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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
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
20250219,160429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8780,10,2,0.11,572404840,65195,210.47,8700,8840,8700,11400,6140,8770,8779.89,6.21,0,8337,8890,8830,8740,8680,8590,8785,8635,140,2630,500,6660,10,1,27904434,2450,3.16,0.50,12,0.23,2775.00,17706.00,13660,20240220,-35.72,8260,20241209,6.30,9010,-2.55,20250103,8290,5.91,20250203,13660,-35.72,20240220,8260,6.30,20241209,3.10,N,035600,500,139 억,,1733880,N,N,176,N,00,N
20250219,150430,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8770,0,3,0.00,554363550,63142,203.84,8700,8840,8700,11400,6140,8770,8779.63,6.21,0,8582,8890,8830,8740,8680,8590,8785,8635,140,2630,500,6660,10,1,27904434,2447,3.16,0.50,12,0.23,2775.00,17706.00,13660,20240220,-35.80,8260,20241209,6.17,9010,-2.66,20250103,8290,5.79,20250203,13660,-35.80,20240220,8260,6.17,20241209,3.10,N,035600,500,139 억,,1733880,N,N,13,N,00,N
20250219,140428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8800,30,2,0.34,513807630,58524,188.93,8700,8840,8700,11400,6140,8770,8779.43,6.21,0,8122,8890,8830,8740,8680,8590,8785,8635,140,2630,500,6660,10,1,27904434,2456,3.17,0.50,12,0.21,2775.00,17706.00,13660,20240220,-35.58,8260,20241209,6.54,9010,-2.33,20250103,8290,6.15,20250203,13660,-35.58,20240220,8260,6.54,20241209,3.10,N,035600,500,139 억,,1733880,N,N,13,N,00,N
20250219,130429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8810,40,2,0.46,454940480,51833,167.33,8700,8840,8700,11400,6140,8770,8777.04,6.21,0,8809,8890,8830,8740,8680,8590,8785,8635,140,2630,500,6660,10,1,27904434,2458,3.17,0.50,12,0.19,2775.00,17706.00,13660,20240220,-35.51,8260,20241209,6.66,9010,-2.22,20250103,8290,6.27,20250203,13660,-35.51,20240220,8260,6.66,20241209,3.10,N,035600,500,139 억,,1733880,N,N,13,N,00,N
20250219,120429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8810,40,2,0.46,388084360,44241,142.82,8700,8840,8700,11400,6140,8770,8772.05,6.21,0,8845,8890,8830,8740,8680,8590,8785,8635,140,2630,500,6660,10,1,27904434,2458,3.17,0.50,12,0.16,2775.00,17706.00,13660,20240220,-35.51,8260,20241209,6.66,9010,-2.22,20250103,8290,6.27,20250203,13660,-35.51,20240220,8260,6.66,20241209,3.10,N,035600,500,139 억,,1733880,N,N,13,N,00,N
20250219,110429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8800,30,2,0.34,314708950,35907,115.92,8700,8820,8700,11400,6140,8770,8764.56,6.21,0,7662,8890,8830,8740,8680,8590,8785,8635,140,2630,500,6660,10,1,27904434,2456,3.17,0.50,12,0.13,2775.00,17706.00,13660,20240220,-35.58,8260,20241209,6.54,9010,-2.33,20250103,8290,6.15,20250203,13660,-35.58,20240220,8260,6.54,20241209,3.10,N,035600,500,139 억,,1733880,N,N,13,N,00,N
20250219,100428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8760,-10,5,-0.11,221445610,25297,81.67,8700,8800,8700,11400,6140,8770,8753.83,6.21,0,7152,8890,8830,8740,8680,8590,8785,8635,140,2630,500,6660,10,1,27904434,2444,3.16,0.49,12,0.09,2775.00,17706.00,13660,20240220,-35.87,8260,20241209,6.05,9010,-2.77,20250103,8290,5.67,20250203,13660,-35.87,20240220,8260,6.05,20241209,3.10,N,035600,500,139 억,,1733880,N,N,13,N,00,N
