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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,-50,5,-0.24,2097474300,100007,221.60,21000,21350,20750,27100,14600,20850,20973.98,10.84,0,-9391,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4546,9.42,0.85,12,0.46,2209.00,24485.00,24850,20240510,-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,,2369837,N,N,15,N,00,N
20250313,150729,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20800,-50,5,-0.24,1505896500,71567,158.58,21000,21350,20750,27100,14600,20850,21041.77,10.84,0,-2977,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4546,9.42,0.85,12,0.33,2209.00,24485.00,24850,20240510,-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,,2369837,N,N,349,N,00,N
20250313,140727,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,100,2,0.48,1320181650,62668,138.86,21000,21350,20750,27100,14600,20850,21066.28,10.84,0,-2269,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4579,9.48,0.86,12,0.29,2209.00,24485.00,24850,20240510,-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,,2369837,N,N,349,N,00,N
20250313,130728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,100,2,0.48,1156436600,54848,121.53,21000,21350,20750,27100,14600,20850,21084.39,10.84,0,-138,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4579,9.48,0.86,12,0.25,2209.00,24485.00,24850,20240510,-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,,2369837,N,N,349,N,00,N
20250313,120728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21000,150,2,0.72,1035658750,49089,108.77,21000,21350,20750,27100,14600,20850,21097.57,10.84,0,2867,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4590,9.51,0.86,12,0.22,2209.00,24485.00,24850,20240510,-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,,2369837,N,N,349,N,00,N
20250313,110728,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,100,2,0.48,872128500,41293,91.50,21000,21350,20750,27100,14600,20850,21120.49,10.84,0,3668,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4579,9.48,0.86,12,0.19,2209.00,24485.00,24850,20240510,-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,,2369837,N,N,349,N,00,N
20250313,100727,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,350,2,1.68,409226900,19348,42.87,21000,21350,20900,27100,14600,20850,21150.86,10.84,0,-3392,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4634,9.60,0.87,12,0.09,2209.00,24485.00,24850,20240510,-14.69,17550,20240805,20.80,22050,-3.85,20250226,17720,19.64,20250203,24850,-14.69,20240510,17550,20.80,20240805,2.42,N,095660,500,110 억,,2369837,N,N,349,N,00,N
20250313,090729,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21300,450,2,2.16,96506000,4554,10.09,21000,21350,20950,27100,14600,20850,21191.48,10.84,0,580,21550,21200,21000,20650,20450,21100,20550,110,6250,500,15420,50,1,21856816,4656,9.64,0.87,12,0.02,2209.00,24485.00,24850,20240510,-14.29,17550,20240805,21.37,22050,-3.40,20250226,17720,20.20,20250203,24850,-14.29,20240510,17550,21.37,20240805,2.42,N,095660,500,110 억,,2369837,N,N,349,N,00,N
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
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 20250313 160728 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20800 -50 5 -0.24 2097474300 100007 221.60 21000 21350 20750 27100 14600 20850 20973.98 10.84 0 -9391 21550 21200 21000 20650 20450 21100 20550 110 6250 500 15420 50 1 21856816 4546 9.42 0.85 12 0.46 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 2369837 N N 15 N 00 N
3 20250313 150729 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20800 -50 5 -0.24 1505896500 71567 158.58 21000 21350 20750 27100 14600 20850 21041.77 10.84 0 -2977 21550 21200 21000 20650 20450 21100 20550 110 6250 500 15420 50 1 21856816 4546 9.42 0.85 12 0.33 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 2369837 N N 349 N 00 N
4 20250313 140727 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 100 2 0.48 1320181650 62668 138.86 21000 21350 20750 27100 14600 20850 21066.28 10.84 0 -2269 21550 21200 21000 20650 20450 21100 20550 110 6250 500 15420 50 1 21856816 4579 9.48 0.86 12 0.29 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 2369837 N N 349 N 00 N
5 20250313 130728 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 100 2 0.48 1156436600 54848 121.53 21000 21350 20750 27100 14600 20850 21084.39 10.84 0 -138 21550 21200 21000 20650 20450 21100 20550 110 6250 500 15420 50 1 21856816 4579 9.48 0.86 12 0.25 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 2369837 N N 349 N 00 N
6 20250313 120728 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21000 150 2 0.72 1035658750 49089 108.77 21000 21350 20750 27100 14600 20850 21097.57 10.84 0 2867 21550 21200 21000 20650 20450 21100 20550 110 6250 500 15420 50 1 21856816 4590 9.51 0.86 12 0.22 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 2369837 N N 349 N 00 N
7 20250313 110728 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 100 2 0.48 872128500 41293 91.50 21000 21350 20750 27100 14600 20850 21120.49 10.84 0 3668 21550 21200 21000 20650 20450 21100 20550 110 6250 500 15420 50 1 21856816 4579 9.48 0.86 12 0.19 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 2369837 N N 349 N 00 N
8 20250313 100727 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 350 2 1.68 409226900 19348 42.87 21000 21350 20900 27100 14600 20850 21150.86 10.84 0 -3392 21550 21200 21000 20650 20450 21100 20550 110 6250 500 15420 50 1 21856816 4634 9.60 0.87 12 0.09 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 2.42 N 095660 500 110 억 2369837 N N 349 N 00 N
9 20250313 090729 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21300 450 2 2.16 96506000 4554 10.09 21000 21350 20950 27100 14600 20850 21191.48 10.84 0 580 21550 21200 21000 20650 20450 21100 20550 110 6250 500 15420 50 1 21856816 4656 9.64 0.87 12 0.02 2209.00 24485.00 24850 20240510 -14.29 17550 20240805 21.37 22050 -3.40 20250226 17720 20.20 20250203 24850 -14.29 20240510 17550 21.37 20240805 2.42 N 095660 500 110 억 2369837 N N 349 N 00 N
10 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
11 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
12 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