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
215000/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
20250404,160852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60500,-1200,5,-1.94,1995212550,33045,123.67,61300,61300,59700,80200,43200,61700,60378.65,21.60,0,3143,64433,63066,61533,60166,58633,63750,60850,31,18500,500,45650,100,1,6275415,3797,7.62,0.81,12,0.53,7937.00,74618.00,85500,20240329,-29.24,56900,20250203,6.33,70700,-14.43,20250106,56900,6.33,20250203,84700,-28.57,20240424,56900,6.33,20250203,0.92,Y,215000,500,31 억,,1355242,N,N,2834,N,00,N
20250404,150901,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60500,-1200,5,-1.94,1855704850,30736,115.03,61300,61300,59700,80200,43200,61700,60375.61,21.60,0,1814,64433,63066,61533,60166,58633,63750,60850,31,18500,500,45650,100,1,6275415,3797,7.62,0.81,12,0.49,7937.00,74618.00,85500,20240329,-29.24,56900,20250203,6.33,70700,-14.43,20250106,56900,6.33,20250203,84700,-28.57,20240424,56900,6.33,20250203,0.92,Y,215000,500,31 억,,1355242,N,N,2693,N,00,N
20250404,140903,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,-1500,5,-2.43,1510126200,25018,93.63,61300,61300,59700,80200,43200,61700,60361.59,21.60,0,909,64433,63066,61533,60166,58633,63750,60850,31,18500,500,45650,100,1,6275415,3778,7.58,0.81,12,0.40,7937.00,74618.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,84700,-28.93,20240424,56900,5.80,20250203,0.92,Y,215000,500,31 억,,1355242,N,N,2693,N,00,N
20250404,130901,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,59800,-1900,5,-3.08,1411044200,23366,87.44,61300,61300,59700,80200,43200,61700,60388.78,21.60,0,584,64433,63066,61533,60166,58633,63750,60850,31,18500,500,45650,100,1,6275415,3753,7.53,0.80,12,0.37,7937.00,74618.00,85500,20240329,-30.06,56900,20250203,5.10,70700,-15.42,20250106,56900,5.10,20250203,84700,-29.40,20240424,56900,5.10,20250203,0.92,Y,215000,500,31 억,,1355242,N,N,2693,N,00,N
20250404,120855,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60000,-1700,5,-2.76,1200543250,19855,74.30,61300,61300,59800,80200,43200,61700,60465.54,21.60,0,661,64433,63066,61533,60166,58633,63750,60850,31,18500,500,45650,100,1,6275415,3765,7.56,0.80,12,0.32,7937.00,74618.00,85500,20240329,-29.82,56900,20250203,5.45,70700,-15.13,20250106,56900,5.45,20250203,84700,-29.16,20240424,56900,5.45,20250203,0.92,Y,215000,500,31 억,,1355242,N,N,2693,N,00,N
20250404,110859,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60200,-1500,5,-2.43,853926000,14096,52.75,61300,61300,59900,80200,43200,61700,60579.31,21.60,0,-205,64433,63066,61533,60166,58633,63750,60850,31,18500,500,45650,100,1,6275415,3778,7.58,0.81,12,0.22,7937.00,74618.00,85500,20240329,-29.59,56900,20250203,5.80,70700,-14.85,20250106,56900,5.80,20250203,84700,-28.93,20240424,56900,5.80,20250203,0.92,Y,215000,500,31 억,,1355242,N,N,2693,N,00,N
20250404,100859,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61000,-700,5,-1.13,370644350,6082,22.76,61300,61300,60500,80200,43200,61700,60941.20,21.60,0,-521,64433,63066,61533,60166,58633,63750,60850,31,18500,500,45650,100,1,6275415,3828,7.69,0.82,12,0.10,7937.00,74618.00,85500,20240329,-28.65,56900,20250203,7.21,70700,-13.72,20250106,56900,7.21,20250203,84700,-27.98,20240424,56900,7.21,20250203,0.92,Y,215000,500,31 억,,1355242,N,N,2693,N,00,N
