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
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
20250306,160416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,30,2,0.34,417138770,47783,90.42,8720,8830,8670,11330,6110,8720,8729.84,5.96,0,11869,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2442,3.15,0.49,12,0.17,2775.00,17706.00,13390,20240304,-34.65,8260,20241209,5.93,9010,-2.89,20250103,8290,5.55,20250203,13210,-33.76,20240307,8260,5.93,20241209,3.10,N,035600,500,139 억,,1662232,N,N,57,N,00,N
20250306,150415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8700,-20,5,-0.23,379761690,43507,82.33,8720,8830,8670,11330,6110,8720,8728.75,5.96,0,10249,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2428,3.14,0.49,12,0.16,2775.00,17706.00,13390,20240304,-35.03,8260,20241209,5.33,9010,-3.44,20250103,8290,4.95,20250203,13210,-34.14,20240307,8260,5.33,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N
20250306,140415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,20,2,0.23,329720795,37755,71.44,8720,8830,8690,11330,6110,8720,8733.17,5.96,0,8893,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2439,3.15,0.49,12,0.14,2775.00,17706.00,13390,20240304,-34.73,8260,20241209,5.81,9010,-3.00,20250103,8290,5.43,20250203,13210,-33.84,20240307,8260,5.81,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N
20250306,130415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,30,2,0.34,305917155,35025,66.28,8720,8830,8690,11330,6110,8720,8734.25,5.96,0,7497,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2442,3.15,0.49,12,0.13,2775.00,17706.00,13390,20240304,-34.65,8260,20241209,5.93,9010,-2.89,20250103,8290,5.55,20250203,13210,-33.76,20240307,8260,5.93,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N
20250306,120415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,0,3,0.00,215683255,24692,46.72,8720,8830,8690,11330,6110,8720,8734.94,5.96,0,4053,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2433,3.14,0.49,12,0.09,2775.00,17706.00,13390,20240304,-34.88,8260,20241209,5.57,9010,-3.22,20250103,8290,5.19,20250203,13210,-33.99,20240307,8260,5.57,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N
20250306,110414,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,20,2,0.23,116134885,13264,25.10,8720,8830,8700,11330,6110,8720,8755.65,5.96,0,2051,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2439,3.15,0.49,12,0.05,2775.00,17706.00,13390,20240304,-34.73,8260,20241209,5.81,9010,-3.00,20250103,8290,5.43,20250203,13210,-33.84,20240307,8260,5.81,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N
20250306,100415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,0,3,0.00,108318240,12369,23.41,8720,8830,8700,11330,6110,8720,8757.24,5.96,0,2110,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2433,3.14,0.49,12,0.04,2775.00,17706.00,13390,20240304,-34.88,8260,20241209,5.57,9010,-3.22,20250103,8290,5.19,20250203,13210,-33.99,20240307,8260,5.57,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N
20250306,090417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8760,40,2,0.46,24147090,2754,5.21,8720,8830,8720,11330,6110,8720,8768.01,5.96,0,294,8913,8816,8663,8566,8413,8865,8615,140,2610,500,6620,10,1,27904434,2444,3.16,0.49,12,0.01,2775.00,17706.00,13390,20240304,-34.58,8260,20241209,6.05,9010,-2.77,20250103,8290,5.67,20250203,13210,-33.69,20240307,8260,6.05,20241209,3.10,N,035600,500,139 억,,1662232,N,N,434,N,00,N
20250305,160411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,240,2,2.83,446406265,51694,126.75,8560,8760,8510,11020,5940,8480,8635.55,5.93,0,6622,8700,8590,8500,8390,8300,8545,8345,140,2540,500,6440,10,1,27904434,2433,3.14,0.49,12,0.19,2775.00,17706.00,13390,20240304,-34.88,8260,20241209,5.57,9010,-3.22,20250103,8290,5.19,20250203,13280,-34.34,20240305,8260,5.57,20241209,3.05,N,035600,500,139 억,,1654363,N,N,434,N,00,N
20250305,150413,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,240,2,2.83,420693985,48745,119.52,8560,8760,8510,11020,5940,8480,8630.51,5.93,0,7404,8700,8590,8500,8390,8300,8545,8345,140,2540,500,6440,10,1,27904434,2433,3.14,0.49,12,0.17,2775.00,17706.00,13390,20240304,-34.88,8260,20241209,5.57,9010,-3.22,20250103,8290,5.19,20250203,13280,-34.34,20240305,8260,5.57,20241209,3.05,N,035600,500,139 억,,1654363,N,N,54,N,00,N
20250305,140411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8650,170,2,2.00,259899265,30253,74.18,8560,8670,8510,11020,5940,8480,8590.86,5.93,0,5299,8700,8590,8500,8390,8300,8545,8345,140,2540,500,6440,10,1,27904434,2414,3.12,0.49,12,0.11,2775.00,17706.00,13390,20240304,-35.40,8260,20241209,4.72,9010,-4.00,20250103,8290,4.34,20250203,13280,-34.86,20240305,8260,4.72,20241209,3.05,N,035600,500,139 억,,1654363,N,N,54,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 160416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8750 30 2 0.34 417138770 47783 90.42 8720 8830 8670 11330 6110 8720 8729.84 5.96 0 11869 8913 8816 8663 8566 8413 8865 8615 140 2610 500 6620 10 1 27904434 2442 3.15 0.49 12 0.17 2775.00 17706.00 13390 20240304 -34.65 8260 20241209 5.93 9010 -2.89 20250103 8290 5.55 20250203 13210 -33.76 20240307 8260 5.93 20241209 3.10 N 035600 500 139 억 1662232 N N 57 N 00 N
