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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160447,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54800,-1200,5,-2.14,14096479900,258903,61.43,53800,55300,52900,72800,39200,56000,54445.85,27.78,0,27397,59200,57600,56100,54500,53000,58400,55300,121,16800,500,40320,100,1,24253054,13291,127.74,7.15,12,1.07,429.00,7659.00,69700,20250226,-21.38,14660,20240426,273.81,69700,-21.38,20250226,33600,63.10,20250102,69700,-21.38,20250226,14660,273.81,20240426,3.37,N,042000,500,121 억,,6736431,N,N,526,N,00,N
20250311,150450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54700,-1300,5,-2.32,13129961100,241282,57.25,53800,55300,52900,72800,39200,56000,54417.46,27.78,0,29478,59200,57600,56100,54500,53000,58400,55300,121,16800,500,40320,100,1,24253054,13266,127.51,7.14,12,0.99,429.00,7659.00,69700,20250226,-21.52,14660,20240426,273.12,69700,-21.52,20250226,33600,62.80,20250102,69700,-21.52,20250226,14660,273.12,20240426,3.37,N,042000,500,121 억,,6736431,N,N,98,N,00,N
20250311,140450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54800,-1200,5,-2.14,11131448900,204741,48.58,53800,55300,52900,72800,39200,56000,54368.40,27.78,0,28768,59200,57600,56100,54500,53000,58400,55300,121,16800,500,40320,100,1,24253054,13291,127.74,7.15,12,0.84,429.00,7659.00,69700,20250226,-21.38,14660,20240426,273.81,69700,-21.38,20250226,33600,63.10,20250102,69700,-21.38,20250226,14660,273.81,20240426,3.37,N,042000,500,121 억,,6736431,N,N,98,N,00,N
20250311,130449,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54500,-1500,5,-2.68,9569169550,176266,41.82,53800,55300,52900,72800,39200,56000,54288.18,27.78,0,22788,59200,57600,56100,54500,53000,58400,55300,121,16800,500,40320,100,1,24253054,13218,127.04,7.12,12,0.73,429.00,7659.00,69700,20250226,-21.81,14660,20240426,271.76,69700,-21.81,20250226,33600,62.20,20250102,69700,-21.81,20250226,14660,271.76,20240426,3.37,N,042000,500,121 억,,6736431,N,N,98,N,00,N
20250311,120449,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54800,-1200,5,-2.14,8647260950,159406,37.82,53800,55300,52900,72800,39200,56000,54246.72,27.78,0,21008,59200,57600,56100,54500,53000,58400,55300,121,16800,500,40320,100,1,24253054,13291,127.74,7.15,12,0.66,429.00,7659.00,69700,20250226,-21.38,14660,20240426,273.81,69700,-21.38,20250226,33600,63.10,20250102,69700,-21.38,20250226,14660,273.81,20240426,3.37,N,042000,500,121 억,,6736431,N,N,98,N,00,N
20250311,110449,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54500,-1500,5,-2.68,7413166900,136931,32.49,53800,55200,52900,72800,39200,56000,54137.91,27.78,0,20757,59200,57600,56100,54500,53000,58400,55300,121,16800,500,40320,100,1,24253054,13218,127.04,7.12,12,0.56,429.00,7659.00,69700,20250226,-21.81,14660,20240426,271.76,69700,-21.81,20250226,33600,62.20,20250102,69700,-21.81,20250226,14660,271.76,20240426,3.37,N,042000,500,121 억,,6736431,N,N,98,N,00,N
20250311,100450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54100,-1900,5,-3.39,5220603650,96302,22.85,53800,55200,52900,72800,39200,56000,54210.66,27.78,0,10900,59200,57600,56100,54500,53000,58400,55300,121,16800,500,40320,100,1,24253054,13121,126.11,7.06,12,0.40,429.00,7659.00,69700,20250226,-22.38,14660,20240426,269.03,69700,-22.38,20250226,33600,61.01,20250102,69700,-22.38,20250226,14660,269.03,20240426,3.37,N,042000,500,121 억,,6736431,N,N,98,N,00,N
