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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160757,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21950,700,2,3.29,2967776000,136179,333.20,21450,22150,21250,27600,14900,21250,21793.12,10.81,0,14425,21650,21450,21200,21000,20750,21325,20875,110,6350,500,15720,50,1,21856816,4798,9.94,0.90,12,0.62,2209.00,24485.00,24850,20240510,-11.67,17550,20240805,25.07,22150,-0.90,20250321,17720,23.87,20250203,24850,-11.67,20240510,17550,25.07,20240805,2.44,N,095660,500,110 억,,2362277,N,N,39,N,00,N
20250321,150741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21750,500,2,2.35,2743149050,125936,308.14,21450,22150,21250,27600,14900,21250,21782.09,10.81,0,10823,21650,21450,21200,21000,20750,21325,20875,110,6350,500,15720,50,1,21856816,4754,9.85,0.89,12,0.58,2209.00,24485.00,24850,20240510,-12.47,17550,20240805,23.93,22150,-1.81,20250321,17720,22.74,20250203,24850,-12.47,20240510,17550,23.93,20240805,2.44,N,095660,500,110 억,,2362277,N,N,6,N,00,N
20250321,140742,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21800,550,2,2.59,2429445750,111565,272.98,21450,22150,21250,27600,14900,21250,21776.06,10.81,0,14416,21650,21450,21200,21000,20750,21325,20875,110,6350,500,15720,50,1,21856816,4765,9.87,0.89,12,0.51,2209.00,24485.00,24850,20240510,-12.27,17550,20240805,24.22,22150,-1.58,20250321,17720,23.02,20250203,24850,-12.27,20240510,17550,24.22,20240805,2.44,N,095660,500,110 억,,2362277,N,N,6,N,00,N
20250321,130742,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21800,550,2,2.59,2253050000,103467,253.16,21450,22150,21250,27600,14900,21250,21775.54,10.81,0,18942,21650,21450,21200,21000,20750,21325,20875,110,6350,500,15720,50,1,21856816,4765,9.87,0.89,12,0.47,2209.00,24485.00,24850,20240510,-12.27,17550,20240805,24.22,22150,-1.58,20250321,17720,23.02,20250203,24850,-12.27,20240510,17550,24.22,20240805,2.44,N,095660,500,110 억,,2362277,N,N,6,N,00,N
20250321,120743,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21800,550,2,2.59,2092045900,96085,235.10,21450,22150,21250,27600,14900,21250,21772.87,10.81,0,21059,21650,21450,21200,21000,20750,21325,20875,110,6350,500,15720,50,1,21856816,4765,9.87,0.89,12,0.44,2209.00,24485.00,24850,20240510,-12.27,17550,20240805,24.22,22150,-1.58,20250321,17720,23.02,20250203,24850,-12.27,20240510,17550,24.22,20240805,2.44,N,095660,500,110 억,,2362277,N,N,6,N,00,N
20250321,110742,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21800,550,2,2.59,1585186275,72675,177.82,21450,22150,21250,27600,14900,21250,21811.99,10.81,0,9567,21650,21450,21200,21000,20750,21325,20875,110,6350,500,15720,50,1,21856816,4765,9.87,0.89,12,0.33,2209.00,24485.00,24850,20240510,-12.27,17550,20240805,24.22,22150,-1.58,20250321,17720,23.02,20250203,24850,-12.27,20240510,17550,24.22,20240805,2.44,N,095660,500,110 억,,2362277,N,N,6,N,00,N
20250321,100744,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21900,650,2,3.06,1291732350,59217,144.89,21450,22150,21250,27600,14900,21250,21813.54,10.81,0,6629,21650,21450,21200,21000,20750,21325,20875,110,6350,500,15720,50,1,21856816,4787,9.91,0.89,12,0.27,2209.00,24485.00,24850,20240510,-11.87,17550,20240805,24.79,22150,-1.13,20250321,17720,23.59,20250203,24850,-11.87,20240510,17550,24.79,20240805,2.44,N,095660,500,110 억,,2362277,N,N,6,N,00,N