20250404,090903,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,60700,-1000,5,-1.62,127472250,2090,7.82,61300,61300,60600,80200,43200,61700,60991.51,21.60,0,-216,64433,63066,61533,60166,58633,63750,60850,31,18500,500,45650,100,1,6275415,3809,7.65,0.81,12,0.03,7937.00,74618.00,85500,20240329,-29.01,56900,20250203,6.68,70700,-14.14,20250106,56900,6.68,20250203,84700,-28.34,20240424,56900,6.68,20250203,0.92,Y,215000,500,31 억,,1355242,N,N,2693,N,00,N
20250403,160845,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61700,-1600,5,-2.53,1629568550,26721,215.75,61400,62900,60000,82200,44400,63300,60984.27,21.71,0,-1130,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3872,7.77,0.83,12,0.43,7937.00,74618.00,85500,20240329,-27.84,56900,20250203,8.44,70700,-12.73,20250106,56900,8.44,20250203,84700,-27.15,20240424,56900,8.44,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2693,N,00,N
20250403,150852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61100,-2200,5,-3.48,1514413150,24847,200.62,61400,62900,60000,82200,44400,63300,60949.54,21.71,0,-1208,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3834,7.70,0.82,12,0.40,7937.00,74618.00,85500,20240329,-28.54,56900,20250203,7.38,70700,-13.58,20250106,56900,7.38,20250203,84700,-27.86,20240424,56900,7.38,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,N,00,N
20250403,140851,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,61200,-2100,5,-3.32,1264052100,20759,167.61,61400,62900,60000,82200,44400,63300,60891.76,21.71,0,-378,64833,64066,62833,62066,60833,64450,62450,31,18900,500,46840,100,1,6275415,3841,7.71,0.82,12,0.33,7937.00,74618.00,85500,20240329,-28.42,56900,20250203,7.56,70700,-13.44,20250106,56900,7.56,20250203,84700,-27.74,20240424,56900,7.56,20250203,0.98,Y,215000,500,31 억,,1362384,N,N,2122,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 160852 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60500 -1200 5 -1.94 1995212550 33045 123.67 61300 61300 59700 80200 43200 61700 60378.65 21.60 0 3143 64433 63066 61533 60166 58633 63750 60850 31 18500 500 45650 100 1 6275415 3797 7.62 0.81 12 0.53 7937.00 74618.00 85500 20240329 -29.24 56900 20250203 6.33 70700 -14.43 20250106 56900 6.33 20250203 84700 -28.57 20240424 56900 6.33 20250203 0.92 Y 215000 500 31 억 1355242 N N 2834 N 00 N
3 20250404 150901 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60500 -1200 5 -1.94 1855704850 30736 115.03 61300 61300 59700 80200 43200 61700 60375.61 21.60 0 1814 64433 63066 61533 60166 58633 63750 60850 31 18500 500 45650 100 1 6275415 3797 7.62 0.81 12 0.49 7937.00 74618.00 85500 20240329 -29.24 56900 20250203 6.33 70700 -14.43 20250106 56900 6.33 20250203 84700 -28.57 20240424 56900 6.33 20250203 0.92 Y 215000 500 31 억 1355242 N N 2693 N 00 N
4 20250404 140903 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60200 -1500 5 -2.43 1510126200 25018 93.63 61300 61300 59700 80200 43200 61700 60361.59 21.60 0 909 64433 63066 61533 60166 58633 63750 60850 31 18500 500 45650 100 1 6275415 3778 7.58 0.81 12 0.40 7937.00 74618.00 85500 20240329 -29.59 56900 20250203 5.80 70700 -14.85 20250106 56900 5.80 20250203 84700 -28.93 20240424 56900 5.80 20250203 0.92 Y 215000 500 31 억 1355242 N N 2693 N 00 N
5 20250404 130901 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 59800 -1900 5 -3.08 1411044200 23366 87.44 61300 61300 59700 80200 43200 61700 60388.78 21.60 0 584 64433 63066 61533 60166 58633 63750 60850 31 18500 500 45650 100 1 6275415 3753 7.53 0.80 12 0.37 7937.00 74618.00 85500 20240329 -30.06 56900 20250203 5.10 70700 -15.42 20250106 56900 5.10 20250203 84700 -29.40 20240424 56900 5.10 20250203 0.92 Y 215000 500 31 억 1355242 N N 2693 N 00 N
