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
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
20250404,160432,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53100,-1500,5,-2.75,13197121400,244884,160.14,54600,56400,51400,70900,38300,54600,53891.91,27.84,0,-26746,57000,55800,53800,52600,50600,56400,53200,121,16300,500,39310,100,1,24253054,12878,49.81,5.89,12,1.01,1066.00,9011.00,69700,20250226,-23.82,14660,20240426,262.21,69700,-23.82,20250226,33600,58.04,20250102,69700,-23.82,20250226,14660,262.21,20240426,3.06,Y,042000,500,121 억,,6752885,N,N,11136,N,00,N
20250404,150436,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52900,-1700,5,-3.11,12615505100,233921,152.97,54600,56400,51400,70900,38300,54600,53930.62,27.84,0,-28455,57000,55800,53800,52600,50600,56400,53200,121,16300,500,39310,100,1,24253054,12830,49.62,5.87,12,0.96,1066.00,9011.00,69700,20250226,-24.10,14660,20240426,260.85,69700,-24.10,20250226,33600,57.44,20250102,69700,-24.10,20250226,14660,260.85,20240426,3.06,Y,042000,500,121 억,,6752885,N,N,4462,N,00,N
20250404,140438,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,51900,-2700,5,-4.95,10925008950,201625,131.85,54600,56400,51400,70900,38300,54600,54184.79,27.84,0,-17921,57000,55800,53800,52600,50600,56400,53200,121,16300,500,39310,100,1,24253054,12587,48.69,5.76,12,0.83,1066.00,9011.00,69700,20250226,-25.54,14660,20240426,254.02,69700,-25.54,20250226,33600,54.46,20250102,69700,-25.54,20250226,14660,254.02,20240426,3.06,Y,042000,500,121 억,,6752885,N,N,4462,N,00,N
20250404,130437,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52200,-2400,5,-4.40,9937403650,182775,119.53,54600,56400,51400,70900,38300,54600,54369.60,27.84,0,-13822,57000,55800,53800,52600,50600,56400,53200,121,16300,500,39310,100,1,24253054,12660,48.97,5.79,12,0.75,1066.00,9011.00,69700,20250226,-25.11,14660,20240426,256.07,69700,-25.11,20250226,33600,55.36,20250102,69700,-25.11,20250226,14660,256.07,20240426,3.06,Y,042000,500,121 억,,6752885,N,N,4462,N,00,N
20250404,120433,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52200,-2400,5,-4.40,8514200800,155396,101.62,54600,56400,51900,70900,38300,54600,54790.35,27.84,0,-12382,57000,55800,53800,52600,50600,56400,53200,121,16300,500,39310,100,1,24253054,12660,48.97,5.79,12,0.64,1066.00,9011.00,69700,20250226,-25.11,14660,20240426,256.07,69700,-25.11,20250226,33600,55.36,20250102,69700,-25.11,20250226,14660,256.07,20240426,3.06,Y,042000,500,121 억,,6752885,N,N,4462,N,00,N
20250404,110435,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54600,0,3,0.00,5779955600,104872,68.58,54600,56400,54400,70900,38300,54600,55114.38,27.84,0,-15000,57000,55800,53800,52600,50600,56400,53200,121,16300,500,39310,100,1,24253054,13242,51.22,6.06,12,0.43,1066.00,9011.00,69700,20250226,-21.66,14660,20240426,272.44,69700,-21.66,20250226,33600,62.50,20250102,69700,-21.66,20250226,14660,272.44,20240426,3.06,Y,042000,500,121 억,,6752885,N,N,4462,N,00,N
20250404,100435,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55000,400,2,0.73,3737253200,67546,44.17,54600,56400,54500,70900,38300,54600,55329.01,27.84,0,-14913,57000,55800,53800,52600,50600,56400,53200,121,16300,500,39310,100,1,24253054,13339,51.59,6.10,12,0.28,1066.00,9011.00,69700,20250226,-21.09,14660,20240426,275.17,69700,-21.09,20250226,33600,63.69,20250102,69700,-21.09,20250226,14660,275.17,20240426,3.06,Y,042000,500,121 억,,6752885,N,N,4462,N,00,N
