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
225570/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
20250407,160907,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,11910,-610,5,-4.87,3189231985,265120,145.02,12100,12210,11900,16270,8770,12520,12029.50,4.55,0,-63513,13126,12822,12486,12182,11846,12975,12335,329,3750,500,8760,10,1,65860174,7844,24.92,2.27,12,0.40,478.00,5241.00,30950,20240809,-61.52,11900,20250407,0.08,14850,-19.80,20250220,11900,0.08,20250407,30950,-61.52,20240809,11900,0.08,20250407,1.86,Y,225570,500,329 억,,2997392,N,N,43878,N,00,N
20250407,150913,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,11960,-560,5,-4.47,2975390735,247170,135.20,12100,12210,11900,16270,8770,12520,12037.83,4.55,0,-64501,13126,12822,12486,12182,11846,12975,12335,329,3750,500,8760,10,1,65860174,7877,25.02,2.28,12,0.38,478.00,5241.00,30950,20240809,-61.36,11900,20250407,0.50,14850,-19.46,20250220,11900,0.50,20250407,30950,-61.36,20240809,11900,0.50,20250407,1.86,Y,225570,500,329 억,,2997392,N,N,33103,N,00,N
20250407,140911,55,40.00,KSQ150,신저가,IT 서비스,N,N,N,Y,40,N,11900,-620,5,-4.95,2451400130,203306,111.21,12100,12210,11900,16270,8770,12520,12057.69,4.55,0,-65687,13126,12822,12486,12182,11846,12975,12335,329,3750,500,8760,10,1,65860174,7837,24.90,2.27,12,0.31,478.00,5241.00,30950,20240809,-61.55,11900,20250407,0.00,14850,-19.87,20250220,11900,0.00,20250407,30950,-61.55,20240809,11900,0.00,20250407,1.86,Y,225570,500,329 억,,2997392,N,N,33103,N,00,N
20250407,130910,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12090,-430,5,-3.43,1779914000,147211,80.52,12100,12210,12000,16270,8770,12520,12090.90,4.55,0,-43599,13126,12822,12486,12182,11846,12975,12335,329,3750,500,8760,10,1,65860174,7962,25.29,2.31,12,0.22,478.00,5241.00,30950,20240809,-60.94,11900,20250312,1.60,14850,-18.59,20250220,11900,1.60,20250312,30950,-60.94,20240809,11900,1.60,20250312,1.86,Y,225570,500,329 억,,2997392,N,N,33103,N,00,N
20250407,120909,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12090,-430,5,-3.43,1640253610,135656,74.20,12100,12210,12000,16270,8770,12520,12091.27,4.55,0,-39922,13126,12822,12486,12182,11846,12975,12335,329,3750,500,8760,10,1,65860174,7962,25.29,2.31,12,0.21,478.00,5241.00,30950,20240809,-60.94,11900,20250312,1.60,14850,-18.59,20250220,11900,1.60,20250312,30950,-60.94,20240809,11900,1.60,20250312,1.86,Y,225570,500,329 억,,2997392,N,N,33103,N,00,N
20250407,110910,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12190,-330,5,-2.64,1473046370,121863,66.66,12100,12210,12000,16270,8770,12520,12087.72,4.55,0,-37542,13126,12822,12486,12182,11846,12975,12335,329,3750,500,8760,10,1,65860174,8028,25.50,2.33,12,0.19,478.00,5241.00,30950,20240809,-60.61,11900,20250312,2.44,14850,-17.91,20250220,11900,2.44,20250312,30950,-60.61,20240809,11900,2.44,20250312,1.86,Y,225570,500,329 억,,2997392,N,N,33103,N,00,N
20250407,100910,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12070,-450,5,-3.59,1191618340,98663,53.97,12100,12200,12000,16270,8770,12520,12077.66,4.55,0,-37637,13126,12822,12486,12182,11846,12975,12335,329,3750,500,8760,10,1,65860174,7949,25.25,2.30,12,0.15,478.00,5241.00,30950,20240809,-61.00,11900,20250312,1.43,14850,-18.72,20250220,11900,1.43,20250312,30950,-61.00,20240809,11900,1.43,20250312,1.86,Y,225570,500,329 억,,2997392,N,N,33103,N,00,N
