34 1104.00 7141.00 50300 20250220 -20.87 17640 20240909 125.62 50300 -20.87 20250220 29250 36.07 20250106 50300 -20.87 20250220 17640 125.62 20240909 2.07 N 376300 500 118 억 687740 N N 422 N 00 N
9 20250307 091153 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40250 450 2 1.13 719985850 18170 6.85 39400 40250 38800 51700 27900 39800 39624.76 2.90 0 -1964 41800 40800 39950 38950 38100 40375 38525 119 11900 500 28650 50 1 23738406 9555 36.46 5.64 12 0.08 1104.00 7141.00 50300 20250220 -19.98 17640 20240909 128.17 50300 -19.98 20250220 29250 37.61 20250106 50300 -19.98 20250220 17640 128.17 20240909 2.07 N 376300 500 118 억 687740 N N 422 N 00 N
10 20250306 161141 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39800 -800 5 -1.97 10536705375 264229 81.44 40950 40950 39100 52700 28450 40600 39877.01 2.58 0 67613 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9448 36.05 5.57 12 1.11 1104.00 7141.00 50300 20250220 -20.87 17640 20240909 125.62 50300 -20.87 20250220 29250 36.07 20250106 50300 -20.87 20250220 17640 125.62 20240909 2.29 N 376300 500 118 억 611430 N N 422 N 00 N
11 20250306 151142 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39450 -1150 5 -2.83 10100928625 253262 78.06 40950 40950 39100 52700 28450 40600 39883.03 2.58 0 67217 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9365 35.73 5.52 12 1.07 1104.00 7141.00 50300 20250220 -21.57 17640 20240909 123.64 50300 -21.57 20250220 29250 34.87 20250106 50300 -21.57 20250220 17640 123.64 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N
12 20250306 141141 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39650 -950 5 -2.34 7304412850 182316 56.19 40950 40950 39650 52700 28450 40600 40064.28 2.58 0 31166 45266 42932 41616 39282 37966 42275 38625 119 12100 500 29230 50 1 23738406 9412 35.91 5.55 12 0.77 1104.00 7141.00 50300 20250220 -21.17 17640 20240909 124.77 50300 -21.17 20250220 29250 35.56 20250106 50300 -21.17 20250220 17640 124.77 20240909 2.29 N 376300 500 118 억 611430 N N 4297 N 00 N