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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
035600/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160400,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8400,0,3,0.00,518445895,61456,77.96,8440,8540,8330,10920,5880,8400,8436.05,5.78,0,-4770,8660,8530,8400,8270,8140,8465,8205,140,2520,500,6380,10,1,27904434,2344,5.68,0.47,12,0.22,1478.00,17891.00,12140,20240507,-30.81,8260,20241209,1.69,9010,-6.77,20250103,8270,1.57,20250331,12140,-30.81,20240507,8260,1.69,20241209,3.06,Y,035600,500,139 억,,1612295,N,N,9698,N,00,N
20250401,150401,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8430,30,2,0.36,406116525,48074,60.98,8440,8540,8330,10920,5880,8400,8447.74,5.78,0,-611,8660,8530,8400,8270,8140,8465,8205,140,2520,500,6380,10,1,27904434,2352,5.70,0.47,12,0.17,1478.00,17891.00,12140,20240507,-30.56,8260,20241209,2.06,9010,-6.44,20250103,8270,1.93,20250331,12140,-30.56,20240507,8260,2.06,20241209,3.06,Y,035600,500,139 억,,1612295,N,N,12728,N,00,N
20250401,140400,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8430,30,2,0.36,369356145,43706,55.44,8440,8540,8330,10920,5880,8400,8450.93,5.78,0,1419,8660,8530,8400,8270,8140,8465,8205,140,2520,500,6380,10,1,27904434,2352,5.70,0.47,12,0.16,1478.00,17891.00,12140,20240507,-30.56,8260,20241209,2.06,9010,-6.44,20250103,8270,1.93,20250331,12140,-30.56,20240507,8260,2.06,20241209,3.06,Y,035600,500,139 억,,1612295,N,N,12728,N,00,N
20250401,130401,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8460,60,2,0.71,329731725,39013,49.49,8440,8540,8330,10920,5880,8400,8451.84,5.78,0,2422,8660,8530,8400,8270,8140,8465,8205,140,2520,500,6380,10,1,27904434,2361,5.72,0.47,12,0.14,1478.00,17891.00,12140,20240507,-30.31,8260,20241209,2.42,9010,-6.10,20250103,8270,2.30,20250331,12140,-30.31,20240507,8260,2.42,20241209,3.06,Y,035600,500,139 억,,1612295,N,N,12728,N,00,N
20250401,120401,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8510,110,2,1.31,253548295,29984,38.04,8440,8540,8330,10920,5880,8400,8456.12,5.78,0,-766,8660,8530,8400,8270,8140,8465,8205,140,2520,500,6380,10,1,27904434,2375,5.76,0.48,12,0.11,1478.00,17891.00,12140,20240507,-29.90,8260,20241209,3.03,9010,-5.55,20250103,8270,2.90,20250331,12140,-29.90,20240507,8260,3.03,20241209,3.06,Y,035600,500,139 억,,1612295,N,N,12728,N,00,N
20250401,110359,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8530,130,2,1.55,198530520,23511,29.82,8440,8540,8330,10920,5880,8400,8444.15,5.78,0,283,8660,8530,8400,8270,8140,8465,8205,140,2520,500,6380,10,1,27904434,2380,5.77,0.48,12,0.08,1478.00,17891.00,12140,20240507,-29.74,8260,20241209,3.27,9010,-5.33,20250103,8270,3.14,20250331,12140,-29.74,20240507,8260,3.27,20241209,3.06,Y,035600,500,139 억,,1612295,N,N,12728,N,00,N
20250401,100355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8380,-20,5,-0.24,52569020,6280,7.97,8440,8450,8330,10920,5880,8400,8370.86,5.78,0,-1755,8660,8530,8400,8270,8140,8465,8205,140,2520,500,6380,10,1,27904434,2338,5.67,0.47,12,0.02,1478.00,17891.00,12140,20240507,-30.97,8260,20241209,1.45,9010,-6.99,20250103,8270,1.33,20250331,12140,-30.97,20240507,8260,1.45,20241209,3.06,Y,035600,500,139 억,,1612295,N,N,12728,N,00,N