3 20250306 150415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8700 -20 5 -0.23 379761690 43507 82.33 8720 8830 8670 11330 6110 8720 8728.75 5.96 0 10249 8913 8816 8663 8566 8413 8865 8615 140 2610 500 6620 10 1 27904434 2428 3.14 0.49 12 0.16 2775.00 17706.00 13390 20240304 -35.03 8260 20241209 5.33 9010 -3.44 20250103 8290 4.95 20250203 13210 -34.14 20240307 8260 5.33 20241209 3.10 N 035600 500 139 억 1662232 N N 434 N 00 N
4 20250306 140415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8740 20 2 0.23 329720795 37755 71.44 8720 8830 8690 11330 6110 8720 8733.17 5.96 0 8893 8913 8816 8663 8566 8413 8865 8615 140 2610 500 6620 10 1 27904434 2439 3.15 0.49 12 0.14 2775.00 17706.00 13390 20240304 -34.73 8260 20241209 5.81 9010 -3.00 20250103 8290 5.43 20250203 13210 -33.84 20240307 8260 5.81 20241209 3.10 N 035600 500 139 억 1662232 N N 434 N 00 N
5 20250306 130415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8750 30 2 0.34 305917155 35025 66.28 8720 8830 8690 11330 6110 8720 8734.25 5.96 0 7497 8913 8816 8663 8566 8413 8865 8615 140 2610 500 6620 10 1 27904434 2442 3.15 0.49 12 0.13 2775.00 17706.00 13390 20240304 -34.65 8260 20241209 5.93 9010 -2.89 20250103 8290 5.55 20250203 13210 -33.76 20240307 8260 5.93 20241209 3.10 N 035600 500 139 억 1662232 N N 434 N 00 N
6 20250306 120415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 0 3 0.00 215683255 24692 46.72 8720 8830 8690 11330 6110 8720 8734.94 5.96 0 4053 8913 8816 8663 8566 8413 8865 8615 140 2610 500 6620 10 1 27904434 2433 3.14 0.49 12 0.09 2775.00 17706.00 13390 20240304 -34.88 8260 20241209 5.57 9010 -3.22 20250103 8290 5.19 20250203 13210 -33.99 20240307 8260 5.57 20241209 3.10 N 035600 500 139 억 1662232 N N 434 N 00 N
7 20250306 110414 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8740 20 2 0.23 116134885 13264 25.10 8720 8830 8700 11330 6110 8720 8755.65 5.96 0 2051 8913 8816 8663 8566 8413 8865 8615 140 2610 500 6620 10 1 27904434 2439 3.15 0.49 12 0.05 2775.00 17706.00 13390 20240304 -34.73 8260 20241209 5.81 9010 -3.00 20250103 8290 5.43 20250203 13210 -33.84 20240307 8260 5.81 20241209 3.10 N 035600 500 139 억 1662232 N N 434 N 00 N
8 20250306 100415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 0 3 0.00 108318240 12369 23.41 8720 8830 8700 11330 6110 8720 8757.24 5.96 0 2110 8913 8816 8663 8566 8413 8865 8615 140 2610 500 6620 10 1 27904434 2433 3.14 0.49 12 0.04 2775.00 17706.00 13390 20240304 -34.88 8260 20241209 5.57 9010 -3.22 20250103 8290 5.19 20250203 13210 -33.99 20240307 8260 5.57 20241209 3.10 N 035600 500 139 억 1662232 N N 434 N 00 N
9 20250306 090417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8760 40 2 0.46 24147090 2754 5.21 8720 8830 8720 11330 6110 8720 8768.01 5.96 0 294 8913 8816 8663 8566 8413 8865 8615 140 2610 500 6620 10 1 27904434 2444 3.16 0.49 12 0.01 2775.00 17706.00 13390 20240304 -34.58 8260 20241209 6.05 9010 -2.77 20250103 8290 5.67 20250203 13210 -33.69 20240307 8260 6.05 20241209 3.10 N 035600 500 139 억 1662232 N N 434 N 00 N
10 20250305 160411 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 240 2 2.83 446406265 51694 126.75 8560 8760 8510 11020 5940 8480 8635.55 5.93 0 6622 8700 8590 8500 8390 8300 8545 8345 140 2540 500 6440 10 1 27904434 2433 3.14 0.49 12 0.19 2775.00 17706.00 13390 20240304 -34.88 8260 20241209 5.57 9010 -3.22 20250103 8290 5.19 20250203 13280 -34.34 20240305 8260 5.57 20241209 3.05 N 035600 500 139 억 1654363 N N 434 N 00 N
11 20250305 150413 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 240 2 2.83 420693985 48745 119.52 8560 8760 8510 11020 5940 8480 8630.51 5.93 0 7404 8700 8590 8500 8390 8300 8545 8345 140 2540 500 6440 10 1 27904434 2433 3.14 0.49 12 0.17 2775.00 17706.00 13390 20240304 -34.88 8260 20241209 5.57 9010 -3.22 20250103 8290 5.19 20250203 13280 -34.34 20240305 8260 5.57 20241209 3.05 N 035600 500 139 억 1654363 N N 54 N 00 N
12 20250305 140411 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8650 170 2 2.00 259899265 30253 74.18 8560 8670 8510 11020 5940 8480 8590.86 5.93 0 5299 8700 8590 8500 8390 8300 8545 8345 140 2540 500 6440 10 1 27904434 2414 3.12 0.49 12 0.11 2775.00 17706.00 13390 20240304 -35.40 8260 20241209 4.72 9010 -4.00 20250103 8290 4.34 20250203 13280 -34.86 20240305 8260 4.72 20241209 3.05 N 035600 500 139 억 1654363 N N 54 N 00 N