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
095660/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
20250401,160643,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22500,650,2,2.97,3179468625,140962,164.87,22100,22850,21900,28400,15300,21850,22555.51,10.93,0,-8717,22883,22366,21783,21266,20683,22625,21525,110,6550,500,16160,50,1,21856816,4918,206.42,0.91,12,0.64,109.00,24813.00,24850,20240510,-9.46,17550,20240805,28.21,22850,-1.53,20250401,17720,26.98,20250203,24850,-9.46,20240510,17550,28.21,20240805,2.33,Y,095660,500,110 억,,2388880,N,N,15975,N,00,N
20250401,150642,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,700,2,3.20,3075206075,136329,159.45,22100,22850,21900,28400,15300,21850,22557.24,10.93,0,-8391,22883,22366,21783,21266,20683,22625,21525,110,6550,500,16160,50,1,21856816,4929,206.88,0.91,12,0.62,109.00,24813.00,24850,20240510,-9.26,17550,20240805,28.49,22850,-1.31,20250401,17720,27.26,20250203,24850,-9.26,20240510,17550,28.49,20240805,2.33,Y,095660,500,110 억,,2388880,N,N,5273,N,00,N
20250401,140642,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22700,850,2,3.89,2808530375,124527,145.65,22100,22850,21900,28400,15300,21850,22553.59,10.93,0,-6373,22883,22366,21783,21266,20683,22625,21525,110,6550,500,16160,50,1,21856816,4961,208.26,0.91,12,0.57,109.00,24813.00,24850,20240510,-8.65,17550,20240805,29.34,22850,-0.66,20250401,17720,28.10,20250203,24850,-8.65,20240510,17550,29.34,20240805,2.33,Y,095660,500,110 억,,2388880,N,N,5273,N,00,N
20250401,130643,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22650,800,2,3.66,2174055725,96611,113.00,22100,22850,21900,28400,15300,21850,22503.19,10.93,0,-3355,22883,22366,21783,21266,20683,22625,21525,110,6550,500,16160,50,1,21856816,4951,207.80,0.91,12,0.44,109.00,24813.00,24850,20240510,-8.85,17550,20240805,29.06,22850,-0.88,20250401,17720,27.82,20250203,24850,-8.85,20240510,17550,29.06,20240805,2.33,Y,095660,500,110 억,,2388880,N,N,5273,N,00,N
20250401,120643,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,700,2,3.20,1896150225,84331,98.64,22100,22850,21900,28400,15300,21850,22484.62,10.93,0,-36,22883,22366,21783,21266,20683,22625,21525,110,6550,500,16160,50,1,21856816,4929,206.88,0.91,12,0.39,109.00,24813.00,24850,20240510,-9.26,17550,20240805,28.49,22850,-1.31,20250401,17720,27.26,20250203,24850,-9.26,20240510,17550,28.49,20240805,2.33,Y,095660,500,110 억,,2388880,N,N,5273,N,00,N
20250401,110630,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22700,850,2,3.89,1374683925,61289,71.69,22100,22850,21900,28400,15300,21850,22429.54,10.93,0,3521,22883,22366,21783,21266,20683,22625,21525,110,6550,500,16160,50,1,21856816,4961,208.26,0.91,12,0.28,109.00,24813.00,24850,20240510,-8.65,17550,20240805,29.34,22850,-0.66,20250401,17720,28.10,20250203,24850,-8.65,20240510,17550,29.34,20240805,2.33,Y,095660,500,110 억,,2388880,N,N,5273,N,00,N
20250401,100632,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22050,200,2,0.92,194647000,8835,10.33,22100,22100,21900,28400,15300,21850,22031.35,10.93,0,-1183,22883,22366,21783,21266,20683,22625,21525,110,6550,500,16160,50,1,21856816,4819,202.29,0.89,12,0.04,109.00,24813.00,24850,20240510,-11.27,17550,20240805,25.64,22300,-1.12,20250331,17720,24.44,20250203,24850,-11.27,20240510,17550,25.64,20240805,2.33,Y,095660,500,110 억,,2388880,N,N,5273,N,00,N
