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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035600/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
20250317,160428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8570,40,2,0.47,385316510,45253,55.48,8530,8620,8460,11080,5980,8530,8514.70,5.87,0,-3718,8663,8596,8543,8476,8423,8570,8450,140,2550,500,6480,10,1,27904434,2391,3.09,0.48,12,0.16,2775.00,17706.00,13280,20240305,-35.47,8260,20241209,3.75,9010,-4.88,20250103,8290,3.38,20250203,12330,-30.49,20240319,8260,3.75,20241209,3.08,N,035600,500,139 억,,1637759,N,N,80,N,00,N
20250317,150428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,0,3,0.00,356780590,41914,51.38,8530,8620,8460,11080,5980,8530,8512.21,5.87,0,-2505,8663,8596,8543,8476,8423,8570,8450,140,2550,500,6480,10,1,27904434,2380,3.07,0.48,12,0.15,2775.00,17706.00,13280,20240305,-35.77,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12330,-30.82,20240319,8260,3.27,20241209,3.08,N,035600,500,139 억,,1637759,N,N,10,N,00,N
20250317,140428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8520,-10,5,-0.12,291057600,34215,41.95,8530,8620,8460,11080,5980,8530,8506.73,5.87,0,1691,8663,8596,8543,8476,8423,8570,8450,140,2550,500,6480,10,1,27904434,2377,3.07,0.48,12,0.12,2775.00,17706.00,13280,20240305,-35.84,8260,20241209,3.15,9010,-5.44,20250103,8290,2.77,20250203,12330,-30.90,20240319,8260,3.15,20241209,3.08,N,035600,500,139 억,,1637759,N,N,10,N,00,N
20250317,130427,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8540,10,2,0.12,270200980,31766,38.94,8530,8620,8460,11080,5980,8530,8505.98,5.87,0,2486,8663,8596,8543,8476,8423,8570,8450,140,2550,500,6480,10,1,27904434,2383,3.08,0.48,12,0.11,2775.00,17706.00,13280,20240305,-35.69,8260,20241209,3.39,9010,-5.22,20250103,8290,3.02,20250203,12330,-30.74,20240319,8260,3.39,20241209,3.08,N,035600,500,139 억,,1637759,N,N,10,N,00,N
20250317,120427,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8520,-10,5,-0.12,233696460,27492,33.70,8530,8620,8460,11080,5980,8530,8500.53,5.87,0,3010,8663,8596,8543,8476,8423,8570,8450,140,2550,500,6480,10,1,27904434,2377,3.07,0.48,12,0.10,2775.00,17706.00,13280,20240305,-35.84,8260,20241209,3.15,9010,-5.44,20250103,8290,2.77,20250203,12330,-30.90,20240319,8260,3.15,20241209,3.08,N,035600,500,139 억,,1637759,N,N,10,N,00,N
20250317,110427,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8520,-10,5,-0.12,225636330,26546,32.54,8530,8620,8460,11080,5980,8530,8499.82,5.87,0,3088,8663,8596,8543,8476,8423,8570,8450,140,2550,500,6480,10,1,27904434,2377,3.07,0.48,12,0.10,2775.00,17706.00,13280,20240305,-35.84,8260,20241209,3.15,9010,-5.44,20250103,8290,2.77,20250203,12330,-30.90,20240319,8260,3.15,20241209,3.08,N,035600,500,139 억,,1637759,N,N,10,N,00,N
20250317,100428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8520,-10,5,-0.12,175248550,20626,25.29,8530,8620,8460,11080,5980,8530,8496.49,5.87,0,4087,8663,8596,8543,8476,8423,8570,8450,140,2550,500,6480,10,1,27904434,2377,3.07,0.48,12,0.07,2775.00,17706.00,13280,20240305,-35.84,8260,20241209,3.15,9010,-5.44,20250103,8290,2.77,20250203,12330,-30.90,20240319,8260,3.15,20241209,3.08,N,035600,500,139 억,,1637759,N,N,10,N,00,N
