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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160448,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8690,60,2,0.70,482625960,55746,165.68,8660,8700,8600,11210,6050,8630,8657.59,5.89,0,13206,8696,8662,8606,8572,8516,8680,8590,140,2580,500,6550,10,1,27904434,2425,5.88,0.49,12,0.20,1478.00,17891.00,12490,20240311,-30.42,8260,20241209,5.21,9010,-3.55,20250103,8290,4.83,20250203,12140,-28.42,20240507,8260,5.21,20241209,3.12,N,035600,500,139 억,,1643649,N,N,1,N,00,N
20250321,150432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8680,50,2,0.58,445459780,51467,152.97,8660,8700,8600,11210,6050,8630,8655.25,5.89,0,14248,8696,8662,8606,8572,8516,8680,8590,140,2580,500,6550,10,1,27904434,2422,5.87,0.49,12,0.18,1478.00,17891.00,12490,20240311,-30.50,8260,20241209,5.08,9010,-3.66,20250103,8290,4.70,20250203,12140,-28.50,20240507,8260,5.08,20241209,3.12,N,035600,500,139 억,,1643649,N,N,1,N,00,N
20250321,140432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8680,50,2,0.58,420896825,48637,144.56,8660,8700,8600,11210,6050,8630,8653.84,5.89,0,14884,8696,8662,8606,8572,8516,8680,8590,140,2580,500,6550,10,1,27904434,2422,5.87,0.49,12,0.17,1478.00,17891.00,12490,20240311,-30.50,8260,20241209,5.08,9010,-3.66,20250103,8290,4.70,20250203,12140,-28.50,20240507,8260,5.08,20241209,3.12,N,035600,500,139 억,,1643649,N,N,1,N,00,N
20250321,130433,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8680,50,2,0.58,387517935,44792,133.13,8660,8700,8600,11210,6050,8630,8651.50,5.89,0,15668,8696,8662,8606,8572,8516,8680,8590,140,2580,500,6550,10,1,27904434,2422,5.87,0.49,12,0.16,1478.00,17891.00,12490,20240311,-30.50,8260,20241209,5.08,9010,-3.66,20250103,8290,4.70,20250203,12140,-28.50,20240507,8260,5.08,20241209,3.12,N,035600,500,139 억,,1643649,N,N,1,N,00,N
20250321,120433,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8690,60,2,0.70,350959080,40584,120.62,8660,8700,8600,11210,6050,8630,8647.72,5.89,0,17030,8696,8662,8606,8572,8516,8680,8590,140,2580,500,6550,10,1,27904434,2425,5.88,0.49,12,0.15,1478.00,17891.00,12490,20240311,-30.42,8260,20241209,5.21,9010,-3.55,20250103,8290,4.83,20250203,12140,-28.42,20240507,8260,5.21,20241209,3.12,N,035600,500,139 억,,1643649,N,N,1,N,00,N
20250321,110432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8640,10,2,0.12,272414290,31531,93.71,8660,8670,8600,11210,6050,8630,8639.57,5.89,0,13513,8696,8662,8606,8572,8516,8680,8590,140,2580,500,6550,10,1,27904434,2411,5.85,0.48,12,0.11,1478.00,17891.00,12490,20240311,-30.82,8260,20241209,4.60,9010,-4.11,20250103,8290,4.22,20250203,12140,-28.83,20240507,8260,4.60,20241209,3.12,N,035600,500,139 억,,1643649,N,N,1,N,00,N
20250321,100433,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8620,-10,5,-0.12,112635890,13048,38.78,8660,8660,8600,11210,6050,8630,8632.43,5.89,0,1037,8696,8662,8606,8572,8516,8680,8590,140,2580,500,6550,10,1,27904434,2405,5.83,0.48,12,0.05,1478.00,17891.00,12490,20240311,-30.98,8260,20241209,4.36,9010,-4.33,20250103,8290,3.98,20250203,12140,-29.00,20240507,8260,4.36,20241209,3.12,N,035600,500,139 억,,1643649,N,N,1,N,00,N
