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
053800/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
20250404,160509,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,93900,16000,2,20.54,163181707300,1822290,1488.64,78300,98700,75000,101200,54600,77900,89545.41,32.92,0,-52043,81433,79666,77133,75366,72833,80550,76250,57,23300,500,59200,100,1,11126506,10448,28.73,2.61,12,16.38,3268.00,36016.00,98700,20250404,-4.86,50700,20240923,85.21,98700,-4.86,20250404,65400,43.58,20250113,98700,-4.86,20250404,50700,85.21,20240923,2.55,Y,053800,500,57 억,,3662957,N,N,26747,N,00,N
20250404,150514,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,95100,17200,2,22.08,150176593450,1684578,1376.14,78300,98700,75000,101200,54600,77900,89147.90,32.92,0,-58687,81433,79666,77133,75366,72833,80550,76250,57,23300,500,59200,100,1,11126506,10581,29.10,2.64,12,15.14,3268.00,36016.00,98700,20250404,-3.65,50700,20240923,87.57,98700,-3.65,20250404,65400,45.41,20250113,98700,-3.65,20250404,50700,87.57,20240923,2.55,Y,053800,500,57 억,,3662957,N,N,9954,N,00,N
20250404,140515,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86000,8100,2,10.40,67277606200,805082,657.68,78300,88000,75000,101200,54600,77900,83566.15,32.92,0,-29017,81433,79666,77133,75366,72833,80550,76250,57,23300,500,59200,100,1,11126506,9569,26.32,2.39,12,7.24,3268.00,36016.00,89400,20241210,-3.80,50700,20240923,69.63,88000,-2.27,20250404,65400,31.50,20250113,89400,-3.80,20241210,50700,69.63,20240923,2.55,Y,053800,500,57 억,,3662957,N,N,9954,N,00,N
20250404,130515,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86800,8900,2,11.42,58284613900,700443,572.20,78300,88000,75000,101200,54600,77900,83211.07,32.92,0,-23709,81433,79666,77133,75366,72833,80550,76250,57,23300,500,59200,100,1,11126506,9658,26.56,2.41,12,6.30,3268.00,36016.00,89400,20241210,-2.91,50700,20240923,71.20,88000,-1.36,20250404,65400,32.72,20250113,89400,-2.91,20241210,50700,71.20,20240923,2.55,Y,053800,500,57 억,,3662957,N,N,9954,N,00,N
20250404,120510,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84400,6500,2,8.34,46212885800,559453,457.02,78300,88000,75000,101200,54600,77900,82603.70,32.92,0,-31245,81433,79666,77133,75366,72833,80550,76250,57,23300,500,59200,100,1,11126506,9391,25.83,2.34,12,5.03,3268.00,36016.00,89400,20241210,-5.59,50700,20240923,66.47,88000,-4.09,20250404,65400,29.05,20250113,89400,-5.59,20241210,50700,66.47,20240923,2.55,Y,053800,500,57 억,,3662957,N,N,9954,N,00,N
20250404,110513,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76900,-1000,5,-1.28,6542785150,84014,68.63,78300,79300,75000,101200,54600,77900,77877.32,32.92,0,-16390,81433,79666,77133,75366,72833,80550,76250,57,23300,500,59200,100,1,11126506,8556,23.53,2.14,12,0.76,3268.00,36016.00,89400,20241210,-13.98,50700,20240923,51.68,83300,-7.68,20250326,65400,17.58,20250113,89400,-13.98,20241210,50700,51.68,20240923,2.55,Y,053800,500,57 억,,3662957,N,N,9954,N,00,N
20250404,100513,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78600,700,2,0.90,3354879300,42925,35.07,78300,79300,76600,101200,54600,77900,78156.77,32.92,0,-7689,81433,79666,77133,75366,72833,80550,76250,57,23300,500,59200,100,1,11126506,8745,24.05,2.18,12,0.39,3268.00,36016.00,89400,20241210,-12.08,50700,20240923,55.03,83300,-5.64,20250326,65400,20.18,20250113,89400,-12.08,20241210,50700,55.03,20240923,2.55,Y,053800,500,57 억,,3662957,N,N,9954,N,00,N
