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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,-200,5,-0.95,624449350,29776,77.28,21150,21150,20800,27450,14850,21150,20971.57,10.91,0,-14200,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4579,9.48,0.86,12,0.14,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.45,N,095660,500,110 억,,2385142,N,N,269,N,00,N
20250318,150739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20900,-250,5,-1.18,539119600,25698,66.69,21150,21150,20800,27450,14850,21150,20979.05,10.91,0,-12380,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4568,9.46,0.85,12,0.12,2209.00,24485.00,24850,20240510,-15.90,17550,20240805,19.09,22050,-5.22,20250226,17720,17.95,20250203,24850,-15.90,20240510,17550,19.09,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N
20250318,140737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21000,-150,5,-0.71,315871450,15010,38.96,21150,21150,20900,27450,14850,21150,21044.07,10.91,0,-8592,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4590,9.51,0.86,12,0.07,2209.00,24485.00,24850,20240510,-15.49,17550,20240805,19.66,22050,-4.76,20250226,17720,18.51,20250203,24850,-15.49,20240510,17550,19.66,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N
20250318,130736,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21000,-150,5,-0.71,224044150,10644,27.62,21150,21150,20900,27450,14850,21150,21048.87,10.91,0,-5623,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4590,9.51,0.86,12,0.05,2209.00,24485.00,24850,20240510,-15.49,17550,20240805,19.66,22050,-4.76,20250226,17720,18.51,20250203,24850,-15.49,20240510,17550,19.66,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N
20250318,120737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21100,-50,5,-0.24,175577950,8334,21.63,21150,21150,20900,27450,14850,21150,21067.67,10.91,0,-5086,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4612,9.55,0.86,12,0.04,2209.00,24485.00,24850,20240510,-15.09,17550,20240805,20.23,22050,-4.31,20250226,17720,19.07,20250203,24850,-15.09,20240510,17550,20.23,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N
20250318,110735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21050,-100,5,-0.47,158142050,7506,19.48,21150,21150,20900,27450,14850,21150,21068.75,10.91,0,-4595,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4601,9.53,0.86,12,0.03,2209.00,24485.00,24850,20240510,-15.29,17550,20240805,19.94,22050,-4.54,20250226,17720,18.79,20250203,24850,-15.29,20240510,17550,19.94,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N
20250318,100738,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21050,-100,5,-0.47,121448050,5765,14.96,21150,21150,20900,27450,14850,21150,21066.44,10.91,0,-3684,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4601,9.53,0.86,12,0.03,2209.00,24485.00,24850,20240510,-15.29,17550,20240805,19.94,22050,-4.54,20250226,17720,18.79,20250203,24850,-15.29,20240510,17550,19.94,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N
20250318,090740,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21100,-50,5,-0.24,21046050,1001,2.60,21150,21150,20900,27450,14850,21150,21025.02,10.91,0,-318,21683,21416,21033,20766,20383,21550,20900,110,6300,500,15650,50,1,21856816,4612,9.55,0.86,12,0.00,2209.00,24485.00,24850,20240510,-15.09,17550,20240805,20.23,22050,-4.31,20250226,17720,19.07,20250203,24850,-15.09,20240510,17550,20.23,20240805,2.45,N,095660,500,110 억,,2385142,N,N,126,N,00,N
20250317,160734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21150,350,2,1.68,812509275,38531,115.36,21000,21300,20650,27000,14600,20800,21087.14,10.92,0,-3806,21233,21016,20883,20666,20533,20950,20600,110,6200,500,15390,50,1,21856816,4623,9.57,0.86,12,0.18,2209.00,24485.00,24850,20240510,-14.89,17550,20240805,20.51,22050,-4.08,20250226,17720,19.36,20250203,24850,-14.89,20240510,17550,20.51,20240805,2.48,N,095660,500,110 억,,2386984,N,N,125,N,00,N
20250317,150734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21150,350,2,1.68,773936975,36701,109.88,21000,21300,20650,27000,14600,20800,21087.63,10.92,0,-2975,21233,21016,20883,20666,20533,20950,20600,110,6200,500,15390,50,1,21856816,4623,9.57,0.86,12,0.17,2209.00,24485.00,24850,20240510,-14.89,17550,20240805,20.51,22050,-4.08,20250226,17720,19.36,20250203,24850,-14.89,20240510,17550,20.51,20240805,2.48,N,095660,500,110 억,,2386984,N,N,168,N,00,N
