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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160711,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21850,300,2,1.39,1427570875,66288,96.62,21800,21900,21200,28000,15100,21550,21535.88,10.98,0,-2257,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4776,9.89,0.89,12,0.30,2209.00,24485.00,24850,20240510,-12.07,17550,20240805,24.50,22050,-0.91,20250226,17720,23.31,20250203,24850,-12.07,20240510,17550,24.50,20240805,2.43,N,095660,500,110 억,,2400139,N,N,146,N,00,N
20250306,150710,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21750,200,2,0.93,1294089925,60174,87.71,21800,21800,21200,28000,15100,21550,21505.80,10.98,0,-1318,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4754,9.85,0.89,12,0.28,2209.00,24485.00,24850,20240510,-12.47,17550,20240805,23.93,22050,-1.36,20250226,17720,22.74,20250203,24850,-12.47,20240510,17550,23.93,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N
20250306,140709,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21750,200,2,0.93,1069902875,49861,72.68,21800,21800,21200,28000,15100,21550,21457.71,10.98,0,966,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4754,9.85,0.89,12,0.23,2209.00,24485.00,24850,20240510,-12.47,17550,20240805,23.93,22050,-1.36,20250226,17720,22.74,20250203,24850,-12.47,20240510,17550,23.93,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N
20250306,130711,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21550,0,3,0.00,858166275,40062,58.39,21800,21800,21200,28000,15100,21550,21420.95,10.98,0,4049,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4710,9.76,0.88,12,0.18,2209.00,24485.00,24850,20240510,-13.28,17550,20240805,22.79,22050,-2.27,20250226,17720,21.61,20250203,24850,-13.28,20240510,17550,22.79,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N
20250306,120710,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21450,-100,5,-0.46,675003975,31524,45.95,21800,21800,21200,28000,15100,21550,21412.38,10.98,0,4511,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4688,9.71,0.88,12,0.14,2209.00,24485.00,24850,20240510,-13.68,17550,20240805,22.22,22050,-2.72,20250226,17720,21.05,20250203,24850,-13.68,20240510,17550,22.22,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N
20250306,110707,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21550,0,3,0.00,573453050,26788,39.05,21800,21800,21200,28000,15100,21550,21407.09,10.98,0,4954,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4710,9.76,0.88,12,0.12,2209.00,24485.00,24850,20240510,-13.28,17550,20240805,22.79,22050,-2.27,20250226,17720,21.61,20250203,24850,-13.28,20240510,17550,22.79,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N
20250306,100710,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21550,0,3,0.00,476636575,22288,32.49,21800,21800,21200,28000,15100,21550,21385.35,10.98,0,4705,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4710,9.76,0.88,12,0.10,2209.00,24485.00,24850,20240510,-13.28,17550,20240805,22.79,22050,-2.27,20250226,17720,21.61,20250203,24850,-13.28,20240510,17550,22.79,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N
20250306,090713,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21450,-100,5,-0.46,28707700,1332,1.94,21800,21800,21450,28000,15100,21550,21552.33,10.98,0,-495,22350,21950,21600,21200,20850,21775,21025,110,6450,500,15940,50,1,21856816,4688,9.71,0.88,12,0.01,2209.00,24485.00,24850,20240510,-13.68,17550,20240805,22.22,22050,-2.72,20250226,17720,21.05,20250203,24850,-13.68,20240510,17550,22.22,20240805,2.43,N,095660,500,110 억,,2400139,N,N,21,N,00,N
20250305,160702,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21550,-300,5,-1.37,1470557425,68376,58.12,22000,22000,21250,28400,15300,21850,21506.92,10.93,0,-4618,22283,22066,21633,21416,20983,22175,21525,110,6550,500,16160,50,1,21856816,4710,9.76,0.88,12,0.31,2209.00,24485.00,24850,20240510,-13.28,17550,20240805,22.79,22050,-2.27,20250226,17720,21.61,20250203,24850,-13.28,20240510,17550,22.79,20240805,2.42,N,095660,500,110 억,,2389488,N,N,21,N,00,N
20250305,150705,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21450,-400,5,-1.83,1384845400,64387,54.73,22000,22000,21250,28400,15300,21850,21508.15,10.93,0,-3929,22283,22066,21633,21416,20983,22175,21525,110,6550,500,16160,50,1,21856816,4688,9.71,0.88,12,0.29,2209.00,24485.00,24850,20240510,-13.68,17550,20240805,22.22,22050,-2.72,20250226,17720,21.05,20250203,24850,-13.68,20240510,17550,22.22,20240805,2.42,N,095660,500,110 억,,2389488,N,N,67,N,00,N
20250305,140704,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21500,-350,5,-1.60,1188736000,55262,46.98,22000,22000,21250,28400,15300,21850,21510.91,10.93,0,-2942,22283,22066,21633,21416,20983,22175,21525,110,6550,500,16160,50,1,21856816,4699,9.73,0.88,12,0.25,2209.00,24485.00,24850,20240510,-13.48,17550,20240805,22.51,22050,-2.49,20250226,17720,21.33,20250203,24850,-13.48,20240510,17550,22.51,20240805,2.42,N,095660,500,110 억,,2389488,N,N,67,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 20250306 160711 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21850 300 2 1.39 1427570875 66288 96.62 21800 21900 21200 28000 15100 21550 21535.88 10.98 0 -2257 22350 21950 21600 21200 20850 21775 21025 110 6450 500 15940 50 1 21856816 4776 9.89 0.89 12 0.30 2209.00 24485.00 24850 20240510 -12.07 17550 20240805 24.50 22050 -0.91 20250226 17720 23.31 20250203 24850 -12.07 20240510 17550 24.50 20240805 2.43 N 095660 500 110 억 2400139 N N 146 N 00 N
