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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21100,300,2,1.44,588581125,27943,83.66,21000,21300,20650,27000,14600,20800,21063.63,10.92,0,2861,21233,21016,20883,20666,20533,20950,20600,110,6200,500,15390,50,1,21856816,4612,9.55,0.86,12,0.13,2209.00,24485.00,24850,20240510,-15.09,17550,20240805,20.23,22050,-4.31,20250226,17720,19.07,20250203,24850,-15.09,20240510,17550,20.23,20240805,2.48,N,095660,500,110 억,,2386984,N,N,168,N,00,N
20250317,120733,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21050,250,2,1.20,542168775,25743,77.07,21000,21300,20650,27000,14600,20800,21060.82,10.92,0,4068,21233,21016,20883,20666,20533,20950,20600,110,6200,500,15390,50,1,21856816,4601,9.53,0.86,12,0.12,2209.00,24485.00,24850,20240510,-15.29,17550,20240805,19.94,22050,-4.54,20250226,17720,18.79,20250203,24850,-15.29,20240510,17550,19.94,20240805,2.48,N,095660,500,110 억,,2386984,N,N,168,N,00,N
20250317,110735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21150,350,2,1.68,453098750,21525,64.45,21000,21300,20650,27000,14600,20800,21049.88,10.92,0,6620,21233,21016,20883,20666,20533,20950,20600,110,6200,500,15390,50,1,21856816,4623,9.57,0.86,12,0.10,2209.00,24485.00,24850,20240510,-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
20250317,100734,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21250,450,2,2.16,333272300,15847,47.45,21000,21300,20650,27000,14600,20800,21030.62,10.92,0,5743,21233,21016,20883,20666,20533,20950,20600,110,6200,500,15390,50,1,21856816,4645,9.62,0.87,12,0.07,2209.00,24485.00,24850,20240510,-14.49,17550,20240805,21.08,22050,-3.63,20250226,17720,19.92,20250203,24850,-14.49,20240510,17550,21.08,20240805,2.48,N,095660,500,110 억,,2386984,N,N,168,N,00,N
20250317,090735,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20750,-50,5,-0.24,50065600,2406,7.20,21000,21000,20700,27000,14600,20800,20808.65,10.92,0,-649,21233,21016,20883,20666,20533,20950,20600,110,6200,500,15390,50,1,21856816,4535,9.39,0.85,12,0.01,2209.00,24485.00,24850,20240510,-16.50,17550,20240805,18.23,22050,-5.90,20250226,17720,17.10,20250203,24850,-16.50,20240510,17550,18.23,20240805,2.48,N,095660,500,110 억,,2386984,N,N,168,N,00,N
20250314,160732,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,0,3,0.00,690893725,33076,33.06,21000,21100,20750,27000,14600,20800,20888.19,10.92,0,-574,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4546,9.42,0.85,12,0.15,2209.00,24485.00,24850,20240510,-16.30,17550,20240805,18.52,22050,-5.67,20250226,17720,17.38,20250203,24850,-16.30,20240510,17550,18.52,20240805,2.42,N,095660,500,110 억,,2386920,N,N,168,N,00,N
20250314,150737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,150,2,0.72,577958025,27665,27.65,21000,21100,20750,27000,14600,20800,20891.31,10.92,0,2811,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4579,9.48,0.86,12,0.13,2209.00,24485.00,24850,20240510,-15.69,17550,20240805,19.37,22050,-4.99,20250226,17720,18.23,20250203,24850,-15.69,20240510,17550,19.37,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,N,00,N
20250314,140732,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20850,50,2,0.24,464535475,22214,22.20,21000,21100,20800,27000,14600,20800,20911.83,10.92,0,3415,21566,21182,20966,20582,20366,21075,20475,110,6200,500,15390,50,1,21856816,4557,9.44,0.85,12,0.10,2209.00,24485.00,24850,20240510,-16.10,17550,20240805,18.80,22050,-5.44,20250226,17720,17.66,20250203,24850,-16.10,20240510,17550,18.80,20240805,2.42,N,095660,500,110 억,,2386920,N,N,15,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 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
3 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
4 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
5 20250317 130734 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21100 300 2 1.44 588581125 27943 83.66 21000 21300 20650 27000 14600 20800 21063.63 10.92 0 2861 21233 21016 20883 20666 20533 20950 20600 110 6200 500 15390 50 1 21856816 4612 9.55 0.86 12 0.13 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 2.48 N 095660 500 110 억 2386984 N N 168 N 00 N
6 20250317 120733 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21050 250 2 1.20 542168775 25743 77.07 21000 21300 20650 27000 14600 20800 21060.82 10.92 0 4068 21233 21016 20883 20666 20533 20950 20600 110 6200 500 15390 50 1 21856816 4601 9.53 0.86 12 0.12 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 2.48 N 095660 500 110 억 2386984 N N 168 N 00 N
7 20250317 110735 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21150 350 2 1.68 453098750 21525 64.45 21000 21300 20650 27000 14600 20800 21049.88 10.92 0 6620 21233 21016 20883 20666 20533 20950 20600 110 6200 500 15390 50 1 21856816 4623 9.57 0.86 12 0.10 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
8 20250317 100734 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21250 450 2 2.16 333272300 15847 47.45 21000 21300 20650 27000 14600 20800 21030.62 10.92 0 5743 21233 21016 20883 20666 20533 20950 20600 110 6200 500 15390 50 1 21856816 4645 9.62 0.87 12 0.07 2209.00 24485.00 24850 20240510 -14.49 17550 20240805 21.08 22050 -3.63 20250226 17720 19.92 20250203 24850 -14.49 20240510 17550 21.08 20240805 2.48 N 095660 500 110 억 2386984 N N 168 N 00 N
9 20250317 090735 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20750 -50 5 -0.24 50065600 2406 7.20 21000 21000 20700 27000 14600 20800 20808.65 10.92 0 -649 21233 21016 20883 20666 20533 20950 20600 110 6200 500 15390 50 1 21856816 4535 9.39 0.85 12 0.01 2209.00 24485.00 24850 20240510 -16.50 17550 20240805 18.23 22050 -5.90 20250226 17720 17.10 20250203 24850 -16.50 20240510 17550 18.23 20240805 2.48 N 095660 500 110 억 2386984 N N 168 N 00 N
10 20250314 160732 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20800 0 3 0.00 690893725 33076 33.06 21000 21100 20750 27000 14600 20800 20888.19 10.92 0 -574 21566 21182 20966 20582 20366 21075 20475 110 6200 500 15390 50 1 21856816 4546 9.42 0.85 12 0.15 2209.00 24485.00 24850 20240510 -16.30 17550 20240805 18.52 22050 -5.67 20250226 17720 17.38 20250203 24850 -16.30 20240510 17550 18.52 20240805 2.42 N 095660 500 110 억 2386920 N N 168 N 00 N
11 20250314 150737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 150 2 0.72 577958025 27665 27.65 21000 21100 20750 27000 14600 20800 20891.31 10.92 0 2811 21566 21182 20966 20582 20366 21075 20475 110 6200 500 15390 50 1 21856816 4579 9.48 0.86 12 0.13 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 2.42 N 095660 500 110 억 2386920 N N 15 N 00 N
12 20250314 140732 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20850 50 2 0.24 464535475 22214 22.20 21000 21100 20800 27000 14600 20800 20911.83 10.92 0 3415 21566 21182 20966 20582 20366 21075 20475 110 6200 500 15390 50 1 21856816 4557 9.44 0.85 12 0.10 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 2.42 N 095660 500 110 억 2386920 N N 15 N 00 N