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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160444,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,58600,-2800,5,-4.56,30049649200,505209,115.85,62700,62800,58100,79800,43000,61400,59480.16,27.30,0,-28247,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14212,136.60,7.65,12,2.08,429.00,7659.00,69700,20250226,-15.93,14660,20240426,299.73,69700,-15.93,20250226,33600,74.40,20250102,69700,-15.93,20250226,14660,299.73,20240426,3.49,N,042000,500,121 억,,6622272,N,N,313,N,00,N
20250306,150443,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,58500,-2900,5,-4.72,28187057850,473423,108.56,62700,62800,58100,79800,43000,61400,59538.83,27.30,0,-34611,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14188,136.36,7.64,12,1.95,429.00,7659.00,69700,20250226,-16.07,14660,20240426,299.05,69700,-16.07,20250226,33600,74.11,20250102,69700,-16.07,20250226,14660,299.05,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N
20250306,140443,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,58300,-3100,5,-5.05,24535710450,410965,94.24,62700,62800,58300,79800,43000,61400,59702.66,27.30,0,-33056,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14140,135.90,7.61,12,1.69,429.00,7659.00,69700,20250226,-16.36,14660,20240426,297.68,69700,-16.36,20250226,33600,73.51,20250102,69700,-16.36,20250226,14660,297.68,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N
20250306,130443,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,58800,-2600,5,-4.23,21098550900,352294,80.79,62700,62800,58400,79800,43000,61400,59889.03,27.30,0,-43051,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14261,137.06,7.68,12,1.45,429.00,7659.00,69700,20250226,-15.64,14660,20240426,301.09,69700,-15.64,20250226,33600,75.00,20250102,69700,-15.64,20250226,14660,301.09,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N
20250306,120443,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,59000,-2400,5,-3.91,17509931700,291236,66.79,62700,62800,58600,79800,43000,61400,60122.81,27.30,0,-42219,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14309,137.53,7.70,12,1.20,429.00,7659.00,69700,20250226,-15.35,14660,20240426,302.46,69700,-15.35,20250226,33600,75.60,20250102,69700,-15.35,20250226,14660,302.46,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N
20250306,110441,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,60500,-900,5,-1.47,11844561100,195794,44.90,62700,62800,59600,79800,43000,61400,60495.00,27.30,0,-37691,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14673,141.03,7.90,12,0.81,429.00,7659.00,69700,20250226,-13.20,14660,20240426,312.69,69700,-13.20,20250226,33600,80.06,20250102,69700,-13.20,20250226,14660,312.69,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N
20250306,100443,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,60200,-1200,5,-1.95,9630606500,159068,36.48,62700,62800,59600,79800,43000,61400,60543.94,27.30,0,-40129,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14600,140.33,7.86,12,0.66,429.00,7659.00,69700,20250226,-13.63,14660,20240426,310.64,69700,-13.63,20250226,33600,79.17,20250102,69700,-13.63,20250226,14660,310.64,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N