20250321,090434,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8650,20,2,0.23,29796170,3445,10.24,8660,8660,8620,11210,6050,8630,8649.11,5.89,0,495,8696,8662,8606,8572,8516,8680,8590,140,2580,500,6550,10,1,27904434,2414,5.85,0.48,12,0.01,1478.00,17891.00,12490,20240311,-30.74,8260,20241209,4.72,9010,-4.00,20250103,8290,4.34,20250203,12140,-28.75,20240507,8260,4.72,20241209,3.12,N,035600,500,139 억,,1643649,N,N,1,N,00,N
20250320,160726,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8630,40,2,0.47,239130330,27838,71.98,8620,8640,8550,11160,6020,8590,8590.07,5.75,0,1737,8676,8632,8546,8502,8416,8655,8525,140,2570,500,6520,10,1,27904434,2408,5.84,0.48,12,0.10,1478.00,17891.00,12630,20240308,-31.67,8260,20241209,4.48,9010,-4.22,20250103,8290,4.10,20250203,12140,-28.91,20240507,8260,4.48,20241209,3.13,N,035600,500,139 억,,1603743,N,N,1,N,00,N
20250320,150432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8600,10,2,0.12,206453480,24041,62.16,8620,8640,8550,11160,6020,8590,8587.56,5.75,0,2431,8676,8632,8546,8502,8416,8655,8525,140,2570,500,6520,10,1,27904434,2400,5.82,0.48,12,0.09,1478.00,17891.00,12630,20240308,-31.91,8260,20241209,4.12,9010,-4.55,20250103,8290,3.74,20250203,12140,-29.16,20240507,8260,4.12,20241209,3.13,N,035600,500,139 억,,1603743,N,N,31,N,00,N
20250320,140433,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8600,10,2,0.12,168034200,19567,50.59,8620,8640,8550,11160,6020,8590,8587.63,5.75,0,1388,8676,8632,8546,8502,8416,8655,8525,140,2570,500,6520,10,1,27904434,2400,5.82,0.48,12,0.07,1478.00,17891.00,12630,20240308,-31.91,8260,20241209,4.12,9010,-4.55,20250103,8290,3.74,20250203,12140,-29.16,20240507,8260,4.12,20241209,3.13,N,035600,500,139 억,,1603743,N,N,31,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 20250321 160448 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8690 60 2 0.70 482625960 55746 165.68 8660 8700 8600 11210 6050 8630 8657.59 5.89 0 13206 8696 8662 8606 8572 8516 8680 8590 140 2580 500 6550 10 1 27904434 2425 5.88 0.49 12 0.20 1478.00 17891.00 12490 20240311 -30.42 8260 20241209 5.21 9010 -3.55 20250103 8290 4.83 20250203 12140 -28.42 20240507 8260 5.21 20241209 3.12 N 035600 500 139 억 1643649 N N 1 N 00 N
3 20250321 150432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8680 50 2 0.58 445459780 51467 152.97 8660 8700 8600 11210 6050 8630 8655.25 5.89 0 14248 8696 8662 8606 8572 8516 8680 8590 140 2580 500 6550 10 1 27904434 2422 5.87 0.49 12 0.18 1478.00 17891.00 12490 20240311 -30.50 8260 20241209 5.08 9010 -3.66 20250103 8290 4.70 20250203 12140 -28.50 20240507 8260 5.08 20241209 3.12 N 035600 500 139 억 1643649 N N 1 N 00 N
4 20250321 140432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8680 50 2 0.58 420896825 48637 144.56 8660 8700 8600 11210 6050 8630 8653.84 5.89 0 14884 8696 8662 8606 8572 8516 8680 8590 140 2580 500 6550 10 1 27904434 2422 5.87 0.49 12 0.17 1478.00 17891.00 12490 20240311 -30.50 8260 20241209 5.08 9010 -3.66 20250103 8290 4.70 20250203 12140 -28.50 20240507 8260 5.08 20241209 3.12 N 035600 500 139 억 1643649 N N 1 N 00 N
5 20250321 130433 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8680 50 2 0.58 387517935 44792 133.13 8660 8700 8600 11210 6050 8630 8651.50 5.89 0 15668 8696 8662 8606 8572 8516 8680 8590 140 2580 500 6550 10 1 27904434 2422 5.87 0.49 12 0.16 1478.00 17891.00 12490 20240311 -30.50 8260 20241209 5.08 9010 -3.66 20250103 8290 4.70 20250203 12140 -28.50 20240507 8260 5.08 20241209 3.12 N 035600 500 139 억 1643649 N N 1 N 00 N