20250317,090428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8510,-20,5,-0.23,24870960,2918,3.58,8530,8620,8500,11080,5980,8530,8523.29,5.87,0,-1219,8663,8596,8543,8476,8423,8570,8450,140,2550,500,6480,10,1,27904434,2375,3.07,0.48,12,0.01,2775.00,17706.00,13280,20240305,-35.92,8260,20241209,3.03,9010,-5.55,20250103,8290,2.65,20250203,12330,-30.98,20240319,8260,3.03,20241209,3.08,N,035600,500,139 억,,1637759,N,N,10,N,00,N
20250314,160426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,-20,5,-0.23,688953810,80673,92.58,8600,8610,8490,11110,5990,8550,8540.08,5.85,0,15300,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2380,3.07,0.48,12,0.29,2775.00,17706.00,13390,20240304,-36.30,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12440,-31.43,20240314,8260,3.27,20241209,3.09,N,035600,500,139 억,,1632340,N,N,10,N,00,N
20250314,150429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8520,-30,5,-0.35,639720410,74895,85.95,8600,8610,8490,11110,5990,8550,8541.56,5.85,0,16466,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2377,3.07,0.48,12,0.27,2775.00,17706.00,13390,20240304,-36.37,8260,20241209,3.15,9010,-5.44,20250103,8290,2.77,20250203,12440,-31.51,20240314,8260,3.15,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,N,00,N
20250314,140426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,-20,5,-0.23,591236260,69207,79.42,8600,8610,8490,11110,5990,8550,8543.01,5.85,0,16364,8723,8636,8593,8506,8463,8615,8485,140,2560,500,6490,10,1,27904434,2380,3.07,0.48,12,0.25,2775.00,17706.00,13390,20240304,-36.30,8260,20241209,3.27,9010,-5.33,20250103,8290,2.90,20250203,12440,-31.43,20240314,8260,3.27,20241209,3.09,N,035600,500,139 억,,1632340,N,N,0,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 20250317 160428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8570 40 2 0.47 385316510 45253 55.48 8530 8620 8460 11080 5980 8530 8514.70 5.87 0 -3718 8663 8596 8543 8476 8423 8570 8450 140 2550 500 6480 10 1 27904434 2391 3.09 0.48 12 0.16 2775.00 17706.00 13280 20240305 -35.47 8260 20241209 3.75 9010 -4.88 20250103 8290 3.38 20250203 12330 -30.49 20240319 8260 3.75 20241209 3.08 N 035600 500 139 억 1637759 N N 80 N 00 N
3 20250317 150428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8530 0 3 0.00 356780590 41914 51.38 8530 8620 8460 11080 5980 8530 8512.21 5.87 0 -2505 8663 8596 8543 8476 8423 8570 8450 140 2550 500 6480 10 1 27904434 2380 3.07 0.48 12 0.15 2775.00 17706.00 13280 20240305 -35.77 8260 20241209 3.27 9010 -5.33 20250103 8290 2.90 20250203 12330 -30.82 20240319 8260 3.27 20241209 3.08 N 035600 500 139 억 1637759 N N 10 N 00 N
4 20250317 140428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8520 -10 5 -0.12 291057600 34215 41.95 8530 8620 8460 11080 5980 8530 8506.73 5.87 0 1691 8663 8596 8543 8476 8423 8570 8450 140 2550 500 6480 10 1 27904434 2377 3.07 0.48 12 0.12 2775.00 17706.00 13280 20240305 -35.84 8260 20241209 3.15 9010 -5.44 20250103 8290 2.77 20250203 12330 -30.90 20240319 8260 3.15 20241209 3.08 N 035600 500 139 억 1637759 N N 10 N 00 N
5 20250317 130427 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8540 10 2 0.12 270200980 31766 38.94 8530 8620 8460 11080 5980 8530 8505.98 5.87 0 2486 8663 8596 8543 8476 8423 8570 8450 140 2550 500 6480 10 1 27904434 2383 3.08 0.48 12 0.11 2775.00 17706.00 13280 20240305 -35.69 8260 20241209 3.39 9010 -5.22 20250103 8290 3.02 20250203 12330 -30.74 20240319 8260 3.39 20241209 3.08 N 035600 500 139 억 1637759 N N 10 N 00 N