20250306,090446,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,61100,-300,5,-0.49,1828245700,29560,6.78,62700,62800,60900,79800,43000,61400,61848.70,27.30,0,-11417,66200,63800,61600,59200,57000,62700,58100,121,18400,500,44200,100,1,24253054,14819,142.42,7.98,12,0.12,429.00,7659.00,69700,20250226,-12.34,14660,20240426,316.78,69700,-12.34,20250226,33600,81.85,20250102,69700,-12.34,20250226,14660,316.78,20240426,3.49,N,042000,500,121 억,,6622272,N,N,995,N,00,N
20250305,160439,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,61400,-1100,5,-1.76,26548950200,432346,86.18,62500,64000,59400,81200,43800,62500,61405.58,27.31,0,-12011,64233,63366,61933,61066,59633,63800,61500,121,18700,500,45000,100,1,24253054,14891,143.12,8.02,12,1.78,429.00,7659.00,69700,20250226,-11.91,14660,20240426,318.83,69700,-11.91,20250226,33600,82.74,20250102,69700,-11.91,20250226,14660,318.83,20240426,3.52,N,042000,500,121 억,,6622404,N,N,995,N,00,N
20250305,150440,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,61400,-1100,5,-1.76,24923618200,405828,80.89,62500,64000,59400,81200,43800,62500,61413.02,27.31,0,-12167,64233,63366,61933,61066,59633,63800,61500,121,18700,500,45000,100,1,24253054,14891,143.12,8.02,12,1.67,429.00,7659.00,69700,20250226,-11.91,14660,20240426,318.83,69700,-11.91,20250226,33600,82.74,20250102,69700,-11.91,20250226,14660,318.83,20240426,3.52,N,042000,500,121 억,,6622404,N,N,214,N,00,N
20250305,140438,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,61100,-1400,5,-2.24,22866908500,372264,74.20,62500,64000,59400,81200,43800,62500,61425.28,27.31,0,18,64233,63366,61933,61066,59633,63800,61500,121,18700,500,45000,100,1,24253054,14819,142.42,7.98,12,1.53,429.00,7659.00,69700,20250226,-12.34,14660,20240426,316.78,69700,-12.34,20250226,33600,81.85,20250102,69700,-12.34,20250226,14660,316.78,20240426,3.52,N,042000,500,121 억,,6622404,N,N,214,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 20250306 160444 57 100.00 KSQ150 IT 서비스 N N N N N 58600 -2800 5 -4.56 30049649200 505209 115.85 62700 62800 58100 79800 43000 61400 59480.16 27.30 0 -28247 66200 63800 61600 59200 57000 62700 58100 121 18400 500 44200 100 1 24253054 14212 136.60 7.65 12 2.08 429.00 7659.00 69700 20250226 -15.93 14660 20240426 299.73 69700 -15.93 20250226 33600 74.40 20250102 69700 -15.93 20250226 14660 299.73 20240426 3.49 N 042000 500 121 억 6622272 N N 313 N 00 N
3 20250306 150443 57 100.00 KSQ150 IT 서비스 N N N N N 58500 -2900 5 -4.72 28187057850 473423 108.56 62700 62800 58100 79800 43000 61400 59538.83 27.30 0 -34611 66200 63800 61600 59200 57000 62700 58100 121 18400 500 44200 100 1 24253054 14188 136.36 7.64 12 1.95 429.00 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 3.49 N 042000 500 121 억 6622272 N N 995 N 00 N
4 20250306 140443 57 100.00 KSQ150 IT 서비스 N N N N N 58300 -3100 5 -5.05 24535710450 410965 94.24 62700 62800 58300 79800 43000 61400 59702.66 27.30 0 -33056 66200 63800 61600 59200 57000 62700 58100 121 18400 500 44200 100 1 24253054 14140 135.90 7.61 12 1.69 429.00 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 3.49 N 042000 500 121 억 6622272 N N 995 N 00 N
5 20250306 130443 57 100.00 KSQ150 IT 서비스 N N N N N 58800 -2600 5 -4.23 21098550900 352294 80.79 62700 62800 58400 79800 43000 61400 59889.03 27.30 0 -43051 66200 63800 61600 59200 57000 62700 58100 121 18400 500 44200 100 1 24253054 14261 137.06 7.68 12 1.45 429.00 7659.00 69700 20250226 -15.64 14660 20240426 301.09 69700 -15.64 20250226 33600 75.00 20250102 69700 -15.64 20250226 14660 301.09 20240426 3.49 N 042000 500 121 억 6622272 N N 995 N 00 N