6 20250321 120433 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8690 60 2 0.70 350959080 40584 120.62 8660 8700 8600 11210 6050 8630 8647.72 5.89 0 17030 8696 8662 8606 8572 8516 8680 8590 140 2580 500 6550 10 1 27904434 2425 5.88 0.49 12 0.15 1478.00 17891.00 12490 20240311 -30.42 8260 20241209 5.21 9010 -3.55 20250103 8290 4.83 20250203 12140 -28.42 20240507 8260 5.21 20241209 3.12 N 035600 500 139 억 1643649 N N 1 N 00 N
7 20250321 110432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8640 10 2 0.12 272414290 31531 93.71 8660 8670 8600 11210 6050 8630 8639.57 5.89 0 13513 8696 8662 8606 8572 8516 8680 8590 140 2580 500 6550 10 1 27904434 2411 5.85 0.48 12 0.11 1478.00 17891.00 12490 20240311 -30.82 8260 20241209 4.60 9010 -4.11 20250103 8290 4.22 20250203 12140 -28.83 20240507 8260 4.60 20241209 3.12 N 035600 500 139 억 1643649 N N 1 N 00 N
8 20250321 100433 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8620 -10 5 -0.12 112635890 13048 38.78 8660 8660 8600 11210 6050 8630 8632.43 5.89 0 1037 8696 8662 8606 8572 8516 8680 8590 140 2580 500 6550 10 1 27904434 2405 5.83 0.48 12 0.05 1478.00 17891.00 12490 20240311 -30.98 8260 20241209 4.36 9010 -4.33 20250103 8290 3.98 20250203 12140 -29.00 20240507 8260 4.36 20241209 3.12 N 035600 500 139 억 1643649 N N 1 N 00 N
9 20250321 090434 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8650 20 2 0.23 29796170 3445 10.24 8660 8660 8620 11210 6050 8630 8649.11 5.89 0 495 8696 8662 8606 8572 8516 8680 8590 140 2580 500 6550 10 1 27904434 2414 5.85 0.48 12 0.01 1478.00 17891.00 12490 20240311 -30.74 8260 20241209 4.72 9010 -4.00 20250103 8290 4.34 20250203 12140 -28.75 20240507 8260 4.72 20241209 3.12 N 035600 500 139 억 1643649 N N 1 N 00 N
10 20250320 160726 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8630 40 2 0.47 239130330 27838 71.98 8620 8640 8550 11160 6020 8590 8590.07 5.75 0 1737 8676 8632 8546 8502 8416 8655 8525 140 2570 500 6520 10 1 27904434 2408 5.84 0.48 12 0.10 1478.00 17891.00 12630 20240308 -31.67 8260 20241209 4.48 9010 -4.22 20250103 8290 4.10 20250203 12140 -28.91 20240507 8260 4.48 20241209 3.13 N 035600 500 139 억 1603743 N N 1 N 00 N
11 20250320 150432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8600 10 2 0.12 206453480 24041 62.16 8620 8640 8550 11160 6020 8590 8587.56 5.75 0 2431 8676 8632 8546 8502 8416 8655 8525 140 2570 500 6520 10 1 27904434 2400 5.82 0.48 12 0.09 1478.00 17891.00 12630 20240308 -31.91 8260 20241209 4.12 9010 -4.55 20250103 8290 3.74 20250203 12140 -29.16 20240507 8260 4.12 20241209 3.13 N 035600 500 139 억 1603743 N N 31 N 00 N
12 20250320 140433 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8600 10 2 0.12 168034200 19567 50.59 8620 8640 8550 11160 6020 8590 8587.63 5.75 0 1388 8676 8632 8546 8502 8416 8655 8525 140 2570 500 6520 10 1 27904434 2400 5.82 0.48 12 0.07 1478.00 17891.00 12630 20240308 -31.91 8260 20241209 4.12 9010 -4.55 20250103 8290 3.74 20250203 12140 -29.16 20240507 8260 4.12 20241209 3.13 N 035600 500 139 억 1603743 N N 31 N 00 N