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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095660/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
20250312,160723,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20850,-300,5,-1.42,946583925,45127,54.11,20950,21350,20800,27450,14850,21150,20976.73,10.92,0,-19120,21550,21350,20950,20750,20350,21450,20850,110,6300,500,15650,50,1,21856816,4557,9.44,0.85,12,0.21,2209.00,24485.00,24850,20240510,-16.10,17550,20240805,18.80,22050,-5.44,20250226,17720,17.66,20250203,24850,-16.10,20240510,17550,18.80,20240805,2.43,N,095660,500,110 억,,2387115,N,N,349,N,00,N
20250312,150725,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,-250,5,-1.18,881015750,41985,50.34,20950,21350,20800,27450,14850,21150,20984.06,10.92,0,-18346,21550,21350,20950,20750,20350,21450,20850,110,6300,500,15650,50,1,21856816,4568,9.46,0.85,12,0.19,2209.00,24485.00,24850,20240510,-15.90,17550,20240805,19.09,22050,-5.22,20250226,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.43,N,095660,500,110 억,,2387115,N,N,28,N,00,N
20250312,140724,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21000,-150,5,-0.71,730987900,34803,41.73,20950,21350,20800,27450,14850,21150,21003.59,10.92,0,-16369,21550,21350,20950,20750,20350,21450,20850,110,6300,500,15650,50,1,21856816,4590,9.51,0.86,12,0.16,2209.00,24485.00,24850,20240510,-15.49,17550,20240805,19.66,22050,-4.76,20250226,17720,18.51,20250203,24850,-15.49,20240510,17550,19.66,20240805,2.43,N,095660,500,110 억,,2387115,N,N,28,N,00,N
20250312,130723,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,-250,5,-1.18,654840350,31168,37.37,20950,21350,20800,27450,14850,21150,21010.02,10.92,0,-14099,21550,21350,20950,20750,20350,21450,20850,110,6300,500,15650,50,1,21856816,4568,9.46,0.85,12,0.14,2209.00,24485.00,24850,20240510,-15.90,17550,20240805,19.09,22050,-5.22,20250226,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.43,N,095660,500,110 억,,2387115,N,N,28,N,00,N
20250312,120726,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,-200,5,-0.95,560229100,26645,31.95,20950,21350,20800,27450,14850,21150,21025.67,10.92,0,-11530,21550,21350,20950,20750,20350,21450,20850,110,6300,500,15650,50,1,21856816,4579,9.48,0.86,12,0.12,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.43,N,095660,500,110 억,,2387115,N,N,28,N,00,N
20250312,110720,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,-200,5,-0.95,468087300,22247,26.68,20950,21350,20800,27450,14850,21150,21040.47,10.92,0,-8702,21550,21350,20950,20750,20350,21450,20850,110,6300,500,15650,50,1,21856816,4579,9.48,0.86,12,0.10,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.43,N,095660,500,110 억,,2387115,N,N,28,N,00,N
20250312,100722,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,-200,5,-0.95,266330750,12602,15.11,20950,21350,20950,27450,14850,21150,21134.01,10.92,0,-4286,21550,21350,20950,20750,20350,21450,20850,110,6300,500,15650,50,1,21856816,4579,9.48,0.86,12,0.06,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.43,N,095660,500,110 억,,2387115,N,N,28,N,00,N
20250312,090727,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,50,2,0.24,44896550,2126,2.55,20950,21250,20950,27450,14850,21150,21117.85,10.92,0,-935,21550,21350,20950,20750,20350,21450,20850,110,6300,500,15650,50,1,21856816,4634,9.60,0.87,12,0.01,2209.00,24485.00,24850,20240510,-14.69,17550,20240805,20.80,22050,-3.85,20250226,17720,19.64,20250203,24850,-14.69,20240510,17550,20.80,20240805,2.43,N,095660,500,110 억,,2387115,N,N,28,N,00,N