20250321,090747,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21600,350,2,1.65,234583600,10912,26.70,21450,21600,21250,27600,14900,21250,21497.76,10.81,0,2953,21650,21450,21200,21000,20750,21325,20875,110,6350,500,15720,50,1,21856816,4721,9.78,0.88,12,0.05,2209.00,24485.00,24850,20240510,-13.08,17550,20240805,23.08,22050,-2.04,20250226,17720,21.90,20250203,24850,-13.08,20240510,17550,23.08,20240805,2.44,N,095660,500,110 억,,2362277,N,N,6,N,00,N
20250320,161226,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21250,0,3,0.00,837333975,39524,84.06,21400,21400,20950,27600,14900,21250,21185.46,10.86,0,-5474,21516,21382,21116,20982,20716,21450,21050,110,6350,500,15720,50,1,21856816,4645,9.62,0.87,12,0.18,2209.00,24485.00,24850,20240510,-14.49,17550,20240805,21.08,22050,-3.63,20250226,17720,19.92,20250203,24850,-14.49,20240510,17550,21.08,20240805,2.43,N,095660,500,110 억,,2373576,N,N,6,N,00,N
20250320,150741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21200,-50,5,-0.24,790817875,37330,79.40,21400,21400,20950,27600,14900,21250,21184.51,10.86,0,-4352,21516,21382,21116,20982,20716,21450,21050,110,6350,500,15720,50,1,21856816,4634,9.60,0.87,12,0.17,2209.00,24485.00,24850,20240510,-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,,2373576,N,N,4,N,00,N
20250320,140744,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21250,0,3,0.00,623532275,29450,62.64,21400,21400,20950,27600,14900,21250,21172.57,10.86,0,-3216,21516,21382,21116,20982,20716,21450,21050,110,6350,500,15720,50,1,21856816,4645,9.62,0.87,12,0.13,2209.00,24485.00,24850,20240510,-14.49,17550,20240805,21.08,22050,-3.63,20250226,17720,19.92,20250203,24850,-14.49,20240510,17550,21.08,20240805,2.43,N,095660,500,110 억,,2373576,N,N,4,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 20250321 160757 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21950 700 2 3.29 2967776000 136179 333.20 21450 22150 21250 27600 14900 21250 21793.12 10.81 0 14425 21650 21450 21200 21000 20750 21325 20875 110 6350 500 15720 50 1 21856816 4798 9.94 0.90 12 0.62 2209.00 24485.00 24850 20240510 -11.67 17550 20240805 25.07 22150 -0.90 20250321 17720 23.87 20250203 24850 -11.67 20240510 17550 25.07 20240805 2.44 N 095660 500 110 억 2362277 N N 39 N 00 N
3 20250321 150741 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21750 500 2 2.35 2743149050 125936 308.14 21450 22150 21250 27600 14900 21250 21782.09 10.81 0 10823 21650 21450 21200 21000 20750 21325 20875 110 6350 500 15720 50 1 21856816 4754 9.85 0.89 12 0.58 2209.00 24485.00 24850 20240510 -12.47 17550 20240805 23.93 22150 -1.81 20250321 17720 22.74 20250203 24850 -12.47 20240510 17550 23.93 20240805 2.44 N 095660 500 110 억 2362277 N N 6 N 00 N
4 20250321 140742 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21800 550 2 2.59 2429445750 111565 272.98 21450 22150 21250 27600 14900 21250 21776.06 10.81 0 14416 21650 21450 21200 21000 20750 21325 20875 110 6350 500 15720 50 1 21856816 4765 9.87 0.89 12 0.51 2209.00 24485.00 24850 20240510 -12.27 17550 20240805 24.22 22150 -1.58 20250321 17720 23.02 20250203 24850 -12.27 20240510 17550 24.22 20240805 2.44 N 095660 500 110 억 2362277 N N 6 N 00 N
