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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
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-20250201.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
20250211,160419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8600,-130,5,-1.49,474236860,54965,94.75,8700,8740,8570,11340,6120,8730,8627.99,6.37,0,-30285,8816,8772,8686,8642,8556,8795,8665,140,2610,500,6630,10,1,27904434,2400,3.10,0.49,12,0.20,2775.00,17706.00,13660,20240220,-37.04,8260,20241209,4.12,9010,-4.55,20250103,8290,3.74,20250203,13660,-37.04,20240220,8260,4.12,20241209,3.04,N,035600,500,139 억,,1778700,N,N,485,N,00,N
20250211,150418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8610,-120,5,-1.37,426030320,49354,85.08,8700,8740,8580,11340,6120,8730,8632.13,6.37,0,-28460,8816,8772,8686,8642,8556,8795,8665,140,2610,500,6630,10,1,27904434,2403,3.10,0.49,12,0.18,2775.00,17706.00,13660,20240220,-36.97,8260,20241209,4.24,9010,-4.44,20250103,8290,3.86,20250203,13660,-36.97,20240220,8260,4.24,20241209,3.04,N,035600,500,139 억,,1778700,N,N,2251,N,00,N
20250211,140420,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8630,-100,5,-1.15,369563030,42792,73.77,8700,8740,8590,11340,6120,8730,8636.26,6.37,0,-26891,8816,8772,8686,8642,8556,8795,8665,140,2610,500,6630,10,1,27904434,2408,3.11,0.49,12,0.15,2775.00,17706.00,13660,20240220,-36.82,8260,20241209,4.48,9010,-4.22,20250103,8290,4.10,20250203,13660,-36.82,20240220,8260,4.48,20241209,3.04,N,035600,500,139 억,,1778700,N,N,2251,N,00,N
20250211,130417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8620,-110,5,-1.26,346841400,40159,69.23,8700,8740,8590,11340,6120,8730,8636.70,6.37,0,-25332,8816,8772,8686,8642,8556,8795,8665,140,2610,500,6630,10,1,27904434,2405,3.11,0.49,12,0.14,2775.00,17706.00,13660,20240220,-36.90,8260,20241209,4.36,9010,-4.33,20250103,8290,3.98,20250203,13660,-36.90,20240220,8260,4.36,20241209,3.04,N,035600,500,139 억,,1778700,N,N,2251,N,00,N
20250211,120418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8610,-120,5,-1.37,282589750,32689,56.35,8700,8740,8600,11340,6120,8730,8644.80,6.37,0,-23686,8816,8772,8686,8642,8556,8795,8665,140,2610,500,6630,10,1,27904434,2403,3.10,0.49,12,0.12,2775.00,17706.00,13660,20240220,-36.97,8260,20241209,4.24,9010,-4.44,20250103,8290,3.86,20250203,13660,-36.97,20240220,8260,4.24,20241209,3.04,N,035600,500,139 억,,1778700,N,N,2251,N,00,N
20250211,110419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-60,5,-0.69,90965480,10490,18.08,8700,8740,8650,11340,6120,8730,8671.64,6.37,0,-7003,8816,8772,8686,8642,8556,8795,8665,140,2610,500,6630,10,1,27904434,2419,3.12,0.49,12,0.04,2775.00,17706.00,13660,20240220,-36.53,8260,20241209,4.96,9010,-3.77,20250103,8290,4.58,20250203,13660,-36.53,20240220,8260,4.96,20241209,3.04,N,035600,500,139 억,,1778700,N,N,2251,N,00,N
20250211,100418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-60,5,-0.69,68936150,7948,13.70,8700,8740,8650,11340,6120,8730,8673.40,6.37,0,-5523,8816,8772,8686,8642,8556,8795,8665,140,2610,500,6630,10,1,27904434,2419,3.12,0.49,12,0.03,2775.00,17706.00,13660,20240220,-36.53,8260,20241209,4.96,9010,-3.77,20250103,8290,4.58,20250203,13660,-36.53,20240220,8260,4.96,20241209,3.04,N,035600,500,139 억,,1778700,N,N,2251,N,00,N
