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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042000/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
20250319,160500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56800,-3200,5,-5.33,20299016400,347639,65.38,59200,60900,56600,78000,42000,60000,58397.02,27.21,0,15769,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,13776,132.40,7.42,12,1.43,429.00,7659.00,69700,20250226,-18.51,14660,20240426,287.45,69700,-18.51,20250226,33600,69.05,20250102,69700,-18.51,20250226,14660,287.45,20240426,3.35,N,042000,500,121 억,,6599699,N,N,6,N,00,N
20250319,150501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56700,-3300,5,-5.50,19066473250,325965,61.30,59200,60900,56600,78000,42000,60000,58491.80,27.21,0,14558,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,13751,132.17,7.40,12,1.34,429.00,7659.00,69700,20250226,-18.65,14660,20240426,286.77,69700,-18.65,20250226,33600,68.75,20250102,69700,-18.65,20250226,14660,286.77,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N
20250319,140502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57600,-2400,5,-4.00,14902649200,252946,47.57,59200,60900,57500,78000,42000,60000,58915.78,27.21,0,-9150,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,13970,134.27,7.52,12,1.04,429.00,7659.00,69700,20250226,-17.36,14660,20240426,292.91,69700,-17.36,20250226,33600,71.43,20250102,69700,-17.36,20250226,14660,292.91,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N
20250319,130501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57900,-2100,5,-3.50,12738169050,215470,40.52,59200,60900,57900,78000,42000,60000,59117.54,27.21,0,-6189,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14043,134.97,7.56,12,0.89,429.00,7659.00,69700,20250226,-16.93,14660,20240426,294.95,69700,-16.93,20250226,33600,72.32,20250102,69700,-16.93,20250226,14660,294.95,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N
20250319,120500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58300,-1700,5,-2.83,11031221750,186131,35.01,59200,60900,58100,78000,42000,60000,59265.40,27.21,0,-3879,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14140,135.90,7.61,12,0.77,429.00,7659.00,69700,20250226,-16.36,14660,20240426,297.68,69700,-16.36,20250226,33600,73.51,20250102,69700,-16.36,20250226,14660,297.68,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N
20250319,110500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58500,-1500,5,-2.50,9866347300,166181,31.25,59200,60900,58400,78000,42000,60000,59370.61,27.21,0,-253,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14188,136.36,7.64,12,0.69,429.00,7659.00,69700,20250226,-16.07,14660,20240426,299.05,69700,-16.07,20250226,33600,74.11,20250102,69700,-16.07,20250226,14660,299.05,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N
20250319,100502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59000,-1000,5,-1.67,7503518400,125878,23.67,59200,60900,58600,78000,42000,60000,59609.05,27.21,0,2930,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14309,137.53,7.70,12,0.52,429.00,7659.00,69700,20250226,-15.35,14660,20240426,302.46,69700,-15.35,20250226,33600,75.60,20250102,69700,-15.35,20250226,14660,302.46,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N
