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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,-10,5,-0.11,269203915,30930,52.68,8620,8790,8620,11370,6130,8750,8703.65,6.02,0,2972,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2439,3.15,0.49,12,0.11,2775.00,17706.00,13390,20240304,-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,,1680867,N,N,13,N,00,N
20250307,150419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-80,5,-0.91,236868075,27208,46.34,8620,8790,8620,11370,6130,8750,8705.82,6.02,0,3433,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2419,3.12,0.49,12,0.10,2775.00,17706.00,13390,20240304,-35.25,8260,20241209,4.96,9010,-3.77,20250103,8290,4.58,20250203,13210,-34.37,20240307,8260,4.96,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N
20250307,140417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,-30,5,-0.34,171071505,19626,33.43,8620,8790,8620,11370,6130,8750,8716.58,6.02,0,3016,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2433,3.14,0.49,12,0.07,2775.00,17706.00,13390,20240304,-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,,1680867,N,N,57,N,00,N
20250307,130418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8710,-40,5,-0.46,152676875,17516,29.83,8620,8790,8620,11370,6130,8750,8716.42,6.02,0,3908,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2430,3.14,0.49,12,0.06,2775.00,17706.00,13390,20240304,-34.95,8260,20241209,5.45,9010,-3.33,20250103,8290,5.07,20250203,13210,-34.07,20240307,8260,5.45,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N
20250307,120418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,-30,5,-0.34,134216025,15397,26.22,8620,8790,8620,11370,6130,8750,8717.02,6.02,0,3772,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2433,3.14,0.49,12,0.06,2775.00,17706.00,13390,20240304,-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,,1680867,N,N,57,N,00,N
20250307,110418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8730,-20,5,-0.23,108823090,12480,21.25,8620,8790,8620,11370,6130,8750,8719.80,6.02,0,3503,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2436,3.15,0.49,12,0.04,2775.00,17706.00,13390,20240304,-34.80,8260,20241209,5.69,9010,-3.11,20250103,8290,5.31,20250203,13210,-33.91,20240307,8260,5.69,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N
20250307,100416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,-10,5,-0.11,67585250,7758,13.21,8620,8790,8620,11370,6130,8750,8711.68,6.02,0,1495,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2439,3.15,0.49,12,0.03,2775.00,17706.00,13390,20240304,-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,,1680867,N,N,57,N,00,N
20250307,090419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-80,5,-0.91,17224470,1993,3.39,8620,8750,8620,11370,6130,8750,8642.48,6.02,0,894,8910,8830,8750,8670,8590,8870,8710,140,2620,500,6650,10,1,27904434,2419,3.12,0.49,12,0.01,2775.00,17706.00,13390,20240304,-35.25,8260,20241209,4.96,9010,-3.77,20250103,8290,4.58,20250203,13210,-34.37,20240307,8260,4.96,20241209,3.10,N,035600,500,139 억,,1680867,N,N,57,N,00,N
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
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 20250307 160417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8740 -10 5 -0.11 269203915 30930 52.68 8620 8790 8620 11370 6130 8750 8703.65 6.02 0 2972 8910 8830 8750 8670 8590 8870 8710 140 2620 500 6650 10 1 27904434 2439 3.15 0.49 12 0.11 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 1680867 N N 13 N 00 N
3 20250307 150419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8670 -80 5 -0.91 236868075 27208 46.34 8620 8790 8620 11370 6130 8750 8705.82 6.02 0 3433 8910 8830 8750 8670 8590 8870 8710 140 2620 500 6650 10 1 27904434 2419 3.12 0.49 12 0.10 2775.00 17706.00 13390 20240304 -35.25 8260 20241209 4.96 9010 -3.77 20250103 8290 4.58 20250203 13210 -34.37 20240307 8260 4.96 20241209 3.10 N 035600 500 139 억 1680867 N N 57 N 00 N
4 20250307 140417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 -30 5 -0.34 171071505 19626 33.43 8620 8790 8620 11370 6130 8750 8716.58 6.02 0 3016 8910 8830 8750 8670 8590 8870 8710 140 2620 500 6650 10 1 27904434 2433 3.14 0.49 12 0.07 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 1680867 N N 57 N 00 N
5 20250307 130418 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8710 -40 5 -0.46 152676875 17516 29.83 8620 8790 8620 11370 6130 8750 8716.42 6.02 0 3908 8910 8830 8750 8670 8590 8870 8710 140 2620 500 6650 10 1 27904434 2430 3.14 0.49 12 0.06 2775.00 17706.00 13390 20240304 -34.95 8260 20241209 5.45 9010 -3.33 20250103 8290 5.07 20250203 13210 -34.07 20240307 8260 5.45 20241209 3.10 N 035600 500 139 억 1680867 N N 57 N 00 N
6 20250307 120418 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 -30 5 -0.34 134216025 15397 26.22 8620 8790 8620 11370 6130 8750 8717.02 6.02 0 3772 8910 8830 8750 8670 8590 8870 8710 140 2620 500 6650 10 1 27904434 2433 3.14 0.49 12 0.06 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 1680867 N N 57 N 00 N
7 20250307 110418 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8730 -20 5 -0.23 108823090 12480 21.25 8620 8790 8620 11370 6130 8750 8719.80 6.02 0 3503 8910 8830 8750 8670 8590 8870 8710 140 2620 500 6650 10 1 27904434 2436 3.15 0.49 12 0.04 2775.00 17706.00 13390 20240304 -34.80 8260 20241209 5.69 9010 -3.11 20250103 8290 5.31 20250203 13210 -33.91 20240307 8260 5.69 20241209 3.10 N 035600 500 139 억 1680867 N N 57 N 00 N
8 20250307 100416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8740 -10 5 -0.11 67585250 7758 13.21 8620 8790 8620 11370 6130 8750 8711.68 6.02 0 1495 8910 8830 8750 8670 8590 8870 8710 140 2620 500 6650 10 1 27904434 2439 3.15 0.49 12 0.03 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 1680867 N N 57 N 00 N
9 20250307 090419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8670 -80 5 -0.91 17224470 1993 3.39 8620 8750 8620 11370 6130 8750 8642.48 6.02 0 894 8910 8830 8750 8670 8590 8870 8710 140 2620 500 6650 10 1 27904434 2419 3.12 0.49 12 0.01 2775.00 17706.00 13390 20240304 -35.25 8260 20241209 4.96 9010 -3.77 20250103 8290 4.58 20250203 13210 -34.37 20240307 8260 4.96 20241209 3.10 N 035600 500 139 억 1680867 N N 57 N 00 N
10 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
11 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
12 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