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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
042000/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
20250417,160447,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59300,4200,2,7.62,22224830450,377771,196.04,55100,60200,55100,71600,38600,55100,58831.25,27.69,0,28029,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14382,55.63,6.58,12,1.56,1066.00,9011.00,69700,20250226,-14.92,14660,20240426,304.50,69700,-14.92,20250226,33600,76.49,20250102,69700,-14.92,20250226,14660,304.50,20240426,2.96,N,042000,500,121 억,,6715925,N,N,28,N,00,N
20250417,150450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59400,4300,2,7.80,21665368550,368355,191.15,55100,60200,55100,71600,38600,55100,58816.55,27.69,0,27594,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14406,55.72,6.59,12,1.52,1066.00,9011.00,69700,20250226,-14.78,14660,20240426,305.18,69700,-14.78,20250226,33600,76.79,20250102,69700,-14.78,20250226,14660,305.18,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,N,00,N
20250417,140452,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59300,4200,2,7.62,19281462000,328187,170.31,55100,60200,55100,71600,38600,55100,58751.45,27.69,0,31536,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14382,55.63,6.58,12,1.35,1066.00,9011.00,69700,20250226,-14.92,14660,20240426,304.50,69700,-14.92,20250226,33600,76.49,20250102,69700,-14.92,20250226,14660,304.50,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,N,00,N
20250417,130451,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59500,4400,2,7.99,17364322400,295988,153.60,55100,60200,55100,71600,38600,55100,58665.63,27.69,0,33995,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14431,55.82,6.60,12,1.22,1066.00,9011.00,69700,20250226,-14.63,14660,20240426,305.87,69700,-14.63,20250226,33600,77.08,20250102,69700,-14.63,20250226,14660,305.87,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,N,00,N
20250417,120450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,60000,4900,2,8.89,15238262350,260558,135.21,55100,60200,55100,71600,38600,55100,58483.19,27.69,0,31295,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14552,56.29,6.66,12,1.07,1066.00,9011.00,69700,20250226,-13.92,14660,20240426,309.28,69700,-13.92,20250226,33600,78.57,20250102,69700,-13.92,20250226,14660,309.28,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,N,00,N
20250417,110450,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,59300,4200,2,7.62,12957714300,222413,115.42,55100,60200,55100,71600,38600,55100,58259.70,27.69,0,29390,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14382,55.63,6.58,12,0.92,1066.00,9011.00,69700,20250226,-14.92,14660,20240426,304.50,69700,-14.92,20250226,33600,76.49,20250102,69700,-14.92,20250226,14660,304.50,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,N,00,N
20250417,100449,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,58100,3000,2,5.44,5862266350,102327,53.10,55100,58400,55100,71600,38600,55100,57289.54,27.69,0,3287,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,14091,54.50,6.45,12,0.42,1066.00,9011.00,69700,20250226,-16.64,14660,20240426,296.32,69700,-16.64,20250226,33600,72.92,20250102,69700,-16.64,20250226,14660,296.32,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,N,00,N
20250417,090452,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,56700,1600,2,2.90,544960350,9711,5.04,55100,56800,55100,71600,38600,55100,56117.84,27.69,0,1057,58500,56800,55900,54200,53300,56350,53750,121,16500,500,39670,100,1,24253054,13751,53.19,6.29,12,0.04,1066.00,9011.00,69700,20250226,-18.65,14660,20240426,286.77,69700,-18.65,20250226,33600,68.75,20250102,69700,-18.65,20250226,14660,286.77,20240426,2.96,N,042000,500,121 억,,6715925,N,N,18069,N,00,N
20250416,160444,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55100,-2900,5,-5.00,10819145250,192702,68.39,57500,57600,55000,75400,40600,58000,56144.60,27.80,0,-60459,61400,59700,57100,55400,52800,60550,56250,121,17400,500,41760,100,1,24253054,13363,51.69,6.11,12,0.79,1066.00,9011.00,69700,20250226,-20.95,14660,20240426,275.85,69700,-20.95,20250226,33600,63.99,20250102,69700,-20.95,20250226,14660,275.85,20240426,2.89,Y,042000,500,121 억,,6742749,N,N,18069,N,00,N
20250416,150451,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55300,-2700,5,-4.66,10181671150,181147,64.29,57500,57600,55000,75400,40600,58000,56206.68,27.80,0,-57874,61400,59700,57100,55400,52800,60550,56250,121,17400,500,41760,100,1,24253054,13412,51.88,6.14,12,0.75,1066.00,9011.00,69700,20250226,-20.66,14660,20240426,277.22,69700,-20.66,20250226,33600,64.58,20250102,69700,-20.66,20250226,14660,277.22,20240426,2.89,Y,042000,500,121 억,,6742749,N,N,1927,N,00,N
