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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035600/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
20250411,160413,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8270,-110,5,-1.31,349187775,42216,62.21,8270,8400,8210,10890,5870,8380,8271.46,5.64,0,-7432,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2279,5.60,0.46,12,0.15,1478.00,17891.00,12140,20240507,-31.88,7970,20250407,3.76,9010,-8.21,20250103,7970,3.76,20250407,12140,-31.88,20240507,7970,3.76,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5064,N,00,N
20250411,150416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8300,-80,5,-0.95,284733025,34431,50.74,8270,8400,8210,10890,5870,8380,8269.67,5.64,0,-5024,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2287,5.62,0.46,12,0.12,1478.00,17891.00,12140,20240507,-31.63,7970,20250407,4.14,9010,-7.88,20250103,7970,4.14,20250407,12140,-31.63,20240507,7970,4.14,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,N,00,N
20250411,140416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8300,-80,5,-0.95,238045395,28796,42.43,8270,8400,8210,10890,5870,8380,8266.61,5.64,0,-5006,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2287,5.62,0.46,12,0.10,1478.00,17891.00,12140,20240507,-31.63,7970,20250407,4.14,9010,-7.88,20250103,7970,4.14,20250407,12140,-31.63,20240507,7970,4.14,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,N,00,N
20250411,130417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8290,-90,5,-1.07,216897395,26247,38.68,8270,8400,8210,10890,5870,8380,8263.70,5.64,0,-5215,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2284,5.61,0.46,12,0.10,1478.00,17891.00,12140,20240507,-31.71,7970,20250407,4.02,9010,-7.99,20250103,7970,4.02,20250407,12140,-31.71,20240507,7970,4.02,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,N,00,N
20250411,120417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8220,-160,5,-1.91,192271285,23264,34.28,8270,8400,8210,10890,5870,8380,8264.76,5.64,0,-4463,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2265,5.56,0.46,12,0.08,1478.00,17891.00,12140,20240507,-32.29,7970,20250407,3.14,9010,-8.77,20250103,7970,3.14,20250407,12140,-32.29,20240507,7970,3.14,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,N,00,N
20250411,110416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8240,-140,5,-1.67,153465835,18554,27.34,8270,8400,8210,10890,5870,8380,8271.31,5.64,0,-4149,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2270,5.58,0.46,12,0.07,1478.00,17891.00,12140,20240507,-32.13,7970,20250407,3.39,9010,-8.55,20250103,7970,3.39,20250407,12140,-32.13,20240507,7970,3.39,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,N,00,N
20250411,100417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8210,-170,5,-2.03,59464215,7206,10.62,8270,8300,8210,10890,5870,8380,8252.04,5.64,0,-486,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2262,5.55,0.46,12,0.03,1478.00,17891.00,12140,20240507,-32.37,7970,20250407,3.01,9010,-8.88,20250103,7970,3.01,20250407,12140,-32.37,20240507,7970,3.01,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,N,00,N
20250411,090419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8270,-110,5,-1.31,5845750,708,1.04,8270,8270,8220,10890,5870,8380,8256.71,5.64,0,156,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2279,5.60,0.46,12,0.00,1478.00,17891.00,12140,20240507,-31.88,7970,20250407,3.76,9010,-8.21,20250103,7970,3.76,20250407,12140,-31.88,20240507,7970,3.76,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,N,00,N
20250410,160414,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8380,290,2,3.58,562576515,67864,132.32,8170,8390,8170,10510,5670,8090,8289.76,5.63,0,13122,8190,8140,8060,8010,7930,8165,8035,140,2420,500,6140,10,1,27554434,2309,5.67,0.47,12,0.25,1478.00,17891.00,12140,20240507,-30.97,7970,20250407,5.14,9010,-6.99,20250103,7970,5.14,20250407,12140,-30.97,20240507,7970,5.14,20250407,3.13,Y,035600,500,139 억,,1551958,N,N,5400,N,00,N
20250410,150416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8360,270,2,3.34,526267755,63526,123.86,8170,8390,8170,10510,5670,8090,8284.29,5.63,0,11469,8190,8140,8060,8010,7930,8165,8035,140,2420,500,6140,10,1,27554434,2304,5.66,0.47,12,0.23,1478.00,17891.00,12140,20240507,-31.14,7970,20250407,4.89,9010,-7.21,20250103,7970,4.89,20250407,12140,-31.14,20240507,7970,4.89,20250407,3.13,Y,035600,500,139 억,,1551958,N,N,10815,N,00,N