20250211,090420,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8680,-50,5,-0.57,2771210,318,0.55,8700,8740,8680,11340,6120,8730,8714.50,6.37,0,-154,8816,8772,8686,8642,8556,8795,8665,140,2610,500,6630,10,1,27904434,2422,3.13,0.49,12,0.00,2775.00,17706.00,13660,20240220,-36.46,8260,20241209,5.08,9010,-3.66,20250103,8290,4.70,20250203,13660,-36.46,20240220,8260,5.08,20241209,3.04,N,035600,500,139 억,,1778700,N,N,2251,N,00,N
20250210,160416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8730,0,3,0.00,501981450,57979,90.22,8630,8730,8600,11340,6120,8730,8657.98,6.37,0,5122,8816,8772,8696,8652,8576,8795,8675,140,2610,500,6630,10,1,27904434,2436,3.15,0.49,12,0.21,2775.00,17706.00,13660,20240220,-36.09,8260,20241209,5.69,9010,-3.11,20250103,8290,5.31,20250203,13660,-36.09,20240220,8260,5.69,20241209,3.03,N,035600,500,139 억,,1778609,N,N,2251,N,00,N
20250210,150416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8690,-40,5,-0.46,458783160,53022,82.51,8630,8730,8600,11340,6120,8730,8652.69,6.37,0,7424,8816,8772,8696,8652,8576,8795,8675,140,2610,500,6630,10,1,27904434,2425,3.13,0.49,12,0.19,2775.00,17706.00,13660,20240220,-36.38,8260,20241209,5.21,9010,-3.55,20250103,8290,4.83,20250203,13660,-36.38,20240220,8260,5.21,20241209,3.03,N,035600,500,139 억,,1778609,N,N,973,N,00,N
20250210,140416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8650,-80,5,-0.92,421278560,48698,75.78,8630,8730,8600,11340,6120,8730,8650.84,6.37,0,8095,8816,8772,8696,8652,8576,8795,8675,140,2610,500,6630,10,1,27904434,2414,3.12,0.49,12,0.17,2775.00,17706.00,13660,20240220,-36.68,8260,20241209,4.72,9010,-4.00,20250103,8290,4.34,20250203,13660,-36.68,20240220,8260,4.72,20241209,3.03,N,035600,500,139 억,,1778609,N,N,973,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 20250211 160419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8600 -130 5 -1.49 474236860 54965 94.75 8700 8740 8570 11340 6120 8730 8627.99 6.37 0 -30285 8816 8772 8686 8642 8556 8795 8665 140 2610 500 6630 10 1 27904434 2400 3.10 0.49 12 0.20 2775.00 17706.00 13660 20240220 -37.04 8260 20241209 4.12 9010 -4.55 20250103 8290 3.74 20250203 13660 -37.04 20240220 8260 4.12 20241209 3.04 N 035600 500 139 억 1778700 N N 485 N 00 N
3 20250211 150418 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8610 -120 5 -1.37 426030320 49354 85.08 8700 8740 8580 11340 6120 8730 8632.13 6.37 0 -28460 8816 8772 8686 8642 8556 8795 8665 140 2610 500 6630 10 1 27904434 2403 3.10 0.49 12 0.18 2775.00 17706.00 13660 20240220 -36.97 8260 20241209 4.24 9010 -4.44 20250103 8290 3.86 20250203 13660 -36.97 20240220 8260 4.24 20241209 3.04 N 035600 500 139 억 1778700 N N 2251 N 00 N
4 20250211 140420 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8630 -100 5 -1.15 369563030 42792 73.77 8700 8740 8590 11340 6120 8730 8636.26 6.37 0 -26891 8816 8772 8686 8642 8556 8795 8665 140 2610 500 6630 10 1 27904434 2408 3.11 0.49 12 0.15 2775.00 17706.00 13660 20240220 -36.82 8260 20241209 4.48 9010 -4.22 20250103 8290 4.10 20250203 13660 -36.82 20240220 8260 4.48 20241209 3.04 N 035600 500 139 억 1778700 N N 2251 N 00 N