20250401,090357,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8440,40,2,0.48,918600,109,0.14,8440,8440,8400,10920,5880,8400,8427.52,5.78,0,21,8660,8530,8400,8270,8140,8465,8205,140,2520,500,6380,10,1,27904434,2355,5.71,0.47,12,0.00,1478.00,17891.00,12140,20240507,-30.48,8260,20241209,2.18,9010,-6.33,20250103,8270,2.06,20250331,12140,-30.48,20240507,8260,2.18,20241209,3.06,Y,035600,500,139 억,,1612295,N,N,12728,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 20250401 160400 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8400 0 3 0.00 518445895 61456 77.96 8440 8540 8330 10920 5880 8400 8436.05 5.78 0 -4770 8660 8530 8400 8270 8140 8465 8205 140 2520 500 6380 10 1 27904434 2344 5.68 0.47 12 0.22 1478.00 17891.00 12140 20240507 -30.81 8260 20241209 1.69 9010 -6.77 20250103 8270 1.57 20250331 12140 -30.81 20240507 8260 1.69 20241209 3.06 Y 035600 500 139 억 1612295 N N 9698 N 00 N
3 20250401 150401 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8430 30 2 0.36 406116525 48074 60.98 8440 8540 8330 10920 5880 8400 8447.74 5.78 0 -611 8660 8530 8400 8270 8140 8465 8205 140 2520 500 6380 10 1 27904434 2352 5.70 0.47 12 0.17 1478.00 17891.00 12140 20240507 -30.56 8260 20241209 2.06 9010 -6.44 20250103 8270 1.93 20250331 12140 -30.56 20240507 8260 2.06 20241209 3.06 Y 035600 500 139 억 1612295 N N 12728 N 00 N
4 20250401 140400 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8430 30 2 0.36 369356145 43706 55.44 8440 8540 8330 10920 5880 8400 8450.93 5.78 0 1419 8660 8530 8400 8270 8140 8465 8205 140 2520 500 6380 10 1 27904434 2352 5.70 0.47 12 0.16 1478.00 17891.00 12140 20240507 -30.56 8260 20241209 2.06 9010 -6.44 20250103 8270 1.93 20250331 12140 -30.56 20240507 8260 2.06 20241209 3.06 Y 035600 500 139 억 1612295 N N 12728 N 00 N
5 20250401 130401 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8460 60 2 0.71 329731725 39013 49.49 8440 8540 8330 10920 5880 8400 8451.84 5.78 0 2422 8660 8530 8400 8270 8140 8465 8205 140 2520 500 6380 10 1 27904434 2361 5.72 0.47 12 0.14 1478.00 17891.00 12140 20240507 -30.31 8260 20241209 2.42 9010 -6.10 20250103 8270 2.30 20250331 12140 -30.31 20240507 8260 2.42 20241209 3.06 Y 035600 500 139 억 1612295 N N 12728 N 00 N
6 20250401 120401 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8510 110 2 1.31 253548295 29984 38.04 8440 8540 8330 10920 5880 8400 8456.12 5.78 0 -766 8660 8530 8400 8270 8140 8465 8205 140 2520 500 6380 10 1 27904434 2375 5.76 0.48 12 0.11 1478.00 17891.00 12140 20240507 -29.90 8260 20241209 3.03 9010 -5.55 20250103 8270 2.90 20250331 12140 -29.90 20240507 8260 3.03 20241209 3.06 Y 035600 500 139 억 1612295 N N 12728 N 00 N
7 20250401 110359 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8530 130 2 1.55 198530520 23511 29.82 8440 8540 8330 10920 5880 8400 8444.15 5.78 0 283 8660 8530 8400 8270 8140 8465 8205 140 2520 500 6380 10 1 27904434 2380 5.77 0.48 12 0.08 1478.00 17891.00 12140 20240507 -29.74 8260 20241209 3.27 9010 -5.33 20250103 8270 3.14 20250331 12140 -29.74 20240507 8260 3.27 20241209 3.06 Y 035600 500 139 억 1612295 N N 12728 N 00 N
8 20250401 100355 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8380 -20 5 -0.24 52569020 6280 7.97 8440 8450 8330 10920 5880 8400 8370.86 5.78 0 -1755 8660 8530 8400 8270 8140 8465 8205 140 2520 500 6380 10 1 27904434 2338 5.67 0.47 12 0.02 1478.00 17891.00 12140 20240507 -30.97 8260 20241209 1.45 9010 -6.99 20250103 8270 1.33 20250331 12140 -30.97 20240507 8260 1.45 20241209 3.06 Y 035600 500 139 억 1612295 N N 12728 N 00 N
9 20250401 090357 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8440 40 2 0.48 918600 109 0.14 8440 8440 8400 10920 5880 8400 8427.52 5.78 0 21 8660 8530 8400 8270 8140 8465 8205 140 2520 500 6380 10 1 27904434 2355 5.71 0.47 12 0.00 1478.00 17891.00 12140 20240507 -30.48 8260 20241209 2.18 9010 -6.33 20250103 8270 2.06 20250331 12140 -30.48 20240507 8260 2.18 20241209 3.06 Y 035600 500 139 억 1612295 N N 12728 N 00 N