20250311,090450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53700,-2300,5,-4.11,1645421300,30649,7.27,53800,54300,52900,72800,39200,56000,53685.59,27.78,0,2654,59200,57600,56100,54500,53000,58400,55300,121,16800,500,40320,100,1,24253054,13024,125.17,7.01,12,0.13,429.00,7659.00,69700,20250226,-22.96,14660,20240426,266.30,69700,-22.96,20250226,33600,59.82,20250102,69700,-22.96,20250226,14660,266.30,20240426,3.37,N,042000,500,121 억,,6736431,N,N,98,N,00,N
20250310,160445,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56000,500,2,0.90,23567504600,417233,67.18,55100,57700,54600,72100,38900,55500,56485.94,27.68,0,24661,59633,57566,56133,54066,52633,56850,53350,121,16600,500,39960,100,1,24253054,13582,130.54,7.31,12,1.72,429.00,7659.00,69700,20250226,-19.66,14660,20240426,281.99,69700,-19.66,20250226,33600,66.67,20250102,69700,-19.66,20250226,14660,281.99,20240426,3.37,N,042000,500,121 억,,6712100,N,N,98,N,00,N
20250310,150448,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55600,100,2,0.18,22178843750,392397,63.18,55100,57700,54600,72100,38900,55500,56521.72,27.68,0,22814,59633,57566,56133,54066,52633,56850,53350,121,16600,500,39960,100,1,24253054,13485,129.60,7.26,12,1.62,429.00,7659.00,69700,20250226,-20.23,14660,20240426,279.26,69700,-20.23,20250226,33600,65.48,20250102,69700,-20.23,20250226,14660,279.26,20240426,3.37,N,042000,500,121 억,,6712100,N,N,66,N,00,N
20250310,140447,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55700,200,2,0.36,20059845150,354334,57.06,55100,57700,54600,72100,38900,55500,56613.15,27.68,0,11622,59633,57566,56133,54066,52633,56850,53350,121,16600,500,39960,100,1,24253054,13509,129.84,7.27,12,1.46,429.00,7659.00,69700,20250226,-20.09,14660,20240426,279.95,69700,-20.09,20250226,33600,65.77,20250102,69700,-20.09,20250226,14660,279.95,20240426,3.37,N,042000,500,121 억,,6712100,N,N,66,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 20250311 160447 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54800 -1200 5 -2.14 14096479900 258903 61.43 53800 55300 52900 72800 39200 56000 54445.85 27.78 0 27397 59200 57600 56100 54500 53000 58400 55300 121 16800 500 40320 100 1 24253054 13291 127.74 7.15 12 1.07 429.00 7659.00 69700 20250226 -21.38 14660 20240426 273.81 69700 -21.38 20250226 33600 63.10 20250102 69700 -21.38 20250226 14660 273.81 20240426 3.37 N 042000 500 121 억 6736431 N N 526 N 00 N
3 20250311 150450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54700 -1300 5 -2.32 13129961100 241282 57.25 53800 55300 52900 72800 39200 56000 54417.46 27.78 0 29478 59200 57600 56100 54500 53000 58400 55300 121 16800 500 40320 100 1 24253054 13266 127.51 7.14 12 0.99 429.00 7659.00 69700 20250226 -21.52 14660 20240426 273.12 69700 -21.52 20250226 33600 62.80 20250102 69700 -21.52 20250226 14660 273.12 20240426 3.37 N 042000 500 121 억 6736431 N N 98 N 00 N
4 20250311 140450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54800 -1200 5 -2.14 11131448900 204741 48.58 53800 55300 52900 72800 39200 56000 54368.40 27.78 0 28768 59200 57600 56100 54500 53000 58400 55300 121 16800 500 40320 100 1 24253054 13291 127.74 7.15 12 0.84 429.00 7659.00 69700 20250226 -21.38 14660 20240426 273.81 69700 -21.38 20250226 33600 63.10 20250102 69700 -21.38 20250226 14660 273.81 20240426 3.37 N 042000 500 121 억 6736431 N N 98 N 00 N
5 20250311 130449 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54500 -1500 5 -2.68 9569169550 176266 41.82 53800 55300 52900 72800 39200 56000 54288.18 27.78 0 22788 59200 57600 56100 54500 53000 58400 55300 121 16800 500 40320 100 1 24253054 13218 127.04 7.12 12 0.73 429.00 7659.00 69700 20250226 -21.81 14660 20240426 271.76 69700 -21.81 20250226 33600 62.20 20250102 69700 -21.81 20250226 14660 271.76 20240426 3.37 N 042000 500 121 억 6736431 N N 98 N 00 N
