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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160435,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8790,-40,5,-0.45,342272180,39149,110.07,8800,8800,8680,11470,6190,8830,8742.64,6.21,0,554,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2453,3.17,0.50,12,0.14,2775.00,17706.00,13660,20240220,-35.65,8260,20241209,6.42,9010,-2.44,20250103,8290,6.03,20250203,13390,-34.35,20240304,8260,6.42,20241209,3.06,N,035600,500,139 억,,1733589,N,N,528,N,00,N
20250224,150435,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8770,-60,5,-0.68,323975240,37067,104.22,8800,8800,8680,11470,6190,8830,8740.08,6.21,0,86,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2447,3.16,0.50,12,0.13,2775.00,17706.00,13660,20240220,-35.80,8260,20241209,6.17,9010,-2.66,20250103,8290,5.79,20250203,13390,-34.50,20240304,8260,6.17,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N
20250224,140434,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,-50,5,-0.57,300979180,34443,96.84,8800,8800,8680,11470,6190,8830,8738.27,6.21,0,-1200,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2450,3.16,0.50,12,0.12,2775.00,17706.00,13660,20240220,-35.72,8260,20241209,6.30,9010,-2.55,20250103,8290,5.91,20250203,13390,-34.43,20240304,8260,6.30,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N
20250224,130435,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,-50,5,-0.57,277893870,31808,89.43,8800,8800,8680,11470,6190,8830,8736.38,6.21,0,-2545,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2450,3.16,0.50,12,0.11,2775.00,17706.00,13660,20240220,-35.72,8260,20241209,6.30,9010,-2.55,20250103,8290,5.91,20250203,13390,-34.43,20240304,8260,6.30,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N
20250224,120434,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,-50,5,-0.57,259619930,29726,83.58,8800,8800,8680,11470,6190,8830,8733.52,6.21,0,-1877,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2450,3.16,0.50,12,0.11,2775.00,17706.00,13660,20240220,-35.72,8260,20241209,6.30,9010,-2.55,20250103,8290,5.91,20250203,13390,-34.43,20240304,8260,6.30,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N
20250224,110432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,-110,5,-1.25,217658270,24933,70.10,8800,8800,8680,11470,6190,8830,8729.42,6.21,0,-2303,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2433,3.14,0.49,12,0.09,2775.00,17706.00,13660,20240220,-36.16,8260,20241209,5.57,9010,-3.22,20250103,8290,5.19,20250203,13390,-34.88,20240304,8260,5.57,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N
20250224,100432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,-90,5,-1.02,135169460,15475,43.51,8800,8800,8680,11470,6190,8830,8734.23,6.21,0,-1848,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2439,3.15,0.49,12,0.06,2775.00,17706.00,13660,20240220,-36.02,8260,20241209,5.81,9010,-3.00,20250103,8290,5.43,20250203,13390,-34.73,20240304,8260,5.81,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N
20250224,090436,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,-80,5,-0.91,9911470,1131,3.18,8800,8800,8720,11470,6190,8830,8758.66,6.21,0,91,8910,8870,8810,8770,8710,8880,8780,140,2640,500,6710,10,1,27904434,2442,3.15,0.49,12,0.00,2775.00,17706.00,13660,20240220,-35.94,8260,20241209,5.93,9010,-2.89,20250103,8290,5.55,20250203,13390,-34.65,20240304,8260,5.93,20241209,3.06,N,035600,500,139 억,,1733589,N,N,192,N,00,N
20250221,160432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8830,0,3,0.00,311408070,35444,52.77,8830,8850,8750,11470,6190,8830,8785.92,6.27,0,-6190,9050,8940,8820,8710,8590,8995,8765,140,2640,500,6710,10,1,27904434,2464,3.18,0.50,12,0.13,2775.00,17706.00,13660,20240220,-35.36,8260,20241209,6.90,9010,-2.00,20250103,8290,6.51,20250203,13390,-34.06,20240304,8260,6.90,20241209,3.03,N,035600,500,139 억,,1748680,N,N,192,N,00,N
20250221,150434,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8820,-10,5,-0.11,290739140,33100,49.28,8830,8850,8750,11470,6190,8830,8783.66,6.27,0,-5860,9050,8940,8820,8710,8590,8995,8765,140,2640,500,6710,10,1,27904434,2461,3.18,0.50,12,0.12,2775.00,17706.00,13660,20240220,-35.43,8260,20241209,6.78,9010,-2.11,20250103,8290,6.39,20250203,13390,-34.13,20240304,8260,6.78,20241209,3.03,N,035600,500,139 억,,1748680,N,N,234,N,00,N
20250221,140433,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8790,-40,5,-0.45,243591020,27753,41.32,8830,8850,8750,11470,6190,8830,8777.11,6.27,0,-5351,9050,8940,8820,8710,8590,8995,8765,140,2640,500,6710,10,1,27904434,2453,3.17,0.50,12,0.10,2775.00,17706.00,13660,20240220,-35.65,8260,20241209,6.42,9010,-2.44,20250103,8290,6.03,20250203,13390,-34.35,20240304,8260,6.42,20241209,3.03,N,035600,500,139 억,,1748680,N,N,234,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 20250224 160435 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8790 -40 5 -0.45 342272180 39149 110.07 8800 8800 8680 11470 6190 8830 8742.64 6.21 0 554 8910 8870 8810 8770 8710 8880 8780 140 2640 500 6710 10 1 27904434 2453 3.17 0.50 12 0.14 2775.00 17706.00 13660 20240220 -35.65 8260 20241209 6.42 9010 -2.44 20250103 8290 6.03 20250203 13390 -34.35 20240304 8260 6.42 20241209 3.06 N 035600 500 139 억 1733589 N N 528 N 00 N