6 20250306 120443 57 100.00 KSQ150 IT 서비스 N N N N N 59000 -2400 5 -3.91 17509931700 291236 66.79 62700 62800 58600 79800 43000 61400 60122.81 27.30 0 -42219 66200 63800 61600 59200 57000 62700 58100 121 18400 500 44200 100 1 24253054 14309 137.53 7.70 12 1.20 429.00 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 3.49 N 042000 500 121 억 6622272 N N 995 N 00 N
7 20250306 110441 57 100.00 KSQ150 IT 서비스 N N N N N 60500 -900 5 -1.47 11844561100 195794 44.90 62700 62800 59600 79800 43000 61400 60495.00 27.30 0 -37691 66200 63800 61600 59200 57000 62700 58100 121 18400 500 44200 100 1 24253054 14673 141.03 7.90 12 0.81 429.00 7659.00 69700 20250226 -13.20 14660 20240426 312.69 69700 -13.20 20250226 33600 80.06 20250102 69700 -13.20 20250226 14660 312.69 20240426 3.49 N 042000 500 121 억 6622272 N N 995 N 00 N
8 20250306 100443 57 100.00 KSQ150 IT 서비스 N N N N N 60200 -1200 5 -1.95 9630606500 159068 36.48 62700 62800 59600 79800 43000 61400 60543.94 27.30 0 -40129 66200 63800 61600 59200 57000 62700 58100 121 18400 500 44200 100 1 24253054 14600 140.33 7.86 12 0.66 429.00 7659.00 69700 20250226 -13.63 14660 20240426 310.64 69700 -13.63 20250226 33600 79.17 20250102 69700 -13.63 20250226 14660 310.64 20240426 3.49 N 042000 500 121 억 6622272 N N 995 N 00 N
9 20250306 090446 57 100.00 KSQ150 IT 서비스 N N N N N 61100 -300 5 -0.49 1828245700 29560 6.78 62700 62800 60900 79800 43000 61400 61848.70 27.30 0 -11417 66200 63800 61600 59200 57000 62700 58100 121 18400 500 44200 100 1 24253054 14819 142.42 7.98 12 0.12 429.00 7659.00 69700 20250226 -12.34 14660 20240426 316.78 69700 -12.34 20250226 33600 81.85 20250102 69700 -12.34 20250226 14660 316.78 20240426 3.49 N 042000 500 121 억 6622272 N N 995 N 00 N
10 20250305 160439 57 100.00 KSQ150 IT 서비스 N N N N N 61400 -1100 5 -1.76 26548950200 432346 86.18 62500 64000 59400 81200 43800 62500 61405.58 27.31 0 -12011 64233 63366 61933 61066 59633 63800 61500 121 18700 500 45000 100 1 24253054 14891 143.12 8.02 12 1.78 429.00 7659.00 69700 20250226 -11.91 14660 20240426 318.83 69700 -11.91 20250226 33600 82.74 20250102 69700 -11.91 20250226 14660 318.83 20240426 3.52 N 042000 500 121 억 6622404 N N 995 N 00 N
11 20250305 150440 57 100.00 KSQ150 IT 서비스 N N N N N 61400 -1100 5 -1.76 24923618200 405828 80.89 62500 64000 59400 81200 43800 62500 61413.02 27.31 0 -12167 64233 63366 61933 61066 59633 63800 61500 121 18700 500 45000 100 1 24253054 14891 143.12 8.02 12 1.67 429.00 7659.00 69700 20250226 -11.91 14660 20240426 318.83 69700 -11.91 20250226 33600 82.74 20250102 69700 -11.91 20250226 14660 318.83 20240426 3.52 N 042000 500 121 억 6622404 N N 214 N 00 N
12 20250305 140438 57 100.00 KSQ150 IT 서비스 N N N N N 61100 -1400 5 -2.24 22866908500 372264 74.20 62500 64000 59400 81200 43800 62500 61425.28 27.31 0 18 64233 63366 61933 61066 59633 63800 61500 121 18700 500 45000 100 1 24253054 14819 142.42 7.98 12 1.53 429.00 7659.00 69700 20250226 -12.34 14660 20240426 316.78 69700 -12.34 20250226 33600 81.85 20250102 69700 -12.34 20250226 14660 316.78 20240426 3.52 N 042000 500 121 억 6622404 N N 214 N 00 N