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
376300/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
20250401,161056,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38950,-450,5,-1.14,7001018575,176811,105.77,39900,40600,38400,51200,27600,39400,39596.16,2.94,0,4976,41833,40616,39783,38566,37733,40200,38150,119,11800,500,29150,50,1,23738406,9246,37.93,4.72,12,0.74,1027.00,8258.00,50300,20250220,-22.56,17640,20240909,120.80,50300,-22.56,20250220,29250,33.16,20250106,50300,-22.56,20250220,17640,120.80,20240909,2.18,Y,376300,500,118 억,,698572,N,N,12179,N,00,N
20250401,151053,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39200,-200,5,-0.51,6388129700,161109,96.38,39900,40600,38400,51200,27600,39400,39651.00,2.94,0,4126,41833,40616,39783,38566,37733,40200,38150,119,11800,500,29150,50,1,23738406,9305,38.17,4.75,12,0.68,1027.00,8258.00,50300,20250220,-22.07,17640,20240909,122.22,50300,-22.07,20250220,29250,34.02,20250106,50300,-22.07,20250220,17640,122.22,20240909,2.18,Y,376300,500,118 억,,698572,N,N,15063,N,00,N
20250401,141054,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39950,550,2,1.40,5421029750,136626,81.73,39900,40600,38400,51200,27600,39400,39677.91,2.94,0,6277,41833,40616,39783,38566,37733,40200,38150,119,11800,500,29150,50,1,23738406,9483,38.90,4.84,12,0.58,1027.00,8258.00,50300,20250220,-20.58,17640,20240909,126.47,50300,-20.58,20250220,29250,36.58,20250106,50300,-20.58,20250220,17640,126.47,20240909,2.18,Y,376300,500,118 억,,698572,N,N,15063,N,00,N
20250401,131055,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40150,750,2,1.90,4636022575,117070,70.03,39900,40600,38400,51200,27600,39400,39600.46,2.94,0,5364,41833,40616,39783,38566,37733,40200,38150,119,11800,500,29150,50,1,23738406,9531,39.09,4.86,12,0.49,1027.00,8258.00,50300,20250220,-20.18,17640,20240909,127.61,50300,-20.18,20250220,29250,37.26,20250106,50300,-20.18,20250220,17640,127.61,20240909,2.18,Y,376300,500,118 억,,698572,N,N,15063,N,00,N
20250401,121056,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40250,850,2,2.16,4156386625,105125,62.89,39900,40600,38400,51200,27600,39400,39537.59,2.94,0,3704,41833,40616,39783,38566,37733,40200,38150,119,11800,500,29150,50,1,23738406,9555,39.19,4.87,12,0.44,1027.00,8258.00,50300,20250220,-19.98,17640,20240909,128.17,50300,-19.98,20250220,29250,37.61,20250106,50300,-19.98,20250220,17640,128.17,20240909,2.18,Y,376300,500,118 억,,698572,N,N,15063,N,00,N
20250401,111041,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40450,1050,2,2.66,3638343750,92271,55.20,39900,40600,38400,51200,27600,39400,39431.07,2.94,0,4016,41833,40616,39783,38566,37733,40200,38150,119,11800,500,29150,50,1,23738406,9602,39.39,4.90,12,0.39,1027.00,8258.00,50300,20250220,-19.58,17640,20240909,129.31,50300,-19.58,20250220,29250,38.29,20250106,50300,-19.58,20250220,17640,129.31,20240909,2.18,Y,376300,500,118 억,,698572,N,N,15063,N,00,N
20250401,101039,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39200,-200,5,-0.51,1756905575,45129,27.00,39900,40200,38400,51200,27600,39400,38930.59,2.94,0,-12990,41833,40616,39783,38566,37733,40200,38150,119,11800,500,29150,50,1,23738406,9305,38.17,4.75,12,0.19,1027.00,8258.00,50300,20250220,-22.07,17640,20240909,122.22,50300,-22.07,20250220,29250,34.02,20250106,50300,-22.07,20250220,17640,122.22,20240909,2.18,Y,376300,500,118 억,,698572,N,N,15063,N,00,N
