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

Update 2025-04-24 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-24 18:02:08 +09:00
parent 846da646aa
commit 212e422eb8
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042000/price/prices-20250401.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
20250424,160450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57300,-600,5,-1.04,5452501000,95236,86.67,58000,58000,56600,75200,40600,57900,57252.52,27.84,0,16036,59033,58466,57733,57166,56433,58100,56800,121,17300,500,41680,100,1,24253054,13897,53.75,6.36,12,0.39,1066.00,9011.00,69700,20250226,-17.79,14660,20240426,290.86,69700,-17.79,20250226,33600,70.54,20250102,69700,-17.79,20250226,14660,290.86,20240426,3.07,Y,042000,500,121 억,,6752044,N,N,9316,N,00,N
20250424,150456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57300,-600,5,-1.04,5132985800,89657,81.59,58000,58000,56600,75200,40600,57900,57251.37,27.84,0,12940,59033,58466,57733,57166,56433,58100,56800,121,17300,500,41680,100,1,24253054,13897,53.75,6.36,12,0.37,1066.00,9011.00,69700,20250226,-17.79,14660,20240426,290.86,69700,-17.79,20250226,33600,70.54,20250102,69700,-17.79,20250226,14660,290.86,20240426,3.07,Y,042000,500,121 억,,6752044,N,N,6514,N,00,N
20250424,140457,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57200,-700,5,-1.21,4588005700,80130,72.92,58000,58000,56600,75200,40600,57900,57257.03,27.84,0,9161,59033,58466,57733,57166,56433,58100,56800,121,17300,500,41680,100,1,24253054,13873,53.66,6.35,12,0.33,1066.00,9011.00,69700,20250226,-17.93,14660,20240426,290.18,69700,-17.93,20250226,33600,70.24,20250102,69700,-17.93,20250226,14660,290.18,20240426,3.07,Y,042000,500,121 억,,6752044,N,N,6514,N,00,N
20250424,130456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57200,-700,5,-1.21,4165540900,72752,66.21,58000,58000,56600,75200,40600,57900,57256.72,27.84,0,7164,59033,58466,57733,57166,56433,58100,56800,121,17300,500,41680,100,1,24253054,13873,53.66,6.35,12,0.30,1066.00,9011.00,69700,20250226,-17.93,14660,20240426,290.18,69700,-17.93,20250226,33600,70.24,20250102,69700,-17.93,20250226,14660,290.18,20240426,3.07,Y,042000,500,121 억,,6752044,N,N,6514,N,00,N
20250424,120456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57000,-900,5,-1.55,3600507250,62842,57.19,58000,58000,56600,75200,40600,57900,57294.60,27.84,0,5041,59033,58466,57733,57166,56433,58100,56800,121,17300,500,41680,100,1,24253054,13824,53.47,6.33,12,0.26,1066.00,9011.00,69700,20250226,-18.22,14660,20240426,288.81,69700,-18.22,20250226,33600,69.64,20250102,69700,-18.22,20250226,14660,288.81,20240426,3.07,Y,042000,500,121 억,,6752044,N,N,6514,N,00,N
20250424,110456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57200,-700,5,-1.21,3122711450,54484,49.58,58000,58000,56600,75200,40600,57900,57314.28,27.84,0,5537,59033,58466,57733,57166,56433,58100,56800,121,17300,500,41680,100,1,24253054,13873,53.66,6.35,12,0.22,1066.00,9011.00,69700,20250226,-17.93,14660,20240426,290.18,69700,-17.93,20250226,33600,70.24,20250102,69700,-17.93,20250226,14660,290.18,20240426,3.07,Y,042000,500,121 억,,6752044,N,N,6514,N,00,N
20250424,100456,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57800,-100,5,-0.17,2116110250,36934,33.61,58000,58000,56600,75200,40600,57900,57294.37,27.84,0,6268,59033,58466,57733,57166,56433,58100,56800,121,17300,500,41680,100,1,24253054,14018,54.22,6.41,12,0.15,1066.00,9011.00,69700,20250226,-17.07,14660,20240426,294.27,69700,-17.07,20250226,33600,72.02,20250102,69700,-17.07,20250226,14660,294.27,20240426,3.07,Y,042000,500,121 억,,6752044,N,N,6514,N,00,N
