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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
095660/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
20250407,160652,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21750,-1050,5,-4.61,2057022925,93526,108.41,22050,22350,21600,29600,16000,22800,21994.13,10.76,0,26724,23500,23150,22800,22450,22100,23325,22625,110,6800,500,16870,50,1,21856816,4754,199.54,0.88,12,0.43,109.00,24813.00,24850,20240510,-12.47,17550,20240805,23.93,23150,-6.05,20250404,17720,22.74,20250203,24850,-12.47,20240510,17550,23.93,20240805,2.28,Y,095660,500,110 억,,2351898,N,N,3747,N,00,N
20250407,150657,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21900,-900,5,-3.95,1928291775,87607,101.55,22050,22350,21700,29600,16000,22800,22010.70,10.76,0,27218,23500,23150,22800,22450,22100,23325,22625,110,6800,500,16870,50,1,21856816,4787,200.92,0.88,12,0.40,109.00,24813.00,24850,20240510,-11.87,17550,20240805,24.79,23150,-5.40,20250404,17720,23.59,20250203,24850,-11.87,20240510,17550,24.79,20240805,2.28,Y,095660,500,110 억,,2351898,N,N,1124,N,00,N
20250407,140655,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22000,-800,5,-3.51,1511701275,68574,79.48,22050,22350,21800,29600,16000,22800,22044.82,10.76,0,19006,23500,23150,22800,22450,22100,23325,22625,110,6800,500,16870,50,1,21856816,4808,201.83,0.89,12,0.31,109.00,24813.00,24850,20240510,-11.47,17550,20240805,25.36,23150,-4.97,20250404,17720,24.15,20250203,24850,-11.47,20240510,17550,25.36,20240805,2.28,Y,095660,500,110 억,,2351898,N,N,1124,N,00,N
20250407,130654,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22000,-800,5,-3.51,1381021025,62642,72.61,22050,22350,21800,29600,16000,22800,22046.25,10.76,0,16986,23500,23150,22800,22450,22100,23325,22625,110,6800,500,16870,50,1,21856816,4808,201.83,0.89,12,0.29,109.00,24813.00,24850,20240510,-11.47,17550,20240805,25.36,23150,-4.97,20250404,17720,24.15,20250203,24850,-11.47,20240510,17550,25.36,20240805,2.28,Y,095660,500,110 억,,2351898,N,N,1124,N,00,N
20250407,120654,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22100,-700,5,-3.07,1245407575,56475,65.46,22050,22350,21800,29600,16000,22800,22052.37,10.76,0,17107,23500,23150,22800,22450,22100,23325,22625,110,6800,500,16870,50,1,21856816,4830,202.75,0.89,12,0.26,109.00,24813.00,24850,20240510,-11.07,17550,20240805,25.93,23150,-4.54,20250404,17720,24.72,20250203,24850,-11.07,20240510,17550,25.93,20240805,2.28,Y,095660,500,110 억,,2351898,N,N,1124,N,00,N
20250407,110655,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22200,-600,5,-2.63,1149868825,52158,60.46,22050,22350,21800,29600,16000,22800,22045.88,10.76,0,16050,23500,23150,22800,22450,22100,23325,22625,110,6800,500,16870,50,1,21856816,4852,203.67,0.89,12,0.24,109.00,24813.00,24850,20240510,-10.66,17550,20240805,26.50,23150,-4.10,20250404,17720,25.28,20250203,24850,-10.66,20240510,17550,26.50,20240805,2.28,Y,095660,500,110 억,,2351898,N,N,1124,N,00,N
20250407,100654,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21800,-1000,5,-4.39,973549225,44153,51.18,22050,22350,21800,29600,16000,22800,22049.45,10.76,0,16698,23500,23150,22800,22450,22100,23325,22625,110,6800,500,16870,50,1,21856816,4765,200.00,0.88,12,0.20,109.00,24813.00,24850,20240510,-12.27,17550,20240805,24.22,23150,-5.83,20250404,17720,23.02,20250203,24850,-12.27,20240510,17550,24.22,20240805,2.28,Y,095660,500,110 억,,2351898,N,N,1124,N,00,N