20250404,090437,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55900,1300,2,2.38,724683950,13114,8.58,54600,56000,54500,70900,38300,54600,55260.33,27.84,0,671,57000,55800,53800,52600,50600,56400,53200,121,16300,500,39310,100,1,24253054,13557,52.44,6.20,12,0.05,1066.00,9011.00,69700,20250226,-19.80,14660,20240426,281.31,69700,-19.80,20250226,33600,66.37,20250102,69700,-19.80,20250226,14660,281.31,20240426,3.06,Y,042000,500,121 억,,6752885,N,N,4462,N,00,N
20250403,160428,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54600,1300,2,2.44,8260373000,152915,74.25,51900,55000,51800,69200,37400,53300,54018.92,27.98,0,-32673,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13242,51.22,6.06,12,0.63,1066.00,9011.00,69700,20250226,-21.66,14660,20240426,272.44,69700,-21.66,20250226,33600,62.50,20250102,69700,-21.66,20250226,14660,272.44,20240426,3.07,N,042000,500,121 억,,6786090,N,N,4462,N,00,N
20250403,150432,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54400,1100,2,2.06,7705357000,142736,69.31,51900,55000,51800,69200,37400,53300,53983.28,27.98,0,-32802,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13194,51.03,6.04,12,0.59,1066.00,9011.00,69700,20250226,-21.95,14660,20240426,271.08,69700,-21.95,20250226,33600,61.90,20250102,69700,-21.95,20250226,14660,271.08,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,N,00,N
20250403,140432,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54400,1100,2,2.06,6326282150,117388,57.00,51900,55000,51800,69200,37400,53300,53892.07,27.98,0,-18517,55633,54466,52633,51466,49633,55050,52050,121,15900,500,38370,100,1,24253054,13194,51.03,6.04,12,0.48,1066.00,9011.00,69700,20250226,-21.95,14660,20240426,271.08,69700,-21.95,20250226,33600,61.90,20250102,69700,-21.95,20250226,14660,271.08,20240426,3.07,N,042000,500,121 억,,6786090,N,N,17788,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 160432 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 53100 -1500 5 -2.75 13197121400 244884 160.14 54600 56400 51400 70900 38300 54600 53891.91 27.84 0 -26746 57000 55800 53800 52600 50600 56400 53200 121 16300 500 39310 100 1 24253054 12878 49.81 5.89 12 1.01 1066.00 9011.00 69700 20250226 -23.82 14660 20240426 262.21 69700 -23.82 20250226 33600 58.04 20250102 69700 -23.82 20250226 14660 262.21 20240426 3.06 Y 042000 500 121 억 6752885 N N 11136 N 00 N
3 20250404 150436 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 52900 -1700 5 -3.11 12615505100 233921 152.97 54600 56400 51400 70900 38300 54600 53930.62 27.84 0 -28455 57000 55800 53800 52600 50600 56400 53200 121 16300 500 39310 100 1 24253054 12830 49.62 5.87 12 0.96 1066.00 9011.00 69700 20250226 -24.10 14660 20240426 260.85 69700 -24.10 20250226 33600 57.44 20250102 69700 -24.10 20250226 14660 260.85 20240426 3.06 Y 042000 500 121 억 6752885 N N 4462 N 00 N
4 20250404 140438 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 51900 -2700 5 -4.95 10925008950 201625 131.85 54600 56400 51400 70900 38300 54600 54184.79 27.84 0 -17921 57000 55800 53800 52600 50600 56400 53200 121 16300 500 39310 100 1 24253054 12587 48.69 5.76 12 0.83 1066.00 9011.00 69700 20250226 -25.54 14660 20240426 254.02 69700 -25.54 20250226 33600 54.46 20250102 69700 -25.54 20250226 14660 254.02 20240426 3.06 Y 042000 500 121 억 6752885 N N 4462 N 00 N
5 20250404 130437 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 52200 -2400 5 -4.40 9937403650 182775 119.53 54600 56400 51400 70900 38300 54600 54369.60 27.84 0 -13822 57000 55800 53800 52600 50600 56400 53200 121 16300 500 39310 100 1 24253054 12660 48.97 5.79 12 0.75 1066.00 9011.00 69700 20250226 -25.11 14660 20240426 256.07 69700 -25.11 20250226 33600 55.36 20250102 69700 -25.11 20250226 14660 256.07 20240426 3.06 Y 042000 500 121 억 6752885 N N 4462 N 00 N