6 20250311 120449 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54800 -1200 5 -2.14 8647260950 159406 37.82 53800 55300 52900 72800 39200 56000 54246.72 27.78 0 21008 59200 57600 56100 54500 53000 58400 55300 121 16800 500 40320 100 1 24253054 13291 127.74 7.15 12 0.66 429.00 7659.00 69700 20250226 -21.38 14660 20240426 273.81 69700 -21.38 20250226 33600 63.10 20250102 69700 -21.38 20250226 14660 273.81 20240426 3.37 N 042000 500 121 억 6736431 N N 98 N 00 N
7 20250311 110449 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54500 -1500 5 -2.68 7413166900 136931 32.49 53800 55200 52900 72800 39200 56000 54137.91 27.78 0 20757 59200 57600 56100 54500 53000 58400 55300 121 16800 500 40320 100 1 24253054 13218 127.04 7.12 12 0.56 429.00 7659.00 69700 20250226 -21.81 14660 20240426 271.76 69700 -21.81 20250226 33600 62.20 20250102 69700 -21.81 20250226 14660 271.76 20240426 3.37 N 042000 500 121 억 6736431 N N 98 N 00 N
8 20250311 100450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54100 -1900 5 -3.39 5220603650 96302 22.85 53800 55200 52900 72800 39200 56000 54210.66 27.78 0 10900 59200 57600 56100 54500 53000 58400 55300 121 16800 500 40320 100 1 24253054 13121 126.11 7.06 12 0.40 429.00 7659.00 69700 20250226 -22.38 14660 20240426 269.03 69700 -22.38 20250226 33600 61.01 20250102 69700 -22.38 20250226 14660 269.03 20240426 3.37 N 042000 500 121 억 6736431 N N 98 N 00 N
9 20250311 090450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 53700 -2300 5 -4.11 1645421300 30649 7.27 53800 54300 52900 72800 39200 56000 53685.59 27.78 0 2654 59200 57600 56100 54500 53000 58400 55300 121 16800 500 40320 100 1 24253054 13024 125.17 7.01 12 0.13 429.00 7659.00 69700 20250226 -22.96 14660 20240426 266.30 69700 -22.96 20250226 33600 59.82 20250102 69700 -22.96 20250226 14660 266.30 20240426 3.37 N 042000 500 121 억 6736431 N N 98 N 00 N
10 20250310 160445 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 56000 500 2 0.90 23567504600 417233 67.18 55100 57700 54600 72100 38900 55500 56485.94 27.68 0 24661 59633 57566 56133 54066 52633 56850 53350 121 16600 500 39960 100 1 24253054 13582 130.54 7.31 12 1.72 429.00 7659.00 69700 20250226 -19.66 14660 20240426 281.99 69700 -19.66 20250226 33600 66.67 20250102 69700 -19.66 20250226 14660 281.99 20240426 3.37 N 042000 500 121 억 6712100 N N 98 N 00 N
11 20250310 150448 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55600 100 2 0.18 22178843750 392397 63.18 55100 57700 54600 72100 38900 55500 56521.72 27.68 0 22814 59633 57566 56133 54066 52633 56850 53350 121 16600 500 39960 100 1 24253054 13485 129.60 7.26 12 1.62 429.00 7659.00 69700 20250226 -20.23 14660 20240426 279.26 69700 -20.23 20250226 33600 65.48 20250102 69700 -20.23 20250226 14660 279.26 20240426 3.37 N 042000 500 121 억 6712100 N N 66 N 00 N
12 20250310 140447 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55700 200 2 0.36 20059845150 354334 57.06 55100 57700 54600 72100 38900 55500 56613.15 27.68 0 11622 59633 57566 56133 54066 52633 56850 53350 121 16600 500 39960 100 1 24253054 13509 129.84 7.27 12 1.46 429.00 7659.00 69700 20250226 -20.09 14660 20240426 279.95 69700 -20.09 20250226 33600 65.77 20250102 69700 -20.09 20250226 14660 279.95 20240426 3.37 N 042000 500 121 억 6712100 N N 66 N 00 N