20250424,090458,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57400,-500,5,-0.86,396876000,6872,6.25,58000,58000,57000,75200,40600,57900,57752.62,27.84,0,-2240,59033,58466,57733,57166,56433,58100,56800,121,17300,500,41680,100,1,24253054,13921,53.85,6.37,12,0.03,1066.00,9011.00,69700,20250226,-17.65,14660,20240426,291.54,69700,-17.65,20250226,33600,70.83,20250102,69700,-17.65,20250226,14660,291.54,20240426,3.07,Y,042000,500,121 억,,6752044,N,N,6514,N,00,N
20250423,160446,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57900,600,2,1.05,6324460150,109884,90.55,58200,58300,57000,74400,40200,57300,57555.78,27.88,0,764,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,14043,54.32,6.43,12,0.45,1066.00,9011.00,69700,20250226,-16.93,14660,20240426,294.95,69700,-16.93,20250226,33600,72.32,20250102,69700,-16.93,20250226,14660,294.95,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,6514,N,00,N
20250423,150455,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57900,600,2,1.05,5339295650,92887,76.54,58200,58300,57000,74400,40200,57300,57481.63,27.88,0,-575,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,14043,54.32,6.43,12,0.38,1066.00,9011.00,69700,20250226,-16.93,14660,20240426,294.95,69700,-16.93,20250226,33600,72.32,20250102,69700,-16.93,20250226,14660,294.95,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,N,00,N
20250423,140455,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,57200,-100,5,-0.17,4252852450,73995,60.98,58200,58300,57000,74400,40200,57300,57474.86,27.88,0,-960,58966,58132,57166,56332,55366,58550,56750,121,17100,500,41250,100,1,24253054,13873,53.66,6.35,12,0.31,1066.00,9011.00,69700,20250226,-17.93,14660,20240426,290.18,69700,-17.93,20250226,33600,70.24,20250102,69700,-17.93,20250226,14660,290.18,20240426,3.14,Y,042000,500,121 억,,6761599,N,N,10305,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 20250424 160450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57300 -600 5 -1.04 5452501000 95236 86.67 58000 58000 56600 75200 40600 57900 57252.52 27.84 0 16036 59033 58466 57733 57166 56433 58100 56800 121 17300 500 41680 100 1 24253054 13897 53.75 6.36 12 0.39 1066.00 9011.00 69700 20250226 -17.79 14660 20240426 290.86 69700 -17.79 20250226 33600 70.54 20250102 69700 -17.79 20250226 14660 290.86 20240426 3.07 Y 042000 500 121 억 6752044 N N 9316 N 00 N
3 20250424 150456 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57300 -600 5 -1.04 5132985800 89657 81.59 58000 58000 56600 75200 40600 57900 57251.37 27.84 0 12940 59033 58466 57733 57166 56433 58100 56800 121 17300 500 41680 100 1 24253054 13897 53.75 6.36 12 0.37 1066.00 9011.00 69700 20250226 -17.79 14660 20240426 290.86 69700 -17.79 20250226 33600 70.54 20250102 69700 -17.79 20250226 14660 290.86 20240426 3.07 Y 042000 500 121 억 6752044 N N 6514 N 00 N
4 20250424 140457 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57200 -700 5 -1.21 4588005700 80130 72.92 58000 58000 56600 75200 40600 57900 57257.03 27.84 0 9161 59033 58466 57733 57166 56433 58100 56800 121 17300 500 41680 100 1 24253054 13873 53.66 6.35 12 0.33 1066.00 9011.00 69700 20250226 -17.93 14660 20240426 290.18 69700 -17.93 20250226 33600 70.24 20250102 69700 -17.93 20250226 14660 290.18 20240426 3.07 Y 042000 500 121 억 6752044 N N 6514 N 00 N