6 20250404 120433 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 52200 -2400 5 -4.40 8514200800 155396 101.62 54600 56400 51900 70900 38300 54600 54790.35 27.84 0 -12382 57000 55800 53800 52600 50600 56400 53200 121 16300 500 39310 100 1 24253054 12660 48.97 5.79 12 0.64 1066.00 9011.00 69700 20250226 -25.11 14660 20240426 256.07 69700 -25.11 20250226 33600 55.36 20250102 69700 -25.11 20250226 14660 256.07 20240426 3.06 Y 042000 500 121 억 6752885 N N 4462 N 00 N
7 20250404 110435 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54600 0 3 0.00 5779955600 104872 68.58 54600 56400 54400 70900 38300 54600 55114.38 27.84 0 -15000 57000 55800 53800 52600 50600 56400 53200 121 16300 500 39310 100 1 24253054 13242 51.22 6.06 12 0.43 1066.00 9011.00 69700 20250226 -21.66 14660 20240426 272.44 69700 -21.66 20250226 33600 62.50 20250102 69700 -21.66 20250226 14660 272.44 20240426 3.06 Y 042000 500 121 억 6752885 N N 4462 N 00 N
8 20250404 100435 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55000 400 2 0.73 3737253200 67546 44.17 54600 56400 54500 70900 38300 54600 55329.01 27.84 0 -14913 57000 55800 53800 52600 50600 56400 53200 121 16300 500 39310 100 1 24253054 13339 51.59 6.10 12 0.28 1066.00 9011.00 69700 20250226 -21.09 14660 20240426 275.17 69700 -21.09 20250226 33600 63.69 20250102 69700 -21.09 20250226 14660 275.17 20240426 3.06 Y 042000 500 121 억 6752885 N N 4462 N 00 N
9 20250404 090437 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55900 1300 2 2.38 724683950 13114 8.58 54600 56000 54500 70900 38300 54600 55260.33 27.84 0 671 57000 55800 53800 52600 50600 56400 53200 121 16300 500 39310 100 1 24253054 13557 52.44 6.20 12 0.05 1066.00 9011.00 69700 20250226 -19.80 14660 20240426 281.31 69700 -19.80 20250226 33600 66.37 20250102 69700 -19.80 20250226 14660 281.31 20240426 3.06 Y 042000 500 121 억 6752885 N N 4462 N 00 N
10 20250403 160428 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54600 1300 2 2.44 8260373000 152915 74.25 51900 55000 51800 69200 37400 53300 54018.92 27.98 0 -32673 55633 54466 52633 51466 49633 55050 52050 121 15900 500 38370 100 1 24253054 13242 51.22 6.06 12 0.63 1066.00 9011.00 69700 20250226 -21.66 14660 20240426 272.44 69700 -21.66 20250226 33600 62.50 20250102 69700 -21.66 20250226 14660 272.44 20240426 3.07 N 042000 500 121 억 6786090 N N 4462 N 00 N
11 20250403 150432 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54400 1100 2 2.06 7705357000 142736 69.31 51900 55000 51800 69200 37400 53300 53983.28 27.98 0 -32802 55633 54466 52633 51466 49633 55050 52050 121 15900 500 38370 100 1 24253054 13194 51.03 6.04 12 0.59 1066.00 9011.00 69700 20250226 -21.95 14660 20240426 271.08 69700 -21.95 20250226 33600 61.90 20250102 69700 -21.95 20250226 14660 271.08 20240426 3.07 N 042000 500 121 억 6786090 N N 17788 N 00 N
12 20250403 140432 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54400 1100 2 2.06 6326282150 117388 57.00 51900 55000 51800 69200 37400 53300 53892.07 27.98 0 -18517 55633 54466 52633 51466 49633 55050 52050 121 15900 500 38370 100 1 24253054 13194 51.03 6.04 12 0.48 1066.00 9011.00 69700 20250226 -21.95 14660 20240426 271.08 69700 -21.95 20250226 33600 61.90 20250102 69700 -21.95 20250226 14660 271.08 20240426 3.07 N 042000 500 121 억 6786090 N N 17788 N 00 N