20250317,140735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,400,2,1.92,654163625,31038,92.93,21000,21300,20650,27000,14600,20800,21076.22,10.92,0,876,21233,21016,20883,20666,20533,20950,20600,110,6200,500,15390,50,1,21856816,4634,9.60,0.87,12,0.14,2209.00,24485.00,24850,20240510,-14.69,17550,20240805,20.80,22050,-3.85,20250226,17720,19.64,20250203,24850,-14.69,20240510,17550,20.80,20240805,2.48,N,095660,500,110 억,,2386984,N,N,168,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 20250318 160735 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 -200 5 -0.95 624449350 29776 77.28 21150 21150 20800 27450 14850 21150 20971.57 10.91 0 -14200 21683 21416 21033 20766 20383 21550 20900 110 6300 500 15650 50 1 21856816 4579 9.48 0.86 12 0.14 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 2.45 N 095660 500 110 억 2385142 N N 269 N 00 N
3 20250318 150739 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20900 -250 5 -1.18 539119600 25698 66.69 21150 21150 20800 27450 14850 21150 20979.05 10.91 0 -12380 21683 21416 21033 20766 20383 21550 20900 110 6300 500 15650 50 1 21856816 4568 9.46 0.85 12 0.12 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 2.45 N 095660 500 110 억 2385142 N N 126 N 00 N
4 20250318 140737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21000 -150 5 -0.71 315871450 15010 38.96 21150 21150 20900 27450 14850 21150 21044.07 10.91 0 -8592 21683 21416 21033 20766 20383 21550 20900 110 6300 500 15650 50 1 21856816 4590 9.51 0.86 12 0.07 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 2.45 N 095660 500 110 억 2385142 N N 126 N 00 N
5 20250318 130736 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21000 -150 5 -0.71 224044150 10644 27.62 21150 21150 20900 27450 14850 21150 21048.87 10.91 0 -5623 21683 21416 21033 20766 20383 21550 20900 110 6300 500 15650 50 1 21856816 4590 9.51 0.86 12 0.05 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 2.45 N 095660 500 110 억 2385142 N N 126 N 00 N
6 20250318 120737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21100 -50 5 -0.24 175577950 8334 21.63 21150 21150 20900 27450 14850 21150 21067.67 10.91 0 -5086 21683 21416 21033 20766 20383 21550 20900 110 6300 500 15650 50 1 21856816 4612 9.55 0.86 12 0.04 2209.00 24485.00 24850 20240510 -15.09 17550 20240805 20.23 22050 -4.31 20250226 17720 19.07 20250203 24850 -15.09 20240510 17550 20.23 20240805 2.45 N 095660 500 110 억 2385142 N N 126 N 00 N
7 20250318 110735 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21050 -100 5 -0.47 158142050 7506 19.48 21150 21150 20900 27450 14850 21150 21068.75 10.91 0 -4595 21683 21416 21033 20766 20383 21550 20900 110 6300 500 15650 50 1 21856816 4601 9.53 0.86 12 0.03 2209.00 24485.00 24850 20240510 -15.29 17550 20240805 19.94 22050 -4.54 20250226 17720 18.79 20250203 24850 -15.29 20240510 17550 19.94 20240805 2.45 N 095660 500 110 억 2385142 N N 126 N 00 N
8 20250318 100738 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21050 -100 5 -0.47 121448050 5765 14.96 21150 21150 20900 27450 14850 21150 21066.44 10.91 0 -3684 21683 21416 21033 20766 20383 21550 20900 110 6300 500 15650 50 1 21856816 4601 9.53 0.86 12 0.03 2209.00 24485.00 24850 20240510 -15.29 17550 20240805 19.94 22050 -4.54 20250226 17720 18.79 20250203 24850 -15.29 20240510 17550 19.94 20240805 2.45 N 095660 500 110 억 2385142 N N 126 N 00 N
9 20250318 090740 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21100 -50 5 -0.24 21046050 1001 2.60 21150 21150 20900 27450 14850 21150 21025.02 10.91 0 -318 21683 21416 21033 20766 20383 21550 20900 110 6300 500 15650 50 1 21856816 4612 9.55 0.86 12 0.00 2209.00 24485.00 24850 20240510 -15.09 17550 20240805 20.23 22050 -4.31 20250226 17720 19.07 20250203 24850 -15.09 20240510 17550 20.23 20240805 2.45 N 095660 500 110 억 2385142 N N 126 N 00 N
10 20250317 160734 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21150 350 2 1.68 812509275 38531 115.36 21000 21300 20650 27000 14600 20800 21087.14 10.92 0 -3806 21233 21016 20883 20666 20533 20950 20600 110 6200 500 15390 50 1 21856816 4623 9.57 0.86 12 0.18 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 2.48 N 095660 500 110 억 2386984 N N 125 N 00 N
11 20250317 150734 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21150 350 2 1.68 773936975 36701 109.88 21000 21300 20650 27000 14600 20800 21087.63 10.92 0 -2975 21233 21016 20883 20666 20533 20950 20600 110 6200 500 15390 50 1 21856816 4623 9.57 0.86 12 0.17 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 2.48 N 095660 500 110 억 2386984 N N 168 N 00 N
12 20250317 140735 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 400 2 1.92 654163625 31038 92.93 21000 21300 20650 27000 14600 20800 21076.22 10.92 0 876 21233 21016 20883 20666 20533 20950 20600 110 6200 500 15390 50 1 21856816 4634 9.60 0.87 12 0.14 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 2.48 N 095660 500 110 억 2386984 N N 168 N 00 N