20250311,160718,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21150,-100,5,-0.47,1732429375,83074,155.78,20950,21150,20550,27600,14900,21250,20854.05,10.91,0,-3861,21683,21466,21283,21066,20883,21575,21175,110,6350,500,15720,50,1,21856816,4623,9.57,0.86,12,0.38,2209.00,24485.00,24850,20240510,-14.89,17550,20240805,20.51,22050,-4.08,20250226,17720,19.36,20250203,24850,-14.89,20240510,17550,20.51,20240805,2.42,N,095660,500,110 억,,2385660,N,N,28,N,00,N
20250311,150721,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21000,-250,5,-1.18,1672421075,80230,150.45,20950,21150,20550,27600,14900,21250,20845.33,10.91,0,-2820,21683,21466,21283,21066,20883,21575,21175,110,6350,500,15720,50,1,21856816,4590,9.51,0.86,12,0.37,2209.00,24485.00,24850,20240510,-15.49,17550,20240805,19.66,22050,-4.76,20250226,17720,18.51,20250203,24850,-15.49,20240510,17550,19.66,20240805,2.42,N,095660,500,110 억,,2385660,N,N,146,N,00,N
20250311,140721,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21000,-250,5,-1.18,1410955300,67742,127.03,20950,21150,20550,27600,14900,21250,20828.37,10.91,0,-1550,21683,21466,21283,21066,20883,21575,21175,110,6350,500,15720,50,1,21856816,4590,9.51,0.86,12,0.31,2209.00,24485.00,24850,20240510,-15.49,17550,20240805,19.66,22050,-4.76,20250226,17720,18.51,20250203,24850,-15.49,20240510,17550,19.66,20240805,2.42,N,095660,500,110 억,,2385660,N,N,146,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 20250312 160723 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20850 -300 5 -1.42 946583925 45127 54.11 20950 21350 20800 27450 14850 21150 20976.73 10.92 0 -19120 21550 21350 20950 20750 20350 21450 20850 110 6300 500 15650 50 1 21856816 4557 9.44 0.85 12 0.21 2209.00 24485.00 24850 20240510 -16.10 17550 20240805 18.80 22050 -5.44 20250226 17720 17.66 20250203 24850 -16.10 20240510 17550 18.80 20240805 2.43 N 095660 500 110 억 2387115 N N 349 N 00 N
3 20250312 150725 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20900 -250 5 -1.18 881015750 41985 50.34 20950 21350 20800 27450 14850 21150 20984.06 10.92 0 -18346 21550 21350 20950 20750 20350 21450 20850 110 6300 500 15650 50 1 21856816 4568 9.46 0.85 12 0.19 2209.00 24485.00 24850 20240510 -15.90 17550 20240805 19.09 22050 -5.22 20250226 17720 17.95 20250203 24850 -15.90 20240510 17550 19.09 20240805 2.43 N 095660 500 110 억 2387115 N N 28 N 00 N
4 20250312 140724 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21000 -150 5 -0.71 730987900 34803 41.73 20950 21350 20800 27450 14850 21150 21003.59 10.92 0 -16369 21550 21350 20950 20750 20350 21450 20850 110 6300 500 15650 50 1 21856816 4590 9.51 0.86 12 0.16 2209.00 24485.00 24850 20240510 -15.49 17550 20240805 19.66 22050 -4.76 20250226 17720 18.51 20250203 24850 -15.49 20240510 17550 19.66 20240805 2.43 N 095660 500 110 억 2387115 N N 28 N 00 N
5 20250312 130723 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20900 -250 5 -1.18 654840350 31168 37.37 20950 21350 20800 27450 14850 21150 21010.02 10.92 0 -14099 21550 21350 20950 20750 20350 21450 20850 110 6300 500 15650 50 1 21856816 4568 9.46 0.85 12 0.14 2209.00 24485.00 24850 20240510 -15.90 17550 20240805 19.09 22050 -5.22 20250226 17720 17.95 20250203 24850 -15.90 20240510 17550 19.09 20240805 2.43 N 095660 500 110 억 2387115 N N 28 N 00 N