6 20250317 120427 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8520 -10 5 -0.12 233696460 27492 33.70 8530 8620 8460 11080 5980 8530 8500.53 5.87 0 3010 8663 8596 8543 8476 8423 8570 8450 140 2550 500 6480 10 1 27904434 2377 3.07 0.48 12 0.10 2775.00 17706.00 13280 20240305 -35.84 8260 20241209 3.15 9010 -5.44 20250103 8290 2.77 20250203 12330 -30.90 20240319 8260 3.15 20241209 3.08 N 035600 500 139 억 1637759 N N 10 N 00 N
7 20250317 110427 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8520 -10 5 -0.12 225636330 26546 32.54 8530 8620 8460 11080 5980 8530 8499.82 5.87 0 3088 8663 8596 8543 8476 8423 8570 8450 140 2550 500 6480 10 1 27904434 2377 3.07 0.48 12 0.10 2775.00 17706.00 13280 20240305 -35.84 8260 20241209 3.15 9010 -5.44 20250103 8290 2.77 20250203 12330 -30.90 20240319 8260 3.15 20241209 3.08 N 035600 500 139 억 1637759 N N 10 N 00 N
8 20250317 100428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8520 -10 5 -0.12 175248550 20626 25.29 8530 8620 8460 11080 5980 8530 8496.49 5.87 0 4087 8663 8596 8543 8476 8423 8570 8450 140 2550 500 6480 10 1 27904434 2377 3.07 0.48 12 0.07 2775.00 17706.00 13280 20240305 -35.84 8260 20241209 3.15 9010 -5.44 20250103 8290 2.77 20250203 12330 -30.90 20240319 8260 3.15 20241209 3.08 N 035600 500 139 억 1637759 N N 10 N 00 N
9 20250317 090428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8510 -20 5 -0.23 24870960 2918 3.58 8530 8620 8500 11080 5980 8530 8523.29 5.87 0 -1219 8663 8596 8543 8476 8423 8570 8450 140 2550 500 6480 10 1 27904434 2375 3.07 0.48 12 0.01 2775.00 17706.00 13280 20240305 -35.92 8260 20241209 3.03 9010 -5.55 20250103 8290 2.65 20250203 12330 -30.98 20240319 8260 3.03 20241209 3.08 N 035600 500 139 억 1637759 N N 10 N 00 N
10 20250314 160426 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8530 -20 5 -0.23 688953810 80673 92.58 8600 8610 8490 11110 5990 8550 8540.08 5.85 0 15300 8723 8636 8593 8506 8463 8615 8485 140 2560 500 6490 10 1 27904434 2380 3.07 0.48 12 0.29 2775.00 17706.00 13390 20240304 -36.30 8260 20241209 3.27 9010 -5.33 20250103 8290 2.90 20250203 12440 -31.43 20240314 8260 3.27 20241209 3.09 N 035600 500 139 억 1632340 N N 10 N 00 N
11 20250314 150429 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8520 -30 5 -0.35 639720410 74895 85.95 8600 8610 8490 11110 5990 8550 8541.56 5.85 0 16466 8723 8636 8593 8506 8463 8615 8485 140 2560 500 6490 10 1 27904434 2377 3.07 0.48 12 0.27 2775.00 17706.00 13390 20240304 -36.37 8260 20241209 3.15 9010 -5.44 20250103 8290 2.77 20250203 12440 -31.51 20240314 8260 3.15 20241209 3.09 N 035600 500 139 억 1632340 N N 0 N 00 N
12 20250314 140426 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8530 -20 5 -0.23 591236260 69207 79.42 8600 8610 8490 11110 5990 8550 8543.01 5.85 0 16364 8723 8636 8593 8506 8463 8615 8485 140 2560 500 6490 10 1 27904434 2380 3.07 0.48 12 0.25 2775.00 17706.00 13390 20240304 -36.30 8260 20241209 3.27 9010 -5.33 20250103 8290 2.90 20250203 12440 -31.43 20240314 8260 3.27 20241209 3.09 N 035600 500 139 억 1632340 N N 0 N 00 N