20250410,140415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8350,260,2,3.21,468312195,56598,110.36,8170,8370,8170,10510,5670,8090,8274.36,5.63,0,10444,8190,8140,8060,8010,7930,8165,8035,140,2420,500,6140,10,1,27554434,2301,5.65,0.47,12,0.21,1478.00,17891.00,12140,20240507,-31.22,7970,20250407,4.77,9010,-7.33,20250103,7970,4.77,20250407,12140,-31.22,20240507,7970,4.77,20250407,3.13,Y,035600,500,139 억,,1551958,N,N,10815,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 20250411 160413 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8270 -110 5 -1.31 349187775 42216 62.21 8270 8400 8210 10890 5870 8380 8271.46 5.64 0 -7432 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2279 5.60 0.46 12 0.15 1478.00 17891.00 12140 20240507 -31.88 7970 20250407 3.76 9010 -8.21 20250103 7970 3.76 20250407 12140 -31.88 20240507 7970 3.76 20250407 3.08 Y 035600 500 139 억 1555315 N N 5064 N 00 N
3 20250411 150416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8300 -80 5 -0.95 284733025 34431 50.74 8270 8400 8210 10890 5870 8380 8269.67 5.64 0 -5024 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2287 5.62 0.46 12 0.12 1478.00 17891.00 12140 20240507 -31.63 7970 20250407 4.14 9010 -7.88 20250103 7970 4.14 20250407 12140 -31.63 20240507 7970 4.14 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N
4 20250411 140416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8300 -80 5 -0.95 238045395 28796 42.43 8270 8400 8210 10890 5870 8380 8266.61 5.64 0 -5006 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2287 5.62 0.46 12 0.10 1478.00 17891.00 12140 20240507 -31.63 7970 20250407 4.14 9010 -7.88 20250103 7970 4.14 20250407 12140 -31.63 20240507 7970 4.14 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N
5 20250411 130417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8290 -90 5 -1.07 216897395 26247 38.68 8270 8400 8210 10890 5870 8380 8263.70 5.64 0 -5215 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2284 5.61 0.46 12 0.10 1478.00 17891.00 12140 20240507 -31.71 7970 20250407 4.02 9010 -7.99 20250103 7970 4.02 20250407 12140 -31.71 20240507 7970 4.02 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N
6 20250411 120417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8220 -160 5 -1.91 192271285 23264 34.28 8270 8400 8210 10890 5870 8380 8264.76 5.64 0 -4463 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2265 5.56 0.46 12 0.08 1478.00 17891.00 12140 20240507 -32.29 7970 20250407 3.14 9010 -8.77 20250103 7970 3.14 20250407 12140 -32.29 20240507 7970 3.14 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N
7 20250411 110416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8240 -140 5 -1.67 153465835 18554 27.34 8270 8400 8210 10890 5870 8380 8271.31 5.64 0 -4149 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2270 5.58 0.46 12 0.07 1478.00 17891.00 12140 20240507 -32.13 7970 20250407 3.39 9010 -8.55 20250103 7970 3.39 20250407 12140 -32.13 20240507 7970 3.39 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N
8 20250411 100417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8210 -170 5 -2.03 59464215 7206 10.62 8270 8300 8210 10890 5870 8380 8252.04 5.64 0 -486 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2262 5.55 0.46 12 0.03 1478.00 17891.00 12140 20240507 -32.37 7970 20250407 3.01 9010 -8.88 20250103 7970 3.01 20250407 12140 -32.37 20240507 7970 3.01 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N
9 20250411 090419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8270 -110 5 -1.31 5845750 708 1.04 8270 8270 8220 10890 5870 8380 8256.71 5.64 0 156 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2279 5.60 0.46 12 0.00 1478.00 17891.00 12140 20240507 -31.88 7970 20250407 3.76 9010 -8.21 20250103 7970 3.76 20250407 12140 -31.88 20240507 7970 3.76 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N
10 20250410 160414 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8380 290 2 3.58 562576515 67864 132.32 8170 8390 8170 10510 5670 8090 8289.76 5.63 0 13122 8190 8140 8060 8010 7930 8165 8035 140 2420 500 6140 10 1 27554434 2309 5.67 0.47 12 0.25 1478.00 17891.00 12140 20240507 -30.97 7970 20250407 5.14 9010 -6.99 20250103 7970 5.14 20250407 12140 -30.97 20240507 7970 5.14 20250407 3.13 Y 035600 500 139 억 1551958 N N 5400 N 00 N
11 20250410 150416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8360 270 2 3.34 526267755 63526 123.86 8170 8390 8170 10510 5670 8090 8284.29 5.63 0 11469 8190 8140 8060 8010 7930 8165 8035 140 2420 500 6140 10 1 27554434 2304 5.66 0.47 12 0.23 1478.00 17891.00 12140 20240507 -31.14 7970 20250407 4.89 9010 -7.21 20250103 7970 4.89 20250407 12140 -31.14 20240507 7970 4.89 20250407 3.13 Y 035600 500 139 억 1551958 N N 10815 N 00 N
12 20250410 140415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8350 260 2 3.21 468312195 56598 110.36 8170 8370 8170 10510 5670 8090 8274.36 5.63 0 10444 8190 8140 8060 8010 7930 8165 8035 140 2420 500 6140 10 1 27554434 2301 5.65 0.47 12 0.21 1478.00 17891.00 12140 20240507 -31.22 7970 20250407 4.77 9010 -7.33 20250103 7970 4.77 20250407 12140 -31.22 20240507 7970 4.77 20250407 3.13 Y 035600 500 139 억 1551958 N N 10815 N 00 N