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
053800/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
20250417,160526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80800,-500,5,-0.62,13310343300,166490,60.41,81400,81900,78600,105600,57000,81300,79946.77,33.09,0,30033,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8990,24.72,2.24,12,1.50,3268.00,36016.00,116700,20250407,-30.76,50700,20240923,59.37,116700,-30.76,20250407,65400,23.55,20250113,116700,-30.76,20250407,50700,59.37,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,13522,N,00,N
20250417,150530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80500,-800,5,-0.98,11866320250,148591,53.92,81400,81900,78600,105600,57000,81300,79858.94,33.09,0,23414,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8957,24.63,2.24,12,1.34,3268.00,36016.00,116700,20250407,-31.02,50700,20240923,58.78,116700,-31.02,20250407,65400,23.09,20250113,116700,-31.02,20250407,50700,58.78,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,N,00,N
20250417,140533,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80600,-700,5,-0.86,10756488500,134854,48.93,81400,81900,78600,105600,57000,81300,79763.96,33.09,0,23176,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8968,24.66,2.24,12,1.21,3268.00,36016.00,116700,20250407,-30.93,50700,20240923,58.97,116700,-30.93,20250407,65400,23.24,20250113,116700,-30.93,20250407,50700,58.97,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,N,00,N
20250417,130531,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80400,-900,5,-1.11,10137037200,127163,46.14,81400,81900,78600,105600,57000,81300,79716.88,33.09,0,22917,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8946,24.60,2.23,12,1.14,3268.00,36016.00,116700,20250407,-31.11,50700,20240923,58.58,116700,-31.11,20250407,65400,22.94,20250113,116700,-31.11,20250407,50700,58.58,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,N,00,N
20250417,120530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79700,-1600,5,-1.97,9454872550,118646,43.05,81400,81900,78600,105600,57000,81300,79689.77,33.09,0,22442,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8868,24.39,2.21,12,1.07,3268.00,36016.00,116700,20250407,-31.71,50700,20240923,57.20,116700,-31.71,20250407,65400,21.87,20250113,116700,-31.71,20250407,50700,57.20,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,N,00,N
20250417,110530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,79900,-1400,5,-1.72,8322127050,104460,37.90,81400,81900,78600,105600,57000,81300,79668.07,33.09,0,19479,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8890,24.45,2.22,12,0.94,3268.00,36016.00,116700,20250407,-31.53,50700,20240923,57.59,116700,-31.53,20250407,65400,22.17,20250113,116700,-31.53,20250407,50700,57.59,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,N,00,N
20250417,100529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,78900,-2400,5,-2.95,5726008100,71702,26.02,81400,81900,78600,105600,57000,81300,79858.42,33.09,0,16024,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,8779,24.14,2.19,12,0.64,3268.00,36016.00,116700,20250407,-32.39,50700,20240923,55.62,116700,-32.39,20250407,65400,20.64,20250113,116700,-32.39,20250407,50700,55.62,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,N,00,N
20250417,090532,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81700,400,2,0.49,610574900,7508,2.72,81400,81900,81000,105600,57000,81300,81323.24,33.09,0,841,92166,86732,83766,78332,75366,85250,76850,57,24300,500,61780,100,1,11126506,9090,25.00,2.27,12,0.07,3268.00,36016.00,116700,20250407,-29.99,50700,20240923,61.14,116700,-29.99,20250407,65400,24.92,20250113,116700,-29.99,20250407,50700,61.14,20240923,3.24,Y,053800,500,57 억,,3682290,N,N,11841,N,00,N
20250416,160523,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81300,-7800,5,-8.75,23180439100,275587,155.58,88700,89200,80800,115800,62400,89100,84114.15,33.12,0,-5745,91566,90332,87966,86732,84366,90950,87350,57,26700,500,67710,100,1,11126506,9046,24.88,2.26,12,2.48,3268.00,36016.00,116700,20250407,-30.33,50700,20240923,60.36,116700,-30.33,20250407,65400,24.31,20250113,116700,-30.33,20250407,50700,60.36,20240923,3.07,Y,053800,500,57 억,,3684939,N,N,11841,N,00,N
20250416,150530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,82200,-6900,5,-7.74,21305165350,252573,142.58,88700,89200,80800,115800,62400,89100,84352.51,33.12,0,-16259,91566,90332,87966,86732,84366,90950,87350,57,26700,500,67710,100,1,11126506,9146,25.15,2.28,12,2.27,3268.00,36016.00,116700,20250407,-29.56,50700,20240923,62.13,116700,-29.56,20250407,65400,25.69,20250113,116700,-29.56,20250407,50700,62.13,20240923,3.07,Y,053800,500,57 억,,3684939,N,N,8407,N,00,N
