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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030520/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
20250404,160346,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18610,320,2,1.75,2876526935,156041,103.84,18030,18880,17960,23750,12810,18290,18434.42,6.45,0,2001,18683,18486,18273,18076,17863,18585,18175,135,5460,500,13530,10,1,24179744,4500,32.42,1.29,12,0.65,574.00,14475.00,33400,20240521,-44.28,15100,20240805,23.25,25550,-27.16,20250206,17960,3.62,20250404,33400,-44.28,20240521,15100,23.25,20240805,5.10,Y,030520,500,134 억,,1559487,N,N,6124,N,00,N
20250404,150348,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18630,340,2,1.86,2751364525,149310,99.36,18030,18880,17960,23750,12810,18290,18427.20,6.45,0,3929,18683,18486,18273,18076,17863,18585,18175,135,5460,500,13530,10,1,24179744,4505,32.46,1.29,12,0.62,574.00,14475.00,33400,20240521,-44.22,15100,20240805,23.38,25550,-27.08,20250206,17960,3.73,20250404,33400,-44.22,20240521,15100,23.38,20240805,5.10,Y,030520,500,134 억,,1559487,N,N,11241,N,00,N
20250404,140349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18270,-20,5,-0.11,2325101335,126057,83.88,18030,18880,17960,23750,12810,18290,18444.84,6.45,0,-1252,18683,18486,18273,18076,17863,18585,18175,135,5460,500,13530,10,1,24179744,4418,31.83,1.26,12,0.52,574.00,14475.00,33400,20240521,-45.30,15100,20240805,20.99,25550,-28.49,20250206,17960,1.73,20250404,33400,-45.30,20240521,15100,20.99,20240805,5.10,Y,030520,500,134 억,,1559487,N,N,11241,N,00,N
20250404,130349,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18420,130,2,0.71,2107416295,114201,75.99,18030,18880,17960,23750,12810,18290,18453.57,6.45,0,3866,18683,18486,18273,18076,17863,18585,18175,135,5460,500,13530,10,1,24179744,4454,32.09,1.27,12,0.47,574.00,14475.00,33400,20240521,-44.85,15100,20240805,21.99,25550,-27.91,20250206,17960,2.56,20250404,33400,-44.85,20240521,15100,21.99,20240805,5.10,Y,030520,500,134 억,,1559487,N,N,11241,N,00,N
20250404,120346,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18340,50,2,0.27,1930591375,104569,69.58,18030,18880,17960,23750,12810,18290,18462.37,6.45,0,2138,18683,18486,18273,18076,17863,18585,18175,135,5460,500,13530,10,1,24179744,4435,31.95,1.27,12,0.43,574.00,14475.00,33400,20240521,-45.09,15100,20240805,21.46,25550,-28.22,20250206,17960,2.12,20250404,33400,-45.09,20240521,15100,21.46,20240805,5.10,Y,030520,500,134 억,,1559487,N,N,11241,N,00,N
20250404,110348,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18450,160,2,0.87,1117319465,60965,40.57,18030,18570,17960,23750,12810,18290,18327.23,6.45,0,3819,18683,18486,18273,18076,17863,18585,18175,135,5460,500,13530,10,1,24179744,4461,32.14,1.27,12,0.25,574.00,14475.00,33400,20240521,-44.76,15100,20240805,22.19,25550,-27.79,20250206,17960,2.73,20250404,33400,-44.76,20240521,15100,22.19,20240805,5.10,Y,030520,500,134 억,,1559487,N,N,11241,N,00,N
20250404,100348,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18470,180,2,0.98,631953255,34608,23.03,18030,18570,17960,23750,12810,18290,18260.32,6.45,0,7123,18683,18486,18273,18076,17863,18585,18175,135,5460,500,13530,10,1,24179744,4466,32.18,1.28,12,0.14,574.00,14475.00,33400,20240521,-44.70,15100,20240805,22.32,25550,-27.71,20250206,17960,2.84,20250404,33400,-44.70,20240521,15100,22.32,20240805,5.10,Y,030520,500,134 억,,1559487,N,N,11241,N,00,N