6 20250312 120726 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 -200 5 -0.95 560229100 26645 31.95 20950 21350 20800 27450 14850 21150 21025.67 10.92 0 -11530 21550 21350 20950 20750 20350 21450 20850 110 6300 500 15650 50 1 21856816 4579 9.48 0.86 12 0.12 2209.00 24485.00 24850 20240510 -15.69 17550 20240805 19.37 22050 -4.99 20250226 17720 18.23 20250203 24850 -15.69 20240510 17550 19.37 20240805 2.43 N 095660 500 110 억 2387115 N N 28 N 00 N
7 20250312 110720 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 -200 5 -0.95 468087300 22247 26.68 20950 21350 20800 27450 14850 21150 21040.47 10.92 0 -8702 21550 21350 20950 20750 20350 21450 20850 110 6300 500 15650 50 1 21856816 4579 9.48 0.86 12 0.10 2209.00 24485.00 24850 20240510 -15.69 17550 20240805 19.37 22050 -4.99 20250226 17720 18.23 20250203 24850 -15.69 20240510 17550 19.37 20240805 2.43 N 095660 500 110 억 2387115 N N 28 N 00 N
8 20250312 100722 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 -200 5 -0.95 266330750 12602 15.11 20950 21350 20950 27450 14850 21150 21134.01 10.92 0 -4286 21550 21350 20950 20750 20350 21450 20850 110 6300 500 15650 50 1 21856816 4579 9.48 0.86 12 0.06 2209.00 24485.00 24850 20240510 -15.69 17550 20240805 19.37 22050 -4.99 20250226 17720 18.23 20250203 24850 -15.69 20240510 17550 19.37 20240805 2.43 N 095660 500 110 억 2387115 N N 28 N 00 N
9 20250312 090727 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 50 2 0.24 44896550 2126 2.55 20950 21250 20950 27450 14850 21150 21117.85 10.92 0 -935 21550 21350 20950 20750 20350 21450 20850 110 6300 500 15650 50 1 21856816 4634 9.60 0.87 12 0.01 2209.00 24485.00 24850 20240510 -14.69 17550 20240805 20.80 22050 -3.85 20250226 17720 19.64 20250203 24850 -14.69 20240510 17550 20.80 20240805 2.43 N 095660 500 110 억 2387115 N N 28 N 00 N
10 20250311 160718 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21150 -100 5 -0.47 1732429375 83074 155.78 20950 21150 20550 27600 14900 21250 20854.05 10.91 0 -3861 21683 21466 21283 21066 20883 21575 21175 110 6350 500 15720 50 1 21856816 4623 9.57 0.86 12 0.38 2209.00 24485.00 24850 20240510 -14.89 17550 20240805 20.51 22050 -4.08 20250226 17720 19.36 20250203 24850 -14.89 20240510 17550 20.51 20240805 2.42 N 095660 500 110 억 2385660 N N 28 N 00 N
11 20250311 150721 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21000 -250 5 -1.18 1672421075 80230 150.45 20950 21150 20550 27600 14900 21250 20845.33 10.91 0 -2820 21683 21466 21283 21066 20883 21575 21175 110 6350 500 15720 50 1 21856816 4590 9.51 0.86 12 0.37 2209.00 24485.00 24850 20240510 -15.49 17550 20240805 19.66 22050 -4.76 20250226 17720 18.51 20250203 24850 -15.49 20240510 17550 19.66 20240805 2.42 N 095660 500 110 억 2385660 N N 146 N 00 N
12 20250311 140721 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21000 -250 5 -1.18 1410955300 67742 127.03 20950 21150 20550 27600 14900 21250 20828.37 10.91 0 -1550 21683 21466 21283 21066 20883 21575 21175 110 6350 500 15720 50 1 21856816 4590 9.51 0.86 12 0.31 2209.00 24485.00 24850 20240510 -15.49 17550 20240805 19.66 22050 -4.76 20250226 17720 18.51 20250203 24850 -15.49 20240510 17550 19.66 20240805 2.42 N 095660 500 110 억 2385660 N N 146 N 00 N