5 20250321 130742 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21800 550 2 2.59 2253050000 103467 253.16 21450 22150 21250 27600 14900 21250 21775.54 10.81 0 18942 21650 21450 21200 21000 20750 21325 20875 110 6350 500 15720 50 1 21856816 4765 9.87 0.89 12 0.47 2209.00 24485.00 24850 20240510 -12.27 17550 20240805 24.22 22150 -1.58 20250321 17720 23.02 20250203 24850 -12.27 20240510 17550 24.22 20240805 2.44 N 095660 500 110 억 2362277 N N 6 N 00 N
6 20250321 120743 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21800 550 2 2.59 2092045900 96085 235.10 21450 22150 21250 27600 14900 21250 21772.87 10.81 0 21059 21650 21450 21200 21000 20750 21325 20875 110 6350 500 15720 50 1 21856816 4765 9.87 0.89 12 0.44 2209.00 24485.00 24850 20240510 -12.27 17550 20240805 24.22 22150 -1.58 20250321 17720 23.02 20250203 24850 -12.27 20240510 17550 24.22 20240805 2.44 N 095660 500 110 억 2362277 N N 6 N 00 N
7 20250321 110742 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21800 550 2 2.59 1585186275 72675 177.82 21450 22150 21250 27600 14900 21250 21811.99 10.81 0 9567 21650 21450 21200 21000 20750 21325 20875 110 6350 500 15720 50 1 21856816 4765 9.87 0.89 12 0.33 2209.00 24485.00 24850 20240510 -12.27 17550 20240805 24.22 22150 -1.58 20250321 17720 23.02 20250203 24850 -12.27 20240510 17550 24.22 20240805 2.44 N 095660 500 110 억 2362277 N N 6 N 00 N
8 20250321 100744 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21900 650 2 3.06 1291732350 59217 144.89 21450 22150 21250 27600 14900 21250 21813.54 10.81 0 6629 21650 21450 21200 21000 20750 21325 20875 110 6350 500 15720 50 1 21856816 4787 9.91 0.89 12 0.27 2209.00 24485.00 24850 20240510 -11.87 17550 20240805 24.79 22150 -1.13 20250321 17720 23.59 20250203 24850 -11.87 20240510 17550 24.79 20240805 2.44 N 095660 500 110 억 2362277 N N 6 N 00 N
9 20250321 090747 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21600 350 2 1.65 234583600 10912 26.70 21450 21600 21250 27600 14900 21250 21497.76 10.81 0 2953 21650 21450 21200 21000 20750 21325 20875 110 6350 500 15720 50 1 21856816 4721 9.78 0.88 12 0.05 2209.00 24485.00 24850 20240510 -13.08 17550 20240805 23.08 22050 -2.04 20250226 17720 21.90 20250203 24850 -13.08 20240510 17550 23.08 20240805 2.44 N 095660 500 110 억 2362277 N N 6 N 00 N
10 20250320 161226 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21250 0 3 0.00 837333975 39524 84.06 21400 21400 20950 27600 14900 21250 21185.46 10.86 0 -5474 21516 21382 21116 20982 20716 21450 21050 110 6350 500 15720 50 1 21856816 4645 9.62 0.87 12 0.18 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 2.43 N 095660 500 110 억 2373576 N N 6 N 00 N
11 20250320 150741 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21200 -50 5 -0.24 790817875 37330 79.40 21400 21400 20950 27600 14900 21250 21184.51 10.86 0 -4352 21516 21382 21116 20982 20716 21450 21050 110 6350 500 15720 50 1 21856816 4634 9.60 0.87 12 0.17 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 2373576 N N 4 N 00 N
12 20250320 140744 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21250 0 3 0.00 623532275 29450 62.64 21400 21400 20950 27600 14900 21250 21172.57 10.86 0 -3216 21516 21382 21116 20982 20716 21450 21050 110 6350 500 15720 50 1 21856816 4645 9.62 0.87 12 0.13 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 2.43 N 095660 500 110 억 2373576 N N 4 N 00 N