20250407,090911,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12140,-380,5,-3.04,413338080,34173,18.69,12100,12190,12000,16270,8770,12520,12095.46,4.55,0,-16052,13126,12822,12486,12182,11846,12975,12335,329,3750,500,8760,10,1,65860174,7995,25.40,2.32,12,0.05,478.00,5241.00,30950,20240809,-60.78,11900,20250312,2.02,14850,-18.25,20250220,11900,2.02,20250312,30950,-60.78,20240809,11900,2.02,20250312,1.86,Y,225570,500,329 억,,2997392,N,N,33103,N,00,N
20250404,160907,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12520,110,2,0.89,2275569930,182817,182.87,12150,12790,12150,16130,8690,12410,12447.26,4.49,0,35995,12736,12572,12286,12122,11836,12655,12205,329,3720,500,8680,10,1,65860174,8246,26.19,2.39,12,0.28,478.00,5241.00,30950,20240809,-59.55,11900,20250312,5.21,14850,-15.69,20250220,11900,5.21,20250312,30950,-59.55,20240809,11900,5.21,20250312,1.85,Y,225570,500,329 억,,2957760,N,N,33103,N,00,N
20250404,150916,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12520,110,2,0.89,2210657280,177629,177.68,12150,12790,12150,16130,8690,12410,12445.36,4.49,0,36025,12736,12572,12286,12122,11836,12655,12205,329,3720,500,8680,10,1,65860174,8246,26.19,2.39,12,0.27,478.00,5241.00,30950,20240809,-59.55,11900,20250312,5.21,14850,-15.69,20250220,11900,5.21,20250312,30950,-59.55,20240809,11900,5.21,20250312,1.85,Y,225570,500,329 억,,2957760,N,N,21446,N,00,N
20250404,140918,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12360,-50,5,-0.40,1951756510,156804,156.85,12150,12790,12150,16130,8690,12410,12447.11,4.49,0,33252,12736,12572,12286,12122,11836,12655,12205,329,3720,500,8680,10,1,65860174,8140,25.86,2.36,12,0.24,478.00,5241.00,30950,20240809,-60.06,11900,20250312,3.87,14850,-16.77,20250220,11900,3.87,20250312,30950,-60.06,20240809,11900,3.87,20250312,1.85,Y,225570,500,329 억,,2957760,N,N,21446,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 160907 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 11910 -610 5 -4.87 3189231985 265120 145.02 12100 12210 11900 16270 8770 12520 12029.50 4.55 0 -63513 13126 12822 12486 12182 11846 12975 12335 329 3750 500 8760 10 1 65860174 7844 24.92 2.27 12 0.40 478.00 5241.00 30950 20240809 -61.52 11900 20250407 0.08 14850 -19.80 20250220 11900 0.08 20250407 30950 -61.52 20240809 11900 0.08 20250407 1.86 Y 225570 500 329 억 2997392 N N 43878 N 00 N
3 20250407 150913 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 11960 -560 5 -4.47 2975390735 247170 135.20 12100 12210 11900 16270 8770 12520 12037.83 4.55 0 -64501 13126 12822 12486 12182 11846 12975 12335 329 3750 500 8760 10 1 65860174 7877 25.02 2.28 12 0.38 478.00 5241.00 30950 20240809 -61.36 11900 20250407 0.50 14850 -19.46 20250220 11900 0.50 20250407 30950 -61.36 20240809 11900 0.50 20250407 1.86 Y 225570 500 329 억 2997392 N N 33103 N 00 N
4 20250407 140911 55 40.00 KSQ150 신저가 IT 서비스 N N N Y 40 N 11900 -620 5 -4.95 2451400130 203306 111.21 12100 12210 11900 16270 8770 12520 12057.69 4.55 0 -65687 13126 12822 12486 12182 11846 12975 12335 329 3750 500 8760 10 1 65860174 7837 24.90 2.27 12 0.31 478.00 5241.00 30950 20240809 -61.55 11900 20250407 0.00 14850 -19.87 20250220 11900 0.00 20250407 30950 -61.55 20240809 11900 0.00 20250407 1.86 Y 225570 500 329 억 2997392 N N 33103 N 00 N
5 20250407 130910 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12090 -430 5 -3.43 1779914000 147211 80.52 12100 12210 12000 16270 8770 12520 12090.90 4.55 0 -43599 13126 12822 12486 12182 11846 12975 12335 329 3750 500 8760 10 1 65860174 7962 25.29 2.31 12 0.22 478.00 5241.00 30950 20240809 -60.94 11900 20250312 1.60 14850 -18.59 20250220 11900 1.60 20250312 30950 -60.94 20240809 11900 1.60 20250312 1.86 Y 225570 500 329 억 2997392 N N 33103 N 00 N