20250416,140449,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55700,-2300,5,-3.97,8417870500,149227,52.96,57500,57600,55300,75400,40600,58000,56409.84,27.80,0,-56885,61400,59700,57100,55400,52800,60550,56250,121,17400,500,41760,100,1,24253054,13509,52.25,6.18,12,0.62,1066.00,9011.00,69700,20250226,-20.09,14660,20240426,279.95,69700,-20.09,20250226,33600,65.77,20250102,69700,-20.09,20250226,14660,279.95,20240426,2.89,Y,042000,500,121 억,,6742749,N,N,1927,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 20250417 160447 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59300 4200 2 7.62 22224830450 377771 196.04 55100 60200 55100 71600 38600 55100 58831.25 27.69 0 28029 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14382 55.63 6.58 12 1.56 1066.00 9011.00 69700 20250226 -14.92 14660 20240426 304.50 69700 -14.92 20250226 33600 76.49 20250102 69700 -14.92 20250226 14660 304.50 20240426 2.96 N 042000 500 121 억 6715925 N N 28 N 00 N
3 20250417 150450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59400 4300 2 7.80 21665368550 368355 191.15 55100 60200 55100 71600 38600 55100 58816.55 27.69 0 27594 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14406 55.72 6.59 12 1.52 1066.00 9011.00 69700 20250226 -14.78 14660 20240426 305.18 69700 -14.78 20250226 33600 76.79 20250102 69700 -14.78 20250226 14660 305.18 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N
4 20250417 140452 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59300 4200 2 7.62 19281462000 328187 170.31 55100 60200 55100 71600 38600 55100 58751.45 27.69 0 31536 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14382 55.63 6.58 12 1.35 1066.00 9011.00 69700 20250226 -14.92 14660 20240426 304.50 69700 -14.92 20250226 33600 76.49 20250102 69700 -14.92 20250226 14660 304.50 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N
5 20250417 130451 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59500 4400 2 7.99 17364322400 295988 153.60 55100 60200 55100 71600 38600 55100 58665.63 27.69 0 33995 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14431 55.82 6.60 12 1.22 1066.00 9011.00 69700 20250226 -14.63 14660 20240426 305.87 69700 -14.63 20250226 33600 77.08 20250102 69700 -14.63 20250226 14660 305.87 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N
6 20250417 120450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 60000 4900 2 8.89 15238262350 260558 135.21 55100 60200 55100 71600 38600 55100 58483.19 27.69 0 31295 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14552 56.29 6.66 12 1.07 1066.00 9011.00 69700 20250226 -13.92 14660 20240426 309.28 69700 -13.92 20250226 33600 78.57 20250102 69700 -13.92 20250226 14660 309.28 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N
7 20250417 110450 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 59300 4200 2 7.62 12957714300 222413 115.42 55100 60200 55100 71600 38600 55100 58259.70 27.69 0 29390 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14382 55.63 6.58 12 0.92 1066.00 9011.00 69700 20250226 -14.92 14660 20240426 304.50 69700 -14.92 20250226 33600 76.49 20250102 69700 -14.92 20250226 14660 304.50 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N
8 20250417 100449 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 58100 3000 2 5.44 5862266350 102327 53.10 55100 58400 55100 71600 38600 55100 57289.54 27.69 0 3287 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 14091 54.50 6.45 12 0.42 1066.00 9011.00 69700 20250226 -16.64 14660 20240426 296.32 69700 -16.64 20250226 33600 72.92 20250102 69700 -16.64 20250226 14660 296.32 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N
9 20250417 090452 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 56700 1600 2 2.90 544960350 9711 5.04 55100 56800 55100 71600 38600 55100 56117.84 27.69 0 1057 58500 56800 55900 54200 53300 56350 53750 121 16500 500 39670 100 1 24253054 13751 53.19 6.29 12 0.04 1066.00 9011.00 69700 20250226 -18.65 14660 20240426 286.77 69700 -18.65 20250226 33600 68.75 20250102 69700 -18.65 20250226 14660 286.77 20240426 2.96 N 042000 500 121 억 6715925 N N 18069 N 00 N
10 20250416 160444 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55100 -2900 5 -5.00 10819145250 192702 68.39 57500 57600 55000 75400 40600 58000 56144.60 27.80 0 -60459 61400 59700 57100 55400 52800 60550 56250 121 17400 500 41760 100 1 24253054 13363 51.69 6.11 12 0.79 1066.00 9011.00 69700 20250226 -20.95 14660 20240426 275.85 69700 -20.95 20250226 33600 63.99 20250102 69700 -20.95 20250226 14660 275.85 20240426 2.89 Y 042000 500 121 억 6742749 N N 18069 N 00 N
11 20250416 150451 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55300 -2700 5 -4.66 10181671150 181147 64.29 57500 57600 55000 75400 40600 58000 56206.68 27.80 0 -57874 61400 59700 57100 55400 52800 60550 56250 121 17400 500 41760 100 1 24253054 13412 51.88 6.14 12 0.75 1066.00 9011.00 69700 20250226 -20.66 14660 20240426 277.22 69700 -20.66 20250226 33600 64.58 20250102 69700 -20.66 20250226 14660 277.22 20240426 2.89 Y 042000 500 121 억 6742749 N N 1927 N 00 N
12 20250416 140449 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55700 -2300 5 -3.97 8417870500 149227 52.96 57500 57600 55300 75400 40600 58000 56409.84 27.80 0 -56885 61400 59700 57100 55400 52800 60550 56250 121 17400 500 41760 100 1 24253054 13509 52.25 6.18 12 0.62 1066.00 9011.00 69700 20250226 -20.09 14660 20240426 279.95 69700 -20.09 20250226 33600 65.77 20250102 69700 -20.09 20250226 14660 279.95 20240426 2.89 Y 042000 500 121 억 6742749 N N 1927 N 00 N