6 20250404 120855 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60000 -1700 5 -2.76 1200543250 19855 74.30 61300 61300 59800 80200 43200 61700 60465.54 21.60 0 661 64433 63066 61533 60166 58633 63750 60850 31 18500 500 45650 100 1 6275415 3765 7.56 0.80 12 0.32 7937.00 74618.00 85500 20240329 -29.82 56900 20250203 5.45 70700 -15.13 20250106 56900 5.45 20250203 84700 -29.16 20240424 56900 5.45 20250203 0.92 Y 215000 500 31 억 1355242 N N 2693 N 00 N
7 20250404 110859 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60200 -1500 5 -2.43 853926000 14096 52.75 61300 61300 59900 80200 43200 61700 60579.31 21.60 0 -205 64433 63066 61533 60166 58633 63750 60850 31 18500 500 45650 100 1 6275415 3778 7.58 0.81 12 0.22 7937.00 74618.00 85500 20240329 -29.59 56900 20250203 5.80 70700 -14.85 20250106 56900 5.80 20250203 84700 -28.93 20240424 56900 5.80 20250203 0.92 Y 215000 500 31 억 1355242 N N 2693 N 00 N
8 20250404 100859 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61000 -700 5 -1.13 370644350 6082 22.76 61300 61300 60500 80200 43200 61700 60941.20 21.60 0 -521 64433 63066 61533 60166 58633 63750 60850 31 18500 500 45650 100 1 6275415 3828 7.69 0.82 12 0.10 7937.00 74618.00 85500 20240329 -28.65 56900 20250203 7.21 70700 -13.72 20250106 56900 7.21 20250203 84700 -27.98 20240424 56900 7.21 20250203 0.92 Y 215000 500 31 억 1355242 N N 2693 N 00 N
9 20250404 090903 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 60700 -1000 5 -1.62 127472250 2090 7.82 61300 61300 60600 80200 43200 61700 60991.51 21.60 0 -216 64433 63066 61533 60166 58633 63750 60850 31 18500 500 45650 100 1 6275415 3809 7.65 0.81 12 0.03 7937.00 74618.00 85500 20240329 -29.01 56900 20250203 6.68 70700 -14.14 20250106 56900 6.68 20250203 84700 -28.34 20240424 56900 6.68 20250203 0.92 Y 215000 500 31 억 1355242 N N 2693 N 00 N
10 20250403 160845 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61700 -1600 5 -2.53 1629568550 26721 215.75 61400 62900 60000 82200 44400 63300 60984.27 21.71 0 -1130 64833 64066 62833 62066 60833 64450 62450 31 18900 500 46840 100 1 6275415 3872 7.77 0.83 12 0.43 7937.00 74618.00 85500 20240329 -27.84 56900 20250203 8.44 70700 -12.73 20250106 56900 8.44 20250203 84700 -27.15 20240424 56900 8.44 20250203 0.98 Y 215000 500 31 억 1362384 N N 2693 N 00 N
11 20250403 150852 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61100 -2200 5 -3.48 1514413150 24847 200.62 61400 62900 60000 82200 44400 63300 60949.54 21.71 0 -1208 64833 64066 62833 62066 60833 64450 62450 31 18900 500 46840 100 1 6275415 3834 7.70 0.82 12 0.40 7937.00 74618.00 85500 20240329 -28.54 56900 20250203 7.38 70700 -13.58 20250106 56900 7.38 20250203 84700 -27.86 20240424 56900 7.38 20250203 0.98 Y 215000 500 31 억 1362384 N N 2122 N 00 N
12 20250403 140851 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 61200 -2100 5 -3.32 1264052100 20759 167.61 61400 62900 60000 82200 44400 63300 60891.76 21.71 0 -378 64833 64066 62833 62066 60833 64450 62450 31 18900 500 46840 100 1 6275415 3841 7.71 0.82 12 0.33 7937.00 74618.00 85500 20240329 -28.42 56900 20250203 7.56 70700 -13.44 20250106 56900 7.56 20250203 84700 -27.74 20240424 56900 7.56 20250203 0.98 Y 215000 500 31 억 1362384 N N 2122 N 00 N