6 20250407 120909 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12090 -430 5 -3.43 1640253610 135656 74.20 12100 12210 12000 16270 8770 12520 12091.27 4.55 0 -39922 13126 12822 12486 12182 11846 12975 12335 329 3750 500 8760 10 1 65860174 7962 25.29 2.31 12 0.21 478.00 5241.00 30950 20240809 -60.94 11900 20250312 1.60 14850 -18.59 20250220 11900 1.60 20250312 30950 -60.94 20240809 11900 1.60 20250312 1.86 Y 225570 500 329 억 2997392 N N 33103 N 00 N
7 20250407 110910 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12190 -330 5 -2.64 1473046370 121863 66.66 12100 12210 12000 16270 8770 12520 12087.72 4.55 0 -37542 13126 12822 12486 12182 11846 12975 12335 329 3750 500 8760 10 1 65860174 8028 25.50 2.33 12 0.19 478.00 5241.00 30950 20240809 -60.61 11900 20250312 2.44 14850 -17.91 20250220 11900 2.44 20250312 30950 -60.61 20240809 11900 2.44 20250312 1.86 Y 225570 500 329 억 2997392 N N 33103 N 00 N
8 20250407 100910 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12070 -450 5 -3.59 1191618340 98663 53.97 12100 12200 12000 16270 8770 12520 12077.66 4.55 0 -37637 13126 12822 12486 12182 11846 12975 12335 329 3750 500 8760 10 1 65860174 7949 25.25 2.30 12 0.15 478.00 5241.00 30950 20240809 -61.00 11900 20250312 1.43 14850 -18.72 20250220 11900 1.43 20250312 30950 -61.00 20240809 11900 1.43 20250312 1.86 Y 225570 500 329 억 2997392 N N 33103 N 00 N
9 20250407 090911 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12140 -380 5 -3.04 413338080 34173 18.69 12100 12190 12000 16270 8770 12520 12095.46 4.55 0 -16052 13126 12822 12486 12182 11846 12975 12335 329 3750 500 8760 10 1 65860174 7995 25.40 2.32 12 0.05 478.00 5241.00 30950 20240809 -60.78 11900 20250312 2.02 14850 -18.25 20250220 11900 2.02 20250312 30950 -60.78 20240809 11900 2.02 20250312 1.86 Y 225570 500 329 억 2997392 N N 33103 N 00 N
10 20250404 160907 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12520 110 2 0.89 2275569930 182817 182.87 12150 12790 12150 16130 8690 12410 12447.26 4.49 0 35995 12736 12572 12286 12122 11836 12655 12205 329 3720 500 8680 10 1 65860174 8246 26.19 2.39 12 0.28 478.00 5241.00 30950 20240809 -59.55 11900 20250312 5.21 14850 -15.69 20250220 11900 5.21 20250312 30950 -59.55 20240809 11900 5.21 20250312 1.85 Y 225570 500 329 억 2957760 N N 33103 N 00 N
11 20250404 150916 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12520 110 2 0.89 2210657280 177629 177.68 12150 12790 12150 16130 8690 12410 12445.36 4.49 0 36025 12736 12572 12286 12122 11836 12655 12205 329 3720 500 8680 10 1 65860174 8246 26.19 2.39 12 0.27 478.00 5241.00 30950 20240809 -59.55 11900 20250312 5.21 14850 -15.69 20250220 11900 5.21 20250312 30950 -59.55 20240809 11900 5.21 20250312 1.85 Y 225570 500 329 억 2957760 N N 21446 N 00 N
12 20250404 140918 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12360 -50 5 -0.40 1951756510 156804 156.85 12150 12790 12150 16130 8690 12410 12447.11 4.49 0 33252 12736 12572 12286 12122 11836 12655 12205 329 3720 500 8680 10 1 65860174 8140 25.86 2.36 12 0.24 478.00 5241.00 30950 20240809 -60.06 11900 20250312 3.87 14850 -16.77 20250220 11900 3.87 20250312 30950 -60.06 20240809 11900 3.87 20250312 1.85 Y 225570 500 329 억 2957760 N N 21446 N 00 N