20250407,090655,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22250,-550,5,-2.41,180035000,8121,9.41,22050,22300,22050,29600,16000,22800,22169.07,10.76,0,2480,23500,23150,22800,22450,22100,23325,22625,110,6800,500,16870,50,1,21856816,4863,204.13,0.90,12,0.04,109.00,24813.00,24850,20240510,-10.46,17550,20240805,26.78,23150,-3.89,20250404,17720,25.56,20250203,24850,-10.46,20240510,17550,26.78,20240805,2.28,Y,095660,500,110 억,,2351898,N,N,1124,N,00,N
20250404,160652,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22800,0,3,0.00,1962402050,86273,107.10,22700,23150,22450,29600,16000,22800,22746.42,10.77,0,2789,23266,23032,22566,22332,21866,23150,22450,110,6800,500,16870,50,1,21856816,4983,209.17,0.92,12,0.39,109.00,24813.00,24850,20240510,-8.25,17550,20240805,29.91,23150,-1.51,20250404,17720,28.67,20250203,24850,-8.25,20240510,17550,29.91,20240805,2.29,Y,095660,500,110 억,,2354916,N,N,1124,N,00,N
20250404,150658,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22750,-50,5,-0.22,1897941550,83442,103.59,22700,23150,22450,29600,16000,22800,22745.64,10.77,0,2419,23266,23032,22566,22332,21866,23150,22450,110,6800,500,16870,50,1,21856816,4972,208.72,0.92,12,0.38,109.00,24813.00,24850,20240510,-8.45,17550,20240805,29.63,23150,-1.73,20250404,17720,28.39,20250203,24850,-8.45,20240510,17550,29.63,20240805,2.29,Y,095660,500,110 억,,2354916,N,N,8931,N,00,N
20250404,140700,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22500,-300,5,-1.32,1651470950,72558,90.08,22700,23150,22450,29600,16000,22800,22760.70,10.77,0,1655,23266,23032,22566,22332,21866,23150,22450,110,6800,500,16870,50,1,21856816,4918,206.42,0.91,12,0.33,109.00,24813.00,24850,20240510,-9.46,17550,20240805,28.21,23150,-2.81,20250404,17720,26.98,20250203,24850,-9.46,20240510,17550,28.21,20240805,2.29,Y,095660,500,110 억,,2354916,N,N,8931,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 20250407 160652 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21750 -1050 5 -4.61 2057022925 93526 108.41 22050 22350 21600 29600 16000 22800 21994.13 10.76 0 26724 23500 23150 22800 22450 22100 23325 22625 110 6800 500 16870 50 1 21856816 4754 199.54 0.88 12 0.43 109.00 24813.00 24850 20240510 -12.47 17550 20240805 23.93 23150 -6.05 20250404 17720 22.74 20250203 24850 -12.47 20240510 17550 23.93 20240805 2.28 Y 095660 500 110 억 2351898 N N 3747 N 00 N
3 20250407 150657 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21900 -900 5 -3.95 1928291775 87607 101.55 22050 22350 21700 29600 16000 22800 22010.70 10.76 0 27218 23500 23150 22800 22450 22100 23325 22625 110 6800 500 16870 50 1 21856816 4787 200.92 0.88 12 0.40 109.00 24813.00 24850 20240510 -11.87 17550 20240805 24.79 23150 -5.40 20250404 17720 23.59 20250203 24850 -11.87 20240510 17550 24.79 20240805 2.28 Y 095660 500 110 억 2351898 N N 1124 N 00 N
4 20250407 140655 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22000 -800 5 -3.51 1511701275 68574 79.48 22050 22350 21800 29600 16000 22800 22044.82 10.76 0 19006 23500 23150 22800 22450 22100 23325 22625 110 6800 500 16870 50 1 21856816 4808 201.83 0.89 12 0.31 109.00 24813.00 24850 20240510 -11.47 17550 20240805 25.36 23150 -4.97 20250404 17720 24.15 20250203 24850 -11.47 20240510 17550 25.36 20240805 2.28 Y 095660 500 110 억 2351898 N N 1124 N 00 N
5 20250407 130654 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22000 -800 5 -3.51 1381021025 62642 72.61 22050 22350 21800 29600 16000 22800 22046.25 10.76 0 16986 23500 23150 22800 22450 22100 23325 22625 110 6800 500 16870 50 1 21856816 4808 201.83 0.89 12 0.29 109.00 24813.00 24850 20240510 -11.47 17550 20240805 25.36 23150 -4.97 20250404 17720 24.15 20250203 24850 -11.47 20240510 17550 25.36 20240805 2.28 Y 095660 500 110 억 2351898 N N 1124 N 00 N