20250401,091039,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38950,-450,5,-1.14,380541000,9636,5.76,39900,40200,38900,51200,27600,39400,39491.74,2.94,0,-5320,41833,40616,39783,38566,37733,40200,38150,119,11800,500,29150,50,1,23738406,9246,37.93,4.72,12,0.04,1027.00,8258.00,50300,20250220,-22.56,17640,20240909,120.80,50300,-22.56,20250220,29250,33.16,20250106,50300,-22.56,20250220,17640,120.80,20240909,2.18,Y,376300,500,118 억,,698572,N,N,15063,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 161056 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38950 -450 5 -1.14 7001018575 176811 105.77 39900 40600 38400 51200 27600 39400 39596.16 2.94 0 4976 41833 40616 39783 38566 37733 40200 38150 119 11800 500 29150 50 1 23738406 9246 37.93 4.72 12 0.74 1027.00 8258.00 50300 20250220 -22.56 17640 20240909 120.80 50300 -22.56 20250220 29250 33.16 20250106 50300 -22.56 20250220 17640 120.80 20240909 2.18 Y 376300 500 118 억 698572 N N 12179 N 00 N
3 20250401 151053 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39200 -200 5 -0.51 6388129700 161109 96.38 39900 40600 38400 51200 27600 39400 39651.00 2.94 0 4126 41833 40616 39783 38566 37733 40200 38150 119 11800 500 29150 50 1 23738406 9305 38.17 4.75 12 0.68 1027.00 8258.00 50300 20250220 -22.07 17640 20240909 122.22 50300 -22.07 20250220 29250 34.02 20250106 50300 -22.07 20250220 17640 122.22 20240909 2.18 Y 376300 500 118 억 698572 N N 15063 N 00 N
4 20250401 141054 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39950 550 2 1.40 5421029750 136626 81.73 39900 40600 38400 51200 27600 39400 39677.91 2.94 0 6277 41833 40616 39783 38566 37733 40200 38150 119 11800 500 29150 50 1 23738406 9483 38.90 4.84 12 0.58 1027.00 8258.00 50300 20250220 -20.58 17640 20240909 126.47 50300 -20.58 20250220 29250 36.58 20250106 50300 -20.58 20250220 17640 126.47 20240909 2.18 Y 376300 500 118 억 698572 N N 15063 N 00 N
5 20250401 131055 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40150 750 2 1.90 4636022575 117070 70.03 39900 40600 38400 51200 27600 39400 39600.46 2.94 0 5364 41833 40616 39783 38566 37733 40200 38150 119 11800 500 29150 50 1 23738406 9531 39.09 4.86 12 0.49 1027.00 8258.00 50300 20250220 -20.18 17640 20240909 127.61 50300 -20.18 20250220 29250 37.26 20250106 50300 -20.18 20250220 17640 127.61 20240909 2.18 Y 376300 500 118 억 698572 N N 15063 N 00 N
6 20250401 121056 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40250 850 2 2.16 4156386625 105125 62.89 39900 40600 38400 51200 27600 39400 39537.59 2.94 0 3704 41833 40616 39783 38566 37733 40200 38150 119 11800 500 29150 50 1 23738406 9555 39.19 4.87 12 0.44 1027.00 8258.00 50300 20250220 -19.98 17640 20240909 128.17 50300 -19.98 20250220 29250 37.61 20250106 50300 -19.98 20250220 17640 128.17 20240909 2.18 Y 376300 500 118 억 698572 N N 15063 N 00 N
7 20250401 111041 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40450 1050 2 2.66 3638343750 92271 55.20 39900 40600 38400 51200 27600 39400 39431.07 2.94 0 4016 41833 40616 39783 38566 37733 40200 38150 119 11800 500 29150 50 1 23738406 9602 39.39 4.90 12 0.39 1027.00 8258.00 50300 20250220 -19.58 17640 20240909 129.31 50300 -19.58 20250220 29250 38.29 20250106 50300 -19.58 20250220 17640 129.31 20240909 2.18 Y 376300 500 118 억 698572 N N 15063 N 00 N
8 20250401 101039 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39200 -200 5 -0.51 1756905575 45129 27.00 39900 40200 38400 51200 27600 39400 38930.59 2.94 0 -12990 41833 40616 39783 38566 37733 40200 38150 119 11800 500 29150 50 1 23738406 9305 38.17 4.75 12 0.19 1027.00 8258.00 50300 20250220 -22.07 17640 20240909 122.22 50300 -22.07 20250220 29250 34.02 20250106 50300 -22.07 20250220 17640 122.22 20240909 2.18 Y 376300 500 118 억 698572 N N 15063 N 00 N
9 20250401 091039 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38950 -450 5 -1.14 380541000 9636 5.76 39900 40200 38900 51200 27600 39400 39491.74 2.94 0 -5320 41833 40616 39783 38566 37733 40200 38150 119 11800 500 29150 50 1 23738406 9246 37.93 4.72 12 0.04 1027.00 8258.00 50300 20250220 -22.56 17640 20240909 120.80 50300 -22.56 20250220 29250 33.16 20250106 50300 -22.56 20250220 17640 120.80 20240909 2.18 Y 376300 500 118 억 698572 N N 15063 N 00 N