20250401,090635,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22050,200,2,0.92,29649550,1345,1.57,22100,22100,21900,28400,15300,21850,22044.28,10.93,0,-49,22883,22366,21783,21266,20683,22625,21525,110,6550,500,16160,50,1,21856816,4819,202.29,0.89,12,0.01,109.00,24813.00,24850,20240510,-11.27,17550,20240805,25.64,22300,-1.12,20250331,17720,24.44,20250203,24850,-11.27,20240510,17550,25.64,20240805,2.33,Y,095660,500,110 억,,2388880,N,N,5273,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 160643 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22500 650 2 2.97 3179468625 140962 164.87 22100 22850 21900 28400 15300 21850 22555.51 10.93 0 -8717 22883 22366 21783 21266 20683 22625 21525 110 6550 500 16160 50 1 21856816 4918 206.42 0.91 12 0.64 109.00 24813.00 24850 20240510 -9.46 17550 20240805 28.21 22850 -1.53 20250401 17720 26.98 20250203 24850 -9.46 20240510 17550 28.21 20240805 2.33 Y 095660 500 110 억 2388880 N N 15975 N 00 N
3 20250401 150642 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22550 700 2 3.20 3075206075 136329 159.45 22100 22850 21900 28400 15300 21850 22557.24 10.93 0 -8391 22883 22366 21783 21266 20683 22625 21525 110 6550 500 16160 50 1 21856816 4929 206.88 0.91 12 0.62 109.00 24813.00 24850 20240510 -9.26 17550 20240805 28.49 22850 -1.31 20250401 17720 27.26 20250203 24850 -9.26 20240510 17550 28.49 20240805 2.33 Y 095660 500 110 억 2388880 N N 5273 N 00 N
4 20250401 140642 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22700 850 2 3.89 2808530375 124527 145.65 22100 22850 21900 28400 15300 21850 22553.59 10.93 0 -6373 22883 22366 21783 21266 20683 22625 21525 110 6550 500 16160 50 1 21856816 4961 208.26 0.91 12 0.57 109.00 24813.00 24850 20240510 -8.65 17550 20240805 29.34 22850 -0.66 20250401 17720 28.10 20250203 24850 -8.65 20240510 17550 29.34 20240805 2.33 Y 095660 500 110 억 2388880 N N 5273 N 00 N
5 20250401 130643 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22650 800 2 3.66 2174055725 96611 113.00 22100 22850 21900 28400 15300 21850 22503.19 10.93 0 -3355 22883 22366 21783 21266 20683 22625 21525 110 6550 500 16160 50 1 21856816 4951 207.80 0.91 12 0.44 109.00 24813.00 24850 20240510 -8.85 17550 20240805 29.06 22850 -0.88 20250401 17720 27.82 20250203 24850 -8.85 20240510 17550 29.06 20240805 2.33 Y 095660 500 110 억 2388880 N N 5273 N 00 N
6 20250401 120643 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22550 700 2 3.20 1896150225 84331 98.64 22100 22850 21900 28400 15300 21850 22484.62 10.93 0 -36 22883 22366 21783 21266 20683 22625 21525 110 6550 500 16160 50 1 21856816 4929 206.88 0.91 12 0.39 109.00 24813.00 24850 20240510 -9.26 17550 20240805 28.49 22850 -1.31 20250401 17720 27.26 20250203 24850 -9.26 20240510 17550 28.49 20240805 2.33 Y 095660 500 110 억 2388880 N N 5273 N 00 N
7 20250401 110630 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22700 850 2 3.89 1374683925 61289 71.69 22100 22850 21900 28400 15300 21850 22429.54 10.93 0 3521 22883 22366 21783 21266 20683 22625 21525 110 6550 500 16160 50 1 21856816 4961 208.26 0.91 12 0.28 109.00 24813.00 24850 20240510 -8.65 17550 20240805 29.34 22850 -0.66 20250401 17720 28.10 20250203 24850 -8.65 20240510 17550 29.34 20240805 2.33 Y 095660 500 110 억 2388880 N N 5273 N 00 N
8 20250401 100632 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22050 200 2 0.92 194647000 8835 10.33 22100 22100 21900 28400 15300 21850 22031.35 10.93 0 -1183 22883 22366 21783 21266 20683 22625 21525 110 6550 500 16160 50 1 21856816 4819 202.29 0.89 12 0.04 109.00 24813.00 24850 20240510 -11.27 17550 20240805 25.64 22300 -1.12 20250331 17720 24.44 20250203 24850 -11.27 20240510 17550 25.64 20240805 2.33 Y 095660 500 110 억 2388880 N N 5273 N 00 N
9 20250401 090635 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22050 200 2 0.92 29649550 1345 1.57 22100 22100 21900 28400 15300 21850 22044.28 10.93 0 -49 22883 22366 21783 21266 20683 22625 21525 110 6550 500 16160 50 1 21856816 4819 202.29 0.89 12 0.01 109.00 24813.00 24850 20240510 -11.27 17550 20240805 25.64 22300 -1.12 20250331 17720 24.44 20250203 24850 -11.27 20240510 17550 25.64 20240805 2.33 Y 095660 500 110 억 2388880 N N 5273 N 00 N