20250219,090430,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8740,-30,5,-0.34,65884840,7571,24.44,8700,8770,8700,11400,6140,8770,8702.26,6.21,0,1659,8890,8830,8740,8680,8590,8785,8635,140,2630,500,6660,10,1,27904434,2439,3.15,0.49,12,0.03,2775.00,17706.00,13660,20240220,-36.02,8260,20241209,5.81,9010,-3.00,20250103,8290,5.43,20250203,13660,-36.02,20240220,8260,5.81,20241209,3.10,N,035600,500,139 억,,1733880,N,N,13,N,00,N
20250218,160428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8770,-10,5,-0.11,268049220,30766,46.99,8800,8800,8650,11410,6150,8780,8712.50,6.25,0,-10633,8913,8846,8733,8666,8553,8880,8700,140,2630,500,6670,10,1,27904434,2447,3.16,0.50,12,0.11,2775.00,17706.00,13660,20240220,-35.80,8260,20241209,6.17,9010,-2.66,20250103,8290,5.79,20250203,13660,-35.80,20240220,8260,6.17,20241209,3.12,N,035600,500,139 억,,1743619,N,N,13,N,00,N
20250218,150428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,-30,5,-0.34,236270150,27138,41.45,8800,8800,8650,11410,6150,8780,8706.25,6.25,0,-9776,8913,8846,8733,8666,8553,8880,8700,140,2630,500,6670,10,1,27904434,2442,3.15,0.49,12,0.10,2775.00,17706.00,13660,20240220,-35.94,8260,20241209,5.93,9010,-2.89,20250103,8290,5.55,20250203,13660,-35.94,20240220,8260,5.93,20241209,3.12,N,035600,500,139 억,,1743619,N,N,384,N,00,N
20250218,140428,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8730,-50,5,-0.57,213174810,24495,37.41,8800,8800,8650,11410,6150,8780,8702.79,6.25,0,-9675,8913,8846,8733,8666,8553,8880,8700,140,2630,500,6670,10,1,27904434,2436,3.15,0.49,12,0.09,2775.00,17706.00,13660,20240220,-36.09,8260,20241209,5.69,9010,-3.11,20250103,8290,5.31,20250203,13660,-36.09,20240220,8260,5.69,20241209,3.12,N,035600,500,139 억,,1743619,N,N,384,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 20250219 160429 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8780 10 2 0.11 572404840 65195 210.47 8700 8840 8700 11400 6140 8770 8779.89 6.21 0 8337 8890 8830 8740 8680 8590 8785 8635 140 2630 500 6660 10 1 27904434 2450 3.16 0.50 12 0.23 2775.00 17706.00 13660 20240220 -35.72 8260 20241209 6.30 9010 -2.55 20250103 8290 5.91 20250203 13660 -35.72 20240220 8260 6.30 20241209 3.10 N 035600 500 139 억 1733880 N N 176 N 00 N
3 20250219 150430 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8770 0 3 0.00 554363550 63142 203.84 8700 8840 8700 11400 6140 8770 8779.63 6.21 0 8582 8890 8830 8740 8680 8590 8785 8635 140 2630 500 6660 10 1 27904434 2447 3.16 0.50 12 0.23 2775.00 17706.00 13660 20240220 -35.80 8260 20241209 6.17 9010 -2.66 20250103 8290 5.79 20250203 13660 -35.80 20240220 8260 6.17 20241209 3.10 N 035600 500 139 억 1733880 N N 13 N 00 N
4 20250219 140428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8800 30 2 0.34 513807630 58524 188.93 8700 8840 8700 11400 6140 8770 8779.43 6.21 0 8122 8890 8830 8740 8680 8590 8785 8635 140 2630 500 6660 10 1 27904434 2456 3.17 0.50 12 0.21 2775.00 17706.00 13660 20240220 -35.58 8260 20241209 6.54 9010 -2.33 20250103 8290 6.15 20250203 13660 -35.58 20240220 8260 6.54 20241209 3.10 N 035600 500 139 억 1733880 N N 13 N 00 N