6 20250407 120654 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22100 -700 5 -3.07 1245407575 56475 65.46 22050 22350 21800 29600 16000 22800 22052.37 10.76 0 17107 23500 23150 22800 22450 22100 23325 22625 110 6800 500 16870 50 1 21856816 4830 202.75 0.89 12 0.26 109.00 24813.00 24850 20240510 -11.07 17550 20240805 25.93 23150 -4.54 20250404 17720 24.72 20250203 24850 -11.07 20240510 17550 25.93 20240805 2.28 Y 095660 500 110 억 2351898 N N 1124 N 00 N
7 20250407 110655 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22200 -600 5 -2.63 1149868825 52158 60.46 22050 22350 21800 29600 16000 22800 22045.88 10.76 0 16050 23500 23150 22800 22450 22100 23325 22625 110 6800 500 16870 50 1 21856816 4852 203.67 0.89 12 0.24 109.00 24813.00 24850 20240510 -10.66 17550 20240805 26.50 23150 -4.10 20250404 17720 25.28 20250203 24850 -10.66 20240510 17550 26.50 20240805 2.28 Y 095660 500 110 억 2351898 N N 1124 N 00 N
8 20250407 100654 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21800 -1000 5 -4.39 973549225 44153 51.18 22050 22350 21800 29600 16000 22800 22049.45 10.76 0 16698 23500 23150 22800 22450 22100 23325 22625 110 6800 500 16870 50 1 21856816 4765 200.00 0.88 12 0.20 109.00 24813.00 24850 20240510 -12.27 17550 20240805 24.22 23150 -5.83 20250404 17720 23.02 20250203 24850 -12.27 20240510 17550 24.22 20240805 2.28 Y 095660 500 110 억 2351898 N N 1124 N 00 N
9 20250407 090655 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22250 -550 5 -2.41 180035000 8121 9.41 22050 22300 22050 29600 16000 22800 22169.07 10.76 0 2480 23500 23150 22800 22450 22100 23325 22625 110 6800 500 16870 50 1 21856816 4863 204.13 0.90 12 0.04 109.00 24813.00 24850 20240510 -10.46 17550 20240805 26.78 23150 -3.89 20250404 17720 25.56 20250203 24850 -10.46 20240510 17550 26.78 20240805 2.28 Y 095660 500 110 억 2351898 N N 1124 N 00 N
10 20250404 160652 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22800 0 3 0.00 1962402050 86273 107.10 22700 23150 22450 29600 16000 22800 22746.42 10.77 0 2789 23266 23032 22566 22332 21866 23150 22450 110 6800 500 16870 50 1 21856816 4983 209.17 0.92 12 0.39 109.00 24813.00 24850 20240510 -8.25 17550 20240805 29.91 23150 -1.51 20250404 17720 28.67 20250203 24850 -8.25 20240510 17550 29.91 20240805 2.29 Y 095660 500 110 억 2354916 N N 1124 N 00 N
11 20250404 150658 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22750 -50 5 -0.22 1897941550 83442 103.59 22700 23150 22450 29600 16000 22800 22745.64 10.77 0 2419 23266 23032 22566 22332 21866 23150 22450 110 6800 500 16870 50 1 21856816 4972 208.72 0.92 12 0.38 109.00 24813.00 24850 20240510 -8.45 17550 20240805 29.63 23150 -1.73 20250404 17720 28.39 20250203 24850 -8.45 20240510 17550 29.63 20240805 2.29 Y 095660 500 110 억 2354916 N N 8931 N 00 N
12 20250404 140700 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22500 -300 5 -1.32 1651470950 72558 90.08 22700 23150 22450 29600 16000 22800 22760.70 10.77 0 1655 23266 23032 22566 22332 21866 23150 22450 110 6800 500 16870 50 1 21856816 4918 206.42 0.91 12 0.33 109.00 24813.00 24850 20240510 -9.46 17550 20240805 28.21 23150 -2.81 20250404 17720 26.98 20250203 24850 -9.46 20240510 17550 28.21 20240805 2.29 Y 095660 500 110 억 2354916 N N 8931 N 00 N