3 20250306 150710 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21750 200 2 0.93 1294089925 60174 87.71 21800 21800 21200 28000 15100 21550 21505.80 10.98 0 -1318 22350 21950 21600 21200 20850 21775 21025 110 6450 500 15940 50 1 21856816 4754 9.85 0.89 12 0.28 2209.00 24485.00 24850 20240510 -12.47 17550 20240805 23.93 22050 -1.36 20250226 17720 22.74 20250203 24850 -12.47 20240510 17550 23.93 20240805 2.43 N 095660 500 110 억 2400139 N N 21 N 00 N
4 20250306 140709 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21750 200 2 0.93 1069902875 49861 72.68 21800 21800 21200 28000 15100 21550 21457.71 10.98 0 966 22350 21950 21600 21200 20850 21775 21025 110 6450 500 15940 50 1 21856816 4754 9.85 0.89 12 0.23 2209.00 24485.00 24850 20240510 -12.47 17550 20240805 23.93 22050 -1.36 20250226 17720 22.74 20250203 24850 -12.47 20240510 17550 23.93 20240805 2.43 N 095660 500 110 억 2400139 N N 21 N 00 N
5 20250306 130711 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21550 0 3 0.00 858166275 40062 58.39 21800 21800 21200 28000 15100 21550 21420.95 10.98 0 4049 22350 21950 21600 21200 20850 21775 21025 110 6450 500 15940 50 1 21856816 4710 9.76 0.88 12 0.18 2209.00 24485.00 24850 20240510 -13.28 17550 20240805 22.79 22050 -2.27 20250226 17720 21.61 20250203 24850 -13.28 20240510 17550 22.79 20240805 2.43 N 095660 500 110 억 2400139 N N 21 N 00 N
6 20250306 120710 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21450 -100 5 -0.46 675003975 31524 45.95 21800 21800 21200 28000 15100 21550 21412.38 10.98 0 4511 22350 21950 21600 21200 20850 21775 21025 110 6450 500 15940 50 1 21856816 4688 9.71 0.88 12 0.14 2209.00 24485.00 24850 20240510 -13.68 17550 20240805 22.22 22050 -2.72 20250226 17720 21.05 20250203 24850 -13.68 20240510 17550 22.22 20240805 2.43 N 095660 500 110 억 2400139 N N 21 N 00 N
7 20250306 110707 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21550 0 3 0.00 573453050 26788 39.05 21800 21800 21200 28000 15100 21550 21407.09 10.98 0 4954 22350 21950 21600 21200 20850 21775 21025 110 6450 500 15940 50 1 21856816 4710 9.76 0.88 12 0.12 2209.00 24485.00 24850 20240510 -13.28 17550 20240805 22.79 22050 -2.27 20250226 17720 21.61 20250203 24850 -13.28 20240510 17550 22.79 20240805 2.43 N 095660 500 110 억 2400139 N N 21 N 00 N
8 20250306 100710 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21550 0 3 0.00 476636575 22288 32.49 21800 21800 21200 28000 15100 21550 21385.35 10.98 0 4705 22350 21950 21600 21200 20850 21775 21025 110 6450 500 15940 50 1 21856816 4710 9.76 0.88 12 0.10 2209.00 24485.00 24850 20240510 -13.28 17550 20240805 22.79 22050 -2.27 20250226 17720 21.61 20250203 24850 -13.28 20240510 17550 22.79 20240805 2.43 N 095660 500 110 억 2400139 N N 21 N 00 N
9 20250306 090713 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21450 -100 5 -0.46 28707700 1332 1.94 21800 21800 21450 28000 15100 21550 21552.33 10.98 0 -495 22350 21950 21600 21200 20850 21775 21025 110 6450 500 15940 50 1 21856816 4688 9.71 0.88 12 0.01 2209.00 24485.00 24850 20240510 -13.68 17550 20240805 22.22 22050 -2.72 20250226 17720 21.05 20250203 24850 -13.68 20240510 17550 22.22 20240805 2.43 N 095660 500 110 억 2400139 N N 21 N 00 N
10 20250305 160702 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21550 -300 5 -1.37 1470557425 68376 58.12 22000 22000 21250 28400 15300 21850 21506.92 10.93 0 -4618 22283 22066 21633 21416 20983 22175 21525 110 6550 500 16160 50 1 21856816 4710 9.76 0.88 12 0.31 2209.00 24485.00 24850 20240510 -13.28 17550 20240805 22.79 22050 -2.27 20250226 17720 21.61 20250203 24850 -13.28 20240510 17550 22.79 20240805 2.42 N 095660 500 110 억 2389488 N N 21 N 00 N
11 20250305 150705 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21450 -400 5 -1.83 1384845400 64387 54.73 22000 22000 21250 28400 15300 21850 21508.15 10.93 0 -3929 22283 22066 21633 21416 20983 22175 21525 110 6550 500 16160 50 1 21856816 4688 9.71 0.88 12 0.29 2209.00 24485.00 24850 20240510 -13.68 17550 20240805 22.22 22050 -2.72 20250226 17720 21.05 20250203 24850 -13.68 20240510 17550 22.22 20240805 2.42 N 095660 500 110 억 2389488 N N 67 N 00 N
12 20250305 140704 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21500 -350 5 -1.60 1188736000 55262 46.98 22000 22000 21250 28400 15300 21850 21510.91 10.93 0 -2942 22283 22066 21633 21416 20983 22175 21525 110 6550 500 16160 50 1 21856816 4699 9.73 0.88 12 0.25 2209.00 24485.00 24850 20240510 -13.48 17550 20240805 22.51 22050 -2.49 20250226 17720 21.33 20250203 24850 -13.48 20240510 17550 22.51 20240805 2.42 N 095660 500 110 억 2389488 N N 67 N 00 N