5 20250219 130429 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8810 40 2 0.46 454940480 51833 167.33 8700 8840 8700 11400 6140 8770 8777.04 6.21 0 8809 8890 8830 8740 8680 8590 8785 8635 140 2630 500 6660 10 1 27904434 2458 3.17 0.50 12 0.19 2775.00 17706.00 13660 20240220 -35.51 8260 20241209 6.66 9010 -2.22 20250103 8290 6.27 20250203 13660 -35.51 20240220 8260 6.66 20241209 3.10 N 035600 500 139 억 1733880 N N 13 N 00 N
6 20250219 120429 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8810 40 2 0.46 388084360 44241 142.82 8700 8840 8700 11400 6140 8770 8772.05 6.21 0 8845 8890 8830 8740 8680 8590 8785 8635 140 2630 500 6660 10 1 27904434 2458 3.17 0.50 12 0.16 2775.00 17706.00 13660 20240220 -35.51 8260 20241209 6.66 9010 -2.22 20250103 8290 6.27 20250203 13660 -35.51 20240220 8260 6.66 20241209 3.10 N 035600 500 139 억 1733880 N N 13 N 00 N
7 20250219 110429 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8800 30 2 0.34 314708950 35907 115.92 8700 8820 8700 11400 6140 8770 8764.56 6.21 0 7662 8890 8830 8740 8680 8590 8785 8635 140 2630 500 6660 10 1 27904434 2456 3.17 0.50 12 0.13 2775.00 17706.00 13660 20240220 -35.58 8260 20241209 6.54 9010 -2.33 20250103 8290 6.15 20250203 13660 -35.58 20240220 8260 6.54 20241209 3.10 N 035600 500 139 억 1733880 N N 13 N 00 N
8 20250219 100428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8760 -10 5 -0.11 221445610 25297 81.67 8700 8800 8700 11400 6140 8770 8753.83 6.21 0 7152 8890 8830 8740 8680 8590 8785 8635 140 2630 500 6660 10 1 27904434 2444 3.16 0.49 12 0.09 2775.00 17706.00 13660 20240220 -35.87 8260 20241209 6.05 9010 -2.77 20250103 8290 5.67 20250203 13660 -35.87 20240220 8260 6.05 20241209 3.10 N 035600 500 139 억 1733880 N N 13 N 00 N
9 20250219 090430 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8740 -30 5 -0.34 65884840 7571 24.44 8700 8770 8700 11400 6140 8770 8702.26 6.21 0 1659 8890 8830 8740 8680 8590 8785 8635 140 2630 500 6660 10 1 27904434 2439 3.15 0.49 12 0.03 2775.00 17706.00 13660 20240220 -36.02 8260 20241209 5.81 9010 -3.00 20250103 8290 5.43 20250203 13660 -36.02 20240220 8260 5.81 20241209 3.10 N 035600 500 139 억 1733880 N N 13 N 00 N
10 20250218 160428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8770 -10 5 -0.11 268049220 30766 46.99 8800 8800 8650 11410 6150 8780 8712.50 6.25 0 -10633 8913 8846 8733 8666 8553 8880 8700 140 2630 500 6670 10 1 27904434 2447 3.16 0.50 12 0.11 2775.00 17706.00 13660 20240220 -35.80 8260 20241209 6.17 9010 -2.66 20250103 8290 5.79 20250203 13660 -35.80 20240220 8260 6.17 20241209 3.12 N 035600 500 139 억 1743619 N N 13 N 00 N
11 20250218 150428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8750 -30 5 -0.34 236270150 27138 41.45 8800 8800 8650 11410 6150 8780 8706.25 6.25 0 -9776 8913 8846 8733 8666 8553 8880 8700 140 2630 500 6670 10 1 27904434 2442 3.15 0.49 12 0.10 2775.00 17706.00 13660 20240220 -35.94 8260 20241209 5.93 9010 -2.89 20250103 8290 5.55 20250203 13660 -35.94 20240220 8260 5.93 20241209 3.12 N 035600 500 139 억 1743619 N N 384 N 00 N
12 20250218 140428 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8730 -50 5 -0.57 213174810 24495 37.41 8800 8800 8650 11410 6150 8780 8702.79 6.25 0 -9675 8913 8846 8733 8666 8553 8880 8700 140 2630 500 6670 10 1 27904434 2436 3.15 0.49 12 0.09 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 3.12 N 035600 500 139 억 1743619 N N 384 N 00 N