20250404,090348,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18000,-290,5,-1.59,117369200,6513,4.33,18030,18040,17960,23750,12810,18290,18020.76,6.45,0,741,18683,18486,18273,18076,17863,18585,18175,135,5460,500,13530,10,1,24179744,4352,31.36,1.24,12,0.03,574.00,14475.00,33400,20240521,-46.11,15100,20240805,19.21,25550,-29.55,20250206,17960,0.22,20250404,33400,-46.11,20240521,15100,19.21,20240805,5.10,Y,030520,500,134 억,,1559487,N,N,11241,N,00,N
20250403,160342,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18290,-350,5,-1.88,2749351300,150277,141.80,18130,18470,18060,24200,13050,18640,18295.22,6.50,0,-11777,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4422,31.86,1.26,12,0.62,574.00,14475.00,33400,20240521,-45.24,15100,20240805,21.13,25550,-28.41,20250206,18000,1.61,20250331,33400,-45.24,20240521,15100,21.13,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,11241,N,00,N
20250403,150345,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18200,-440,5,-2.36,2293469580,125341,118.27,18130,18470,18060,24200,13050,18640,18297.84,6.50,0,-11005,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4401,31.71,1.26,12,0.52,574.00,14475.00,33400,20240521,-45.51,15100,20240805,20.53,25550,-28.77,20250206,18000,1.11,20250331,33400,-45.51,20240521,15100,20.53,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,N,00,N
20250403,140345,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,18310,-330,5,-1.77,1867110520,101982,96.23,18130,18470,18060,24200,13050,18640,18308.24,6.50,0,-9543,19246,18942,18666,18362,18086,18805,18225,135,5560,500,13790,10,1,24179744,4427,31.90,1.26,12,0.42,574.00,14475.00,33400,20240521,-45.18,15100,20240805,21.26,25550,-28.34,20250206,18000,1.72,20250331,33400,-45.18,20240521,15100,21.26,20240805,5.11,Y,030520,500,134 억,,1572865,N,N,1892,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 20250404 160346 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18610 320 2 1.75 2876526935 156041 103.84 18030 18880 17960 23750 12810 18290 18434.42 6.45 0 2001 18683 18486 18273 18076 17863 18585 18175 135 5460 500 13530 10 1 24179744 4500 32.42 1.29 12 0.65 574.00 14475.00 33400 20240521 -44.28 15100 20240805 23.25 25550 -27.16 20250206 17960 3.62 20250404 33400 -44.28 20240521 15100 23.25 20240805 5.10 Y 030520 500 134 억 1559487 N N 6124 N 00 N
3 20250404 150348 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18630 340 2 1.86 2751364525 149310 99.36 18030 18880 17960 23750 12810 18290 18427.20 6.45 0 3929 18683 18486 18273 18076 17863 18585 18175 135 5460 500 13530 10 1 24179744 4505 32.46 1.29 12 0.62 574.00 14475.00 33400 20240521 -44.22 15100 20240805 23.38 25550 -27.08 20250206 17960 3.73 20250404 33400 -44.22 20240521 15100 23.38 20240805 5.10 Y 030520 500 134 억 1559487 N N 11241 N 00 N
4 20250404 140349 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18270 -20 5 -0.11 2325101335 126057 83.88 18030 18880 17960 23750 12810 18290 18444.84 6.45 0 -1252 18683 18486 18273 18076 17863 18585 18175 135 5460 500 13530 10 1 24179744 4418 31.83 1.26 12 0.52 574.00 14475.00 33400 20240521 -45.30 15100 20240805 20.99 25550 -28.49 20250206 17960 1.73 20250404 33400 -45.30 20240521 15100 20.99 20240805 5.10 Y 030520 500 134 억 1559487 N N 11241 N 00 N
5 20250404 130349 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18420 130 2 0.71 2107416295 114201 75.99 18030 18880 17960 23750 12810 18290 18453.57 6.45 0 3866 18683 18486 18273 18076 17863 18585 18175 135 5460 500 13530 10 1 24179744 4454 32.09 1.27 12 0.47 574.00 14475.00 33400 20240521 -44.85 15100 20240805 21.99 25550 -27.91 20250206 17960 2.56 20250404 33400 -44.85 20240521 15100 21.99 20240805 5.10 Y 030520 500 134 억 1559487 N N 11241 N 00 N