5 20250424 130456 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57200 -700 5 -1.21 4165540900 72752 66.21 58000 58000 56600 75200 40600 57900 57256.72 27.84 0 7164 59033 58466 57733 57166 56433 58100 56800 121 17300 500 41680 100 1 24253054 13873 53.66 6.35 12 0.30 1066.00 9011.00 69700 20250226 -17.93 14660 20240426 290.18 69700 -17.93 20250226 33600 70.24 20250102 69700 -17.93 20250226 14660 290.18 20240426 3.07 Y 042000 500 121 억 6752044 N N 6514 N 00 N
6 20250424 120456 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57000 -900 5 -1.55 3600507250 62842 57.19 58000 58000 56600 75200 40600 57900 57294.60 27.84 0 5041 59033 58466 57733 57166 56433 58100 56800 121 17300 500 41680 100 1 24253054 13824 53.47 6.33 12 0.26 1066.00 9011.00 69700 20250226 -18.22 14660 20240426 288.81 69700 -18.22 20250226 33600 69.64 20250102 69700 -18.22 20250226 14660 288.81 20240426 3.07 Y 042000 500 121 억 6752044 N N 6514 N 00 N
7 20250424 110456 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57200 -700 5 -1.21 3122711450 54484 49.58 58000 58000 56600 75200 40600 57900 57314.28 27.84 0 5537 59033 58466 57733 57166 56433 58100 56800 121 17300 500 41680 100 1 24253054 13873 53.66 6.35 12 0.22 1066.00 9011.00 69700 20250226 -17.93 14660 20240426 290.18 69700 -17.93 20250226 33600 70.24 20250102 69700 -17.93 20250226 14660 290.18 20240426 3.07 Y 042000 500 121 억 6752044 N N 6514 N 00 N
8 20250424 100456 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57800 -100 5 -0.17 2116110250 36934 33.61 58000 58000 56600 75200 40600 57900 57294.37 27.84 0 6268 59033 58466 57733 57166 56433 58100 56800 121 17300 500 41680 100 1 24253054 14018 54.22 6.41 12 0.15 1066.00 9011.00 69700 20250226 -17.07 14660 20240426 294.27 69700 -17.07 20250226 33600 72.02 20250102 69700 -17.07 20250226 14660 294.27 20240426 3.07 Y 042000 500 121 억 6752044 N N 6514 N 00 N
9 20250424 090458 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57400 -500 5 -0.86 396876000 6872 6.25 58000 58000 57000 75200 40600 57900 57752.62 27.84 0 -2240 59033 58466 57733 57166 56433 58100 56800 121 17300 500 41680 100 1 24253054 13921 53.85 6.37 12 0.03 1066.00 9011.00 69700 20250226 -17.65 14660 20240426 291.54 69700 -17.65 20250226 33600 70.83 20250102 69700 -17.65 20250226 14660 291.54 20240426 3.07 Y 042000 500 121 억 6752044 N N 6514 N 00 N
10 20250423 160446 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57900 600 2 1.05 6324460150 109884 90.55 58200 58300 57000 74400 40200 57300 57555.78 27.88 0 764 58966 58132 57166 56332 55366 58550 56750 121 17100 500 41250 100 1 24253054 14043 54.32 6.43 12 0.45 1066.00 9011.00 69700 20250226 -16.93 14660 20240426 294.95 69700 -16.93 20250226 33600 72.32 20250102 69700 -16.93 20250226 14660 294.95 20240426 3.14 Y 042000 500 121 억 6761599 N N 6514 N 00 N
11 20250423 150455 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57900 600 2 1.05 5339295650 92887 76.54 58200 58300 57000 74400 40200 57300 57481.63 27.88 0 -575 58966 58132 57166 56332 55366 58550 56750 121 17100 500 41250 100 1 24253054 14043 54.32 6.43 12 0.38 1066.00 9011.00 69700 20250226 -16.93 14660 20240426 294.95 69700 -16.93 20250226 33600 72.32 20250102 69700 -16.93 20250226 14660 294.95 20240426 3.14 Y 042000 500 121 억 6761599 N N 10305 N 00 N
12 20250423 140455 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 57200 -100 5 -0.17 4252852450 73995 60.98 58200 58300 57000 74400 40200 57300 57474.86 27.88 0 -960 58966 58132 57166 56332 55366 58550 56750 121 17100 500 41250 100 1 24253054 13873 53.66 6.35 12 0.31 1066.00 9011.00 69700 20250226 -17.93 14660 20240426 290.18 69700 -17.93 20250226 33600 70.24 20250102 69700 -17.93 20250226 14660 290.18 20240426 3.14 Y 042000 500 121 억 6761599 N N 10305 N 00 N