20250404,090514,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77800,-100,5,-0.13,736865200,9414,7.69,78300,78700,77700,101200,54600,77900,78273.34,32.92,0,-2565,81433,79666,77133,75366,72833,80550,76250,57,23300,500,59200,100,1,11126506,8656,23.81,2.16,12,0.08,3268.00,36016.00,89400,20241210,-12.98,50700,20240923,53.45,83300,-6.60,20250326,65400,18.96,20250113,89400,-12.98,20241210,50700,53.45,20240923,2.55,Y,053800,500,57 억,,3662957,N,N,9954,N,00,N
20250403,160504,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,77900,1700,2,2.23,9369862000,122413,159.87,75800,78900,74600,99000,53400,76200,76542.14,33.05,0,-14452,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8668,23.84,2.16,12,1.10,3268.00,36016.00,89400,20241210,-12.86,50700,20240923,53.65,83300,-6.48,20250326,65400,19.11,20250113,89400,-12.86,20241210,50700,53.65,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,9954,N,00,N
20250403,150509,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,76900,700,2,0.92,8560494700,111970,146.24,75800,78900,74600,99000,53400,76200,76453.47,33.05,0,-15230,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8556,23.53,2.14,12,1.01,3268.00,36016.00,89400,20241210,-13.98,50700,20240923,51.68,83300,-7.68,20250326,65400,17.58,20250113,89400,-13.98,20241210,50700,51.68,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,N,00,N
20250403,140509,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,75500,-700,5,-0.92,7507356200,98126,128.16,75800,78900,74600,99000,53400,76200,76507.31,33.05,0,-18159,81400,78800,77100,74500,72800,77950,73650,57,22800,500,57910,100,1,11126506,8401,23.10,2.10,12,0.88,3268.00,36016.00,89400,20241210,-15.55,50700,20240923,48.92,83300,-9.36,20250326,65400,15.44,20250113,89400,-15.55,20241210,50700,48.92,20240923,2.50,Y,053800,500,57 억,,3677773,N,N,1807,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 160509 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 93900 16000 2 20.54 163181707300 1822290 1488.64 78300 98700 75000 101200 54600 77900 89545.41 32.92 0 -52043 81433 79666 77133 75366 72833 80550 76250 57 23300 500 59200 100 1 11126506 10448 28.73 2.61 12 16.38 3268.00 36016.00 98700 20250404 -4.86 50700 20240923 85.21 98700 -4.86 20250404 65400 43.58 20250113 98700 -4.86 20250404 50700 85.21 20240923 2.55 Y 053800 500 57 억 3662957 N N 26747 N 00 N
3 20250404 150514 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 95100 17200 2 22.08 150176593450 1684578 1376.14 78300 98700 75000 101200 54600 77900 89147.90 32.92 0 -58687 81433 79666 77133 75366 72833 80550 76250 57 23300 500 59200 100 1 11126506 10581 29.10 2.64 12 15.14 3268.00 36016.00 98700 20250404 -3.65 50700 20240923 87.57 98700 -3.65 20250404 65400 45.41 20250113 98700 -3.65 20250404 50700 87.57 20240923 2.55 Y 053800 500 57 억 3662957 N N 9954 N 00 N
4 20250404 140515 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 86000 8100 2 10.40 67277606200 805082 657.68 78300 88000 75000 101200 54600 77900 83566.15 32.92 0 -29017 81433 79666 77133 75366 72833 80550 76250 57 23300 500 59200 100 1 11126506 9569 26.32 2.39 12 7.24 3268.00 36016.00 89400 20241210 -3.80 50700 20240923 69.63 88000 -2.27 20250404 65400 31.50 20250113 89400 -3.80 20241210 50700 69.63 20240923 2.55 Y 053800 500 57 억 3662957 N N 9954 N 00 N
5 20250404 130515 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 86800 8900 2 11.42 58284613900 700443 572.20 78300 88000 75000 101200 54600 77900 83211.07 32.92 0 -23709 81433 79666 77133 75366 72833 80550 76250 57 23300 500 59200 100 1 11126506 9658 26.56 2.41 12 6.30 3268.00 36016.00 89400 20241210 -2.91 50700 20240923 71.20 88000 -1.36 20250404 65400 32.72 20250113 89400 -2.91 20241210 50700 71.20 20240923 2.55 Y 053800 500 57 억 3662957 N N 9954 N 00 N