6 20250404 120346 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18340 50 2 0.27 1930591375 104569 69.58 18030 18880 17960 23750 12810 18290 18462.37 6.45 0 2138 18683 18486 18273 18076 17863 18585 18175 135 5460 500 13530 10 1 24179744 4435 31.95 1.27 12 0.43 574.00 14475.00 33400 20240521 -45.09 15100 20240805 21.46 25550 -28.22 20250206 17960 2.12 20250404 33400 -45.09 20240521 15100 21.46 20240805 5.10 Y 030520 500 134 억 1559487 N N 11241 N 00 N
7 20250404 110348 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18450 160 2 0.87 1117319465 60965 40.57 18030 18570 17960 23750 12810 18290 18327.23 6.45 0 3819 18683 18486 18273 18076 17863 18585 18175 135 5460 500 13530 10 1 24179744 4461 32.14 1.27 12 0.25 574.00 14475.00 33400 20240521 -44.76 15100 20240805 22.19 25550 -27.79 20250206 17960 2.73 20250404 33400 -44.76 20240521 15100 22.19 20240805 5.10 Y 030520 500 134 억 1559487 N N 11241 N 00 N
8 20250404 100348 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18470 180 2 0.98 631953255 34608 23.03 18030 18570 17960 23750 12810 18290 18260.32 6.45 0 7123 18683 18486 18273 18076 17863 18585 18175 135 5460 500 13530 10 1 24179744 4466 32.18 1.28 12 0.14 574.00 14475.00 33400 20240521 -44.70 15100 20240805 22.32 25550 -27.71 20250206 17960 2.84 20250404 33400 -44.70 20240521 15100 22.32 20240805 5.10 Y 030520 500 134 억 1559487 N N 11241 N 00 N
9 20250404 090348 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18000 -290 5 -1.59 117369200 6513 4.33 18030 18040 17960 23750 12810 18290 18020.76 6.45 0 741 18683 18486 18273 18076 17863 18585 18175 135 5460 500 13530 10 1 24179744 4352 31.36 1.24 12 0.03 574.00 14475.00 33400 20240521 -46.11 15100 20240805 19.21 25550 -29.55 20250206 17960 0.22 20250404 33400 -46.11 20240521 15100 19.21 20240805 5.10 Y 030520 500 134 억 1559487 N N 11241 N 00 N
10 20250403 160342 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18290 -350 5 -1.88 2749351300 150277 141.80 18130 18470 18060 24200 13050 18640 18295.22 6.50 0 -11777 19246 18942 18666 18362 18086 18805 18225 135 5560 500 13790 10 1 24179744 4422 31.86 1.26 12 0.62 574.00 14475.00 33400 20240521 -45.24 15100 20240805 21.13 25550 -28.41 20250206 18000 1.61 20250331 33400 -45.24 20240521 15100 21.13 20240805 5.11 Y 030520 500 134 억 1572865 N N 11241 N 00 N
11 20250403 150345 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18200 -440 5 -2.36 2293469580 125341 118.27 18130 18470 18060 24200 13050 18640 18297.84 6.50 0 -11005 19246 18942 18666 18362 18086 18805 18225 135 5560 500 13790 10 1 24179744 4401 31.71 1.26 12 0.52 574.00 14475.00 33400 20240521 -45.51 15100 20240805 20.53 25550 -28.77 20250206 18000 1.11 20250331 33400 -45.51 20240521 15100 20.53 20240805 5.11 Y 030520 500 134 억 1572865 N N 1892 N 00 N
12 20250403 140345 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 18310 -330 5 -1.77 1867110520 101982 96.23 18130 18470 18060 24200 13050 18640 18308.24 6.50 0 -9543 19246 18942 18666 18362 18086 18805 18225 135 5560 500 13790 10 1 24179744 4427 31.90 1.26 12 0.42 574.00 14475.00 33400 20240521 -45.18 15100 20240805 21.26 25550 -28.34 20250206 18000 1.72 20250331 33400 -45.18 20240521 15100 21.26 20240805 5.11 Y 030520 500 134 억 1572865 N N 1892 N 00 N