3 20250224 150435 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8770 -60 5 -0.68 323975240 37067 104.22 8800 8800 8680 11470 6190 8830 8740.08 6.21 0 86 8910 8870 8810 8770 8710 8880 8780 140 2640 500 6710 10 1 27904434 2447 3.16 0.50 12 0.13 2775.00 17706.00 13660 20240220 -35.80 8260 20241209 6.17 9010 -2.66 20250103 8290 5.79 20250203 13390 -34.50 20240304 8260 6.17 20241209 3.06 N 035600 500 139 억 1733589 N N 192 N 00 N
4 20250224 140434 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8780 -50 5 -0.57 300979180 34443 96.84 8800 8800 8680 11470 6190 8830 8738.27 6.21 0 -1200 8910 8870 8810 8770 8710 8880 8780 140 2640 500 6710 10 1 27904434 2450 3.16 0.50 12 0.12 2775.00 17706.00 13660 20240220 -35.72 8260 20241209 6.30 9010 -2.55 20250103 8290 5.91 20250203 13390 -34.43 20240304 8260 6.30 20241209 3.06 N 035600 500 139 억 1733589 N N 192 N 00 N
5 20250224 130435 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8780 -50 5 -0.57 277893870 31808 89.43 8800 8800 8680 11470 6190 8830 8736.38 6.21 0 -2545 8910 8870 8810 8770 8710 8880 8780 140 2640 500 6710 10 1 27904434 2450 3.16 0.50 12 0.11 2775.00 17706.00 13660 20240220 -35.72 8260 20241209 6.30 9010 -2.55 20250103 8290 5.91 20250203 13390 -34.43 20240304 8260 6.30 20241209 3.06 N 035600 500 139 억 1733589 N N 192 N 00 N
6 20250224 120434 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8780 -50 5 -0.57 259619930 29726 83.58 8800 8800 8680 11470 6190 8830 8733.52 6.21 0 -1877 8910 8870 8810 8770 8710 8880 8780 140 2640 500 6710 10 1 27904434 2450 3.16 0.50 12 0.11 2775.00 17706.00 13660 20240220 -35.72 8260 20241209 6.30 9010 -2.55 20250103 8290 5.91 20250203 13390 -34.43 20240304 8260 6.30 20241209 3.06 N 035600 500 139 억 1733589 N N 192 N 00 N
7 20250224 110432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 -110 5 -1.25 217658270 24933 70.10 8800 8800 8680 11470 6190 8830 8729.42 6.21 0 -2303 8910 8870 8810 8770 8710 8880 8780 140 2640 500 6710 10 1 27904434 2433 3.14 0.49 12 0.09 2775.00 17706.00 13660 20240220 -36.16 8260 20241209 5.57 9010 -3.22 20250103 8290 5.19 20250203 13390 -34.88 20240304 8260 5.57 20241209 3.06 N 035600 500 139 억 1733589 N N 192 N 00 N
8 20250224 100432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8740 -90 5 -1.02 135169460 15475 43.51 8800 8800 8680 11470 6190 8830 8734.23 6.21 0 -1848 8910 8870 8810 8770 8710 8880 8780 140 2640 500 6710 10 1 27904434 2439 3.15 0.49 12 0.06 2775.00 17706.00 13660 20240220 -36.02 8260 20241209 5.81 9010 -3.00 20250103 8290 5.43 20250203 13390 -34.73 20240304 8260 5.81 20241209 3.06 N 035600 500 139 억 1733589 N N 192 N 00 N
9 20250224 090436 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8750 -80 5 -0.91 9911470 1131 3.18 8800 8800 8720 11470 6190 8830 8758.66 6.21 0 91 8910 8870 8810 8770 8710 8880 8780 140 2640 500 6710 10 1 27904434 2442 3.15 0.49 12 0.00 2775.00 17706.00 13660 20240220 -35.94 8260 20241209 5.93 9010 -2.89 20250103 8290 5.55 20250203 13390 -34.65 20240304 8260 5.93 20241209 3.06 N 035600 500 139 억 1733589 N N 192 N 00 N
10 20250221 160432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8830 0 3 0.00 311408070 35444 52.77 8830 8850 8750 11470 6190 8830 8785.92 6.27 0 -6190 9050 8940 8820 8710 8590 8995 8765 140 2640 500 6710 10 1 27904434 2464 3.18 0.50 12 0.13 2775.00 17706.00 13660 20240220 -35.36 8260 20241209 6.90 9010 -2.00 20250103 8290 6.51 20250203 13390 -34.06 20240304 8260 6.90 20241209 3.03 N 035600 500 139 억 1748680 N N 192 N 00 N
11 20250221 150434 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8820 -10 5 -0.11 290739140 33100 49.28 8830 8850 8750 11470 6190 8830 8783.66 6.27 0 -5860 9050 8940 8820 8710 8590 8995 8765 140 2640 500 6710 10 1 27904434 2461 3.18 0.50 12 0.12 2775.00 17706.00 13660 20240220 -35.43 8260 20241209 6.78 9010 -2.11 20250103 8290 6.39 20250203 13390 -34.13 20240304 8260 6.78 20241209 3.03 N 035600 500 139 억 1748680 N N 234 N 00 N
12 20250221 140433 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8790 -40 5 -0.45 243591020 27753 41.32 8830 8850 8750 11470 6190 8830 8777.11 6.27 0 -5351 9050 8940 8820 8710 8590 8995 8765 140 2640 500 6710 10 1 27904434 2453 3.17 0.50 12 0.10 2775.00 17706.00 13660 20240220 -35.65 8260 20241209 6.42 9010 -2.44 20250103 8290 6.03 20250203 13390 -34.35 20240304 8260 6.42 20241209 3.03 N 035600 500 139 억 1748680 N N 234 N 00 N