20250416,140529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,82600,-6500,5,-7.30,16184199400,189876,107.19,88700,89200,82000,115800,62400,89100,85235.62,33.12,0,-19769,91566,90332,87966,86732,84366,90950,87350,57,26700,500,67710,100,1,11126506,9190,25.28,2.29,12,1.71,3268.00,36016.00,116700,20250407,-29.22,50700,20240923,62.92,116700,-29.22,20250407,65400,26.30,20250113,116700,-29.22,20250407,50700,62.92,20240923,3.07,Y,053800,500,57 억,,3684939,N,N,8407,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 160526 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80800 -500 5 -0.62 13310343300 166490 60.41 81400 81900 78600 105600 57000 81300 79946.77 33.09 0 30033 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8990 24.72 2.24 12 1.50 3268.00 36016.00 116700 20250407 -30.76 50700 20240923 59.37 116700 -30.76 20250407 65400 23.55 20250113 116700 -30.76 20250407 50700 59.37 20240923 3.24 Y 053800 500 57 억 3682290 N N 13522 N 00 N
3 20250417 150530 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80500 -800 5 -0.98 11866320250 148591 53.92 81400 81900 78600 105600 57000 81300 79858.94 33.09 0 23414 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8957 24.63 2.24 12 1.34 3268.00 36016.00 116700 20250407 -31.02 50700 20240923 58.78 116700 -31.02 20250407 65400 23.09 20250113 116700 -31.02 20250407 50700 58.78 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N
4 20250417 140533 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80600 -700 5 -0.86 10756488500 134854 48.93 81400 81900 78600 105600 57000 81300 79763.96 33.09 0 23176 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8968 24.66 2.24 12 1.21 3268.00 36016.00 116700 20250407 -30.93 50700 20240923 58.97 116700 -30.93 20250407 65400 23.24 20250113 116700 -30.93 20250407 50700 58.97 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N
5 20250417 130531 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80400 -900 5 -1.11 10137037200 127163 46.14 81400 81900 78600 105600 57000 81300 79716.88 33.09 0 22917 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8946 24.60 2.23 12 1.14 3268.00 36016.00 116700 20250407 -31.11 50700 20240923 58.58 116700 -31.11 20250407 65400 22.94 20250113 116700 -31.11 20250407 50700 58.58 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N
6 20250417 120530 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 79700 -1600 5 -1.97 9454872550 118646 43.05 81400 81900 78600 105600 57000 81300 79689.77 33.09 0 22442 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8868 24.39 2.21 12 1.07 3268.00 36016.00 116700 20250407 -31.71 50700 20240923 57.20 116700 -31.71 20250407 65400 21.87 20250113 116700 -31.71 20250407 50700 57.20 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N
7 20250417 110530 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 79900 -1400 5 -1.72 8322127050 104460 37.90 81400 81900 78600 105600 57000 81300 79668.07 33.09 0 19479 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8890 24.45 2.22 12 0.94 3268.00 36016.00 116700 20250407 -31.53 50700 20240923 57.59 116700 -31.53 20250407 65400 22.17 20250113 116700 -31.53 20250407 50700 57.59 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N
8 20250417 100529 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 78900 -2400 5 -2.95 5726008100 71702 26.02 81400 81900 78600 105600 57000 81300 79858.42 33.09 0 16024 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 8779 24.14 2.19 12 0.64 3268.00 36016.00 116700 20250407 -32.39 50700 20240923 55.62 116700 -32.39 20250407 65400 20.64 20250113 116700 -32.39 20250407 50700 55.62 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N
9 20250417 090532 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 81700 400 2 0.49 610574900 7508 2.72 81400 81900 81000 105600 57000 81300 81323.24 33.09 0 841 92166 86732 83766 78332 75366 85250 76850 57 24300 500 61780 100 1 11126506 9090 25.00 2.27 12 0.07 3268.00 36016.00 116700 20250407 -29.99 50700 20240923 61.14 116700 -29.99 20250407 65400 24.92 20250113 116700 -29.99 20250407 50700 61.14 20240923 3.24 Y 053800 500 57 억 3682290 N N 11841 N 00 N
10 20250416 160523 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 81300 -7800 5 -8.75 23180439100 275587 155.58 88700 89200 80800 115800 62400 89100 84114.15 33.12 0 -5745 91566 90332 87966 86732 84366 90950 87350 57 26700 500 67710 100 1 11126506 9046 24.88 2.26 12 2.48 3268.00 36016.00 116700 20250407 -30.33 50700 20240923 60.36 116700 -30.33 20250407 65400 24.31 20250113 116700 -30.33 20250407 50700 60.36 20240923 3.07 Y 053800 500 57 억 3684939 N N 11841 N 00 N
11 20250416 150530 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 82200 -6900 5 -7.74 21305165350 252573 142.58 88700 89200 80800 115800 62400 89100 84352.51 33.12 0 -16259 91566 90332 87966 86732 84366 90950 87350 57 26700 500 67710 100 1 11126506 9146 25.15 2.28 12 2.27 3268.00 36016.00 116700 20250407 -29.56 50700 20240923 62.13 116700 -29.56 20250407 65400 25.69 20250113 116700 -29.56 20250407 50700 62.13 20240923 3.07 Y 053800 500 57 억 3684939 N N 8407 N 00 N
12 20250416 140529 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 82600 -6500 5 -7.30 16184199400 189876 107.19 88700 89200 82000 115800 62400 89100 85235.62 33.12 0 -19769 91566 90332 87966 86732 84366 90950 87350 57 26700 500 67710 100 1 11126506 9190 25.28 2.29 12 1.71 3268.00 36016.00 116700 20250407 -29.22 50700 20240923 62.92 116700 -29.22 20250407 65400 26.30 20250113 116700 -29.22 20250407 50700 62.92 20240923 3.07 Y 053800 500 57 억 3684939 N N 8407 N 00 N