5 20250211 130417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8620 -110 5 -1.26 346841400 40159 69.23 8700 8740 8590 11340 6120 8730 8636.70 6.37 0 -25332 8816 8772 8686 8642 8556 8795 8665 140 2610 500 6630 10 1 27904434 2405 3.11 0.49 12 0.14 2775.00 17706.00 13660 20240220 -36.90 8260 20241209 4.36 9010 -4.33 20250103 8290 3.98 20250203 13660 -36.90 20240220 8260 4.36 20241209 3.04 N 035600 500 139 억 1778700 N N 2251 N 00 N
6 20250211 120418 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8610 -120 5 -1.37 282589750 32689 56.35 8700 8740 8600 11340 6120 8730 8644.80 6.37 0 -23686 8816 8772 8686 8642 8556 8795 8665 140 2610 500 6630 10 1 27904434 2403 3.10 0.49 12 0.12 2775.00 17706.00 13660 20240220 -36.97 8260 20241209 4.24 9010 -4.44 20250103 8290 3.86 20250203 13660 -36.97 20240220 8260 4.24 20241209 3.04 N 035600 500 139 억 1778700 N N 2251 N 00 N
7 20250211 110419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8670 -60 5 -0.69 90965480 10490 18.08 8700 8740 8650 11340 6120 8730 8671.64 6.37 0 -7003 8816 8772 8686 8642 8556 8795 8665 140 2610 500 6630 10 1 27904434 2419 3.12 0.49 12 0.04 2775.00 17706.00 13660 20240220 -36.53 8260 20241209 4.96 9010 -3.77 20250103 8290 4.58 20250203 13660 -36.53 20240220 8260 4.96 20241209 3.04 N 035600 500 139 억 1778700 N N 2251 N 00 N
8 20250211 100418 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8670 -60 5 -0.69 68936150 7948 13.70 8700 8740 8650 11340 6120 8730 8673.40 6.37 0 -5523 8816 8772 8686 8642 8556 8795 8665 140 2610 500 6630 10 1 27904434 2419 3.12 0.49 12 0.03 2775.00 17706.00 13660 20240220 -36.53 8260 20241209 4.96 9010 -3.77 20250103 8290 4.58 20250203 13660 -36.53 20240220 8260 4.96 20241209 3.04 N 035600 500 139 억 1778700 N N 2251 N 00 N
9 20250211 090420 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8680 -50 5 -0.57 2771210 318 0.55 8700 8740 8680 11340 6120 8730 8714.50 6.37 0 -154 8816 8772 8686 8642 8556 8795 8665 140 2610 500 6630 10 1 27904434 2422 3.13 0.49 12 0.00 2775.00 17706.00 13660 20240220 -36.46 8260 20241209 5.08 9010 -3.66 20250103 8290 4.70 20250203 13660 -36.46 20240220 8260 5.08 20241209 3.04 N 035600 500 139 억 1778700 N N 2251 N 00 N
10 20250210 160416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8730 0 3 0.00 501981450 57979 90.22 8630 8730 8600 11340 6120 8730 8657.98 6.37 0 5122 8816 8772 8696 8652 8576 8795 8675 140 2610 500 6630 10 1 27904434 2436 3.15 0.49 12 0.21 2775.00 17706.00 13660 20240220 -36.09 8260 20241209 5.69 9010 -3.11 20250103 8290 5.31 20250203 13660 -36.09 20240220 8260 5.69 20241209 3.03 N 035600 500 139 억 1778609 N N 2251 N 00 N
11 20250210 150416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8690 -40 5 -0.46 458783160 53022 82.51 8630 8730 8600 11340 6120 8730 8652.69 6.37 0 7424 8816 8772 8696 8652 8576 8795 8675 140 2610 500 6630 10 1 27904434 2425 3.13 0.49 12 0.19 2775.00 17706.00 13660 20240220 -36.38 8260 20241209 5.21 9010 -3.55 20250103 8290 4.83 20250203 13660 -36.38 20240220 8260 5.21 20241209 3.03 N 035600 500 139 억 1778609 N N 973 N 00 N
12 20250210 140416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8650 -80 5 -0.92 421278560 48698 75.78 8630 8730 8600 11340 6120 8730 8650.84 6.37 0 8095 8816 8772 8696 8652 8576 8795 8675 140 2610 500 6630 10 1 27904434 2414 3.12 0.49 12 0.17 2775.00 17706.00 13660 20240220 -36.68 8260 20241209 4.72 9010 -4.00 20250103 8290 4.34 20250203 13660 -36.68 20240220 8260 4.72 20241209 3.03 N 035600 500 139 억 1778609 N N 973 N 00 N