20250319,090502,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,60100,100,2,0.17,1120057700,18797,3.54,59200,60200,58800,78000,42000,60000,59584.21,27.21,0,2825,63866,61932,59466,57532,55066,62900,58500,121,18000,500,43200,100,1,24253054,14576,140.09,7.85,12,0.08,429.00,7659.00,69700,20250226,-13.77,14660,20240426,309.96,69700,-13.77,20250226,33600,78.87,20250102,69700,-13.77,20250226,14660,309.96,20240426,3.35,N,042000,500,121 억,,6599699,N,N,19,N,00,N
20250318,160458,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,60000,3100,2,5.45,31561913050,528818,178.71,57500,61400,57000,73900,39900,56900,59683.57,27.53,0,-75757,60233,58566,56833,55166,53433,58600,55200,121,17000,500,40960,100,1,24253054,14552,139.86,7.83,12,2.18,429.00,7659.00,69700,20250226,-13.92,14660,20240426,309.28,69700,-13.92,20250226,33600,78.57,20250102,69700,-13.92,20250226,14660,309.28,20240426,3.38,N,042000,500,121 억,,6677118,N,N,19,N,00,N
20250318,150501,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59600,2700,2,4.75,29638816500,496724,167.86,57500,61400,57000,73900,39900,56900,59668.70,27.53,0,-72359,60233,58566,56833,55166,53433,58600,55200,121,17000,500,40960,100,1,24253054,14455,138.93,7.78,12,2.05,429.00,7659.00,69700,20250226,-14.49,14660,20240426,306.55,69700,-14.49,20250226,33600,77.38,20250102,69700,-14.49,20250226,14660,306.55,20240426,3.38,N,042000,500,121 억,,6677118,N,N,116,N,00,N
20250318,140500,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59450,2550,2,4.48,25525523950,428008,144.64,57500,61400,57000,73900,39900,56900,59638.09,27.53,0,-64081,60233,58566,56833,55166,53433,58600,55200,121,17000,500,40960,100,1,24253054,14418,138.58,7.76,12,1.76,429.00,7659.00,69700,20250226,-14.71,14660,20240426,305.53,69700,-14.71,20250226,33600,76.93,20250102,69700,-14.71,20250226,14660,305.53,20240426,3.38,N,042000,500,121 억,,6677118,N,N,116,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 20250319 160500 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 56800 -3200 5 -5.33 20299016400 347639 65.38 59200 60900 56600 78000 42000 60000 58397.02 27.21 0 15769 63866 61932 59466 57532 55066 62900 58500 121 18000 500 43200 100 1 24253054 13776 132.40 7.42 12 1.43 429.00 7659.00 69700 20250226 -18.51 14660 20240426 287.45 69700 -18.51 20250226 33600 69.05 20250102 69700 -18.51 20250226 14660 287.45 20240426 3.35 N 042000 500 121 억 6599699 N N 6 N 00 N
3 20250319 150501 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 56700 -3300 5 -5.50 19066473250 325965 61.30 59200 60900 56600 78000 42000 60000 58491.80 27.21 0 14558 63866 61932 59466 57532 55066 62900 58500 121 18000 500 43200 100 1 24253054 13751 132.17 7.40 12 1.34 429.00 7659.00 69700 20250226 -18.65 14660 20240426 286.77 69700 -18.65 20250226 33600 68.75 20250102 69700 -18.65 20250226 14660 286.77 20240426 3.35 N 042000 500 121 억 6599699 N N 19 N 00 N
4 20250319 140502 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57600 -2400 5 -4.00 14902649200 252946 47.57 59200 60900 57500 78000 42000 60000 58915.78 27.21 0 -9150 63866 61932 59466 57532 55066 62900 58500 121 18000 500 43200 100 1 24253054 13970 134.27 7.52 12 1.04 429.00 7659.00 69700 20250226 -17.36 14660 20240426 292.91 69700 -17.36 20250226 33600 71.43 20250102 69700 -17.36 20250226 14660 292.91 20240426 3.35 N 042000 500 121 억 6599699 N N 19 N 00 N
5 20250319 130501 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57900 -2100 5 -3.50 12738169050 215470 40.52 59200 60900 57900 78000 42000 60000 59117.54 27.21 0 -6189 63866 61932 59466 57532 55066 62900 58500 121 18000 500 43200 100 1 24253054 14043 134.97 7.56 12 0.89 429.00 7659.00 69700 20250226 -16.93 14660 20240426 294.95 69700 -16.93 20250226 33600 72.32 20250102 69700 -16.93 20250226 14660 294.95 20240426 3.35 N 042000 500 121 억 6599699 N N 19 N 00 N