6 20250404 120510 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84400 6500 2 8.34 46212885800 559453 457.02 78300 88000 75000 101200 54600 77900 82603.70 32.92 0 -31245 81433 79666 77133 75366 72833 80550 76250 57 23300 500 59200 100 1 11126506 9391 25.83 2.34 12 5.03 3268.00 36016.00 89400 20241210 -5.59 50700 20240923 66.47 88000 -4.09 20250404 65400 29.05 20250113 89400 -5.59 20241210 50700 66.47 20240923 2.55 Y 053800 500 57 억 3662957 N N 9954 N 00 N
7 20250404 110513 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76900 -1000 5 -1.28 6542785150 84014 68.63 78300 79300 75000 101200 54600 77900 77877.32 32.92 0 -16390 81433 79666 77133 75366 72833 80550 76250 57 23300 500 59200 100 1 11126506 8556 23.53 2.14 12 0.76 3268.00 36016.00 89400 20241210 -13.98 50700 20240923 51.68 83300 -7.68 20250326 65400 17.58 20250113 89400 -13.98 20241210 50700 51.68 20240923 2.55 Y 053800 500 57 억 3662957 N N 9954 N 00 N
8 20250404 100513 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78600 700 2 0.90 3354879300 42925 35.07 78300 79300 76600 101200 54600 77900 78156.77 32.92 0 -7689 81433 79666 77133 75366 72833 80550 76250 57 23300 500 59200 100 1 11126506 8745 24.05 2.18 12 0.39 3268.00 36016.00 89400 20241210 -12.08 50700 20240923 55.03 83300 -5.64 20250326 65400 20.18 20250113 89400 -12.08 20241210 50700 55.03 20240923 2.55 Y 053800 500 57 억 3662957 N N 9954 N 00 N
9 20250404 090514 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 77800 -100 5 -0.13 736865200 9414 7.69 78300 78700 77700 101200 54600 77900 78273.34 32.92 0 -2565 81433 79666 77133 75366 72833 80550 76250 57 23300 500 59200 100 1 11126506 8656 23.81 2.16 12 0.08 3268.00 36016.00 89400 20241210 -12.98 50700 20240923 53.45 83300 -6.60 20250326 65400 18.96 20250113 89400 -12.98 20241210 50700 53.45 20240923 2.55 Y 053800 500 57 억 3662957 N N 9954 N 00 N
10 20250403 160504 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 77900 1700 2 2.23 9369862000 122413 159.87 75800 78900 74600 99000 53400 76200 76542.14 33.05 0 -14452 81400 78800 77100 74500 72800 77950 73650 57 22800 500 57910 100 1 11126506 8668 23.84 2.16 12 1.10 3268.00 36016.00 89400 20241210 -12.86 50700 20240923 53.65 83300 -6.48 20250326 65400 19.11 20250113 89400 -12.86 20241210 50700 53.65 20240923 2.50 Y 053800 500 57 억 3677773 N N 9954 N 00 N
11 20250403 150509 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 76900 700 2 0.92 8560494700 111970 146.24 75800 78900 74600 99000 53400 76200 76453.47 33.05 0 -15230 81400 78800 77100 74500 72800 77950 73650 57 22800 500 57910 100 1 11126506 8556 23.53 2.14 12 1.01 3268.00 36016.00 89400 20241210 -13.98 50700 20240923 51.68 83300 -7.68 20250326 65400 17.58 20250113 89400 -13.98 20241210 50700 51.68 20240923 2.50 Y 053800 500 57 억 3677773 N N 1807 N 00 N
12 20250403 140509 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 75500 -700 5 -0.92 7507356200 98126 128.16 75800 78900 74600 99000 53400 76200 76507.31 33.05 0 -18159 81400 78800 77100 74500 72800 77950 73650 57 22800 500 57910 100 1 11126506 8401 23.10 2.10 12 0.88 3268.00 36016.00 89400 20241210 -15.55 50700 20240923 48.92 83300 -9.36 20250326 65400 15.44 20250113 89400 -15.55 20241210 50700 48.92 20240923 2.50 Y 053800 500 57 억 3677773 N N 1807 N 00 N