6 20250319 120500 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58300 -1700 5 -2.83 11031221750 186131 35.01 59200 60900 58100 78000 42000 60000 59265.40 27.21 0 -3879 63866 61932 59466 57532 55066 62900 58500 121 18000 500 43200 100 1 24253054 14140 135.90 7.61 12 0.77 429.00 7659.00 69700 20250226 -16.36 14660 20240426 297.68 69700 -16.36 20250226 33600 73.51 20250102 69700 -16.36 20250226 14660 297.68 20240426 3.35 N 042000 500 121 억 6599699 N N 19 N 00 N
7 20250319 110500 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58500 -1500 5 -2.50 9866347300 166181 31.25 59200 60900 58400 78000 42000 60000 59370.61 27.21 0 -253 63866 61932 59466 57532 55066 62900 58500 121 18000 500 43200 100 1 24253054 14188 136.36 7.64 12 0.69 429.00 7659.00 69700 20250226 -16.07 14660 20240426 299.05 69700 -16.07 20250226 33600 74.11 20250102 69700 -16.07 20250226 14660 299.05 20240426 3.35 N 042000 500 121 억 6599699 N N 19 N 00 N
8 20250319 100502 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59000 -1000 5 -1.67 7503518400 125878 23.67 59200 60900 58600 78000 42000 60000 59609.05 27.21 0 2930 63866 61932 59466 57532 55066 62900 58500 121 18000 500 43200 100 1 24253054 14309 137.53 7.70 12 0.52 429.00 7659.00 69700 20250226 -15.35 14660 20240426 302.46 69700 -15.35 20250226 33600 75.60 20250102 69700 -15.35 20250226 14660 302.46 20240426 3.35 N 042000 500 121 억 6599699 N N 19 N 00 N
9 20250319 090502 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 60100 100 2 0.17 1120057700 18797 3.54 59200 60200 58800 78000 42000 60000 59584.21 27.21 0 2825 63866 61932 59466 57532 55066 62900 58500 121 18000 500 43200 100 1 24253054 14576 140.09 7.85 12 0.08 429.00 7659.00 69700 20250226 -13.77 14660 20240426 309.96 69700 -13.77 20250226 33600 78.87 20250102 69700 -13.77 20250226 14660 309.96 20240426 3.35 N 042000 500 121 억 6599699 N N 19 N 00 N
10 20250318 160458 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 60000 3100 2 5.45 31561913050 528818 178.71 57500 61400 57000 73900 39900 56900 59683.57 27.53 0 -75757 60233 58566 56833 55166 53433 58600 55200 121 17000 500 40960 100 1 24253054 14552 139.86 7.83 12 2.18 429.00 7659.00 69700 20250226 -13.92 14660 20240426 309.28 69700 -13.92 20250226 33600 78.57 20250102 69700 -13.92 20250226 14660 309.28 20240426 3.38 N 042000 500 121 억 6677118 N N 19 N 00 N
11 20250318 150501 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59600 2700 2 4.75 29638816500 496724 167.86 57500 61400 57000 73900 39900 56900 59668.70 27.53 0 -72359 60233 58566 56833 55166 53433 58600 55200 121 17000 500 40960 100 1 24253054 14455 138.93 7.78 12 2.05 429.00 7659.00 69700 20250226 -14.49 14660 20240426 306.55 69700 -14.49 20250226 33600 77.38 20250102 69700 -14.49 20250226 14660 306.55 20240426 3.38 N 042000 500 121 억 6677118 N N 116 N 00 N
12 20250318 140500 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59450 2550 2 4.48 25525523950 428008 144.64 57500 61400 57000 73900 39900 56900 59638.09 27.53 0 -64081 60233 58566 56833 55166 53433 58600 55200 121 17000 500 40960 100 1 24253054 14418 138.58 7.76 12 1.76 429.00 7659.00 69700 20250226 -14.71 14660 20240426 305.53 69700 -14.71 20250226 33600 76.93 20250102 69700 -14.71 20250226 14660 305.53 20240426 3.38 N 042000 500 121 억 6677118 N N 116 N 00 N