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
108860/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
20250417,160743,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14200,-100,5,-0.70,8762170015,617263,9.52,14090,14380,13990,18590,10010,14300,14195.19,0.96,0,9094,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3822,-65.74,3.17,12,2.29,-216.00,4484.00,18400,20240514,-22.83,9820,20241115,44.60,17100,-16.96,20250210,10900,30.28,20250407,18400,-22.83,20240514,9820,44.60,20241115,4.11,Y,108860,500,134 억,,257431,N,N,24541,N,00,N
20250417,150749,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14150,-150,5,-1.05,8352319545,588369,9.08,14090,14380,13990,18590,10010,14300,14195.71,0.96,0,12890,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3808,-65.51,3.16,12,2.19,-216.00,4484.00,18400,20240514,-23.10,9820,20241115,44.09,17100,-17.25,20250210,10900,29.82,20250407,18400,-23.10,20240514,9820,44.09,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,N,00,N
20250417,140752,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14100,-200,5,-1.40,7506764365,528573,8.16,14090,14380,13990,18590,10010,14300,14201.94,0.96,0,1661,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3795,-65.28,3.14,12,1.96,-216.00,4484.00,18400,20240514,-23.37,9820,20241115,43.58,17100,-17.54,20250210,10900,29.36,20250407,18400,-23.37,20240514,9820,43.58,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,N,00,N
20250417,130751,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14170,-130,5,-0.91,6613909170,465390,7.18,14090,14380,13990,18590,10010,14300,14211.54,0.96,0,1881,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3814,-65.60,3.16,12,1.73,-216.00,4484.00,18400,20240514,-22.99,9820,20241115,44.30,17100,-17.13,20250210,10900,30.00,20250407,18400,-22.99,20240514,9820,44.30,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,N,00,N
20250417,120750,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14260,-40,5,-0.28,5885974360,414173,6.39,14090,14380,13990,18590,10010,14300,14211.39,0.96,0,-3204,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3838,-66.02,3.18,12,1.54,-216.00,4484.00,18400,20240514,-22.50,9820,20241115,45.21,17100,-16.61,20250210,10900,30.83,20250407,18400,-22.50,20240514,9820,45.21,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,N,00,N
20250417,110748,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14160,-140,5,-0.98,5188743285,365297,5.64,14090,14380,13990,18590,10010,14300,14204.17,0.96,0,-3633,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3811,-65.56,3.16,12,1.36,-216.00,4484.00,18400,20240514,-23.04,9820,20241115,44.20,17100,-17.19,20250210,10900,29.91,20250407,18400,-23.04,20240514,9820,44.20,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,N,00,N
20250417,100748,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14160,-140,5,-0.98,4253776970,299247,4.62,14090,14380,13990,18590,10010,14300,14214.93,0.96,0,-7638,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3811,-65.56,3.16,12,1.11,-216.00,4484.00,18400,20240514,-23.04,9820,20241115,44.20,17100,-17.19,20250210,10900,29.91,20250407,18400,-23.04,20240514,9820,44.20,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,N,00,N
20250417,090752,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14190,-110,5,-0.77,1122636895,79296,1.22,14090,14330,13990,18590,10010,14300,14157.51,0.96,0,10376,16793,15546,14923,13676,13053,15235,13365,135,4290,500,10580,10,1,26914790,3819,-65.69,3.16,12,0.29,-216.00,4484.00,18400,20240514,-22.88,9820,20241115,44.50,17100,-17.02,20250210,10900,30.18,20250407,18400,-22.88,20240514,9820,44.50,20241115,4.11,Y,108860,500,134 억,,257431,N,N,195537,N,00,N
20250416,160740,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14300,720,2,5.30,99267948790,6475385,1574.32,15280,16170,14300,17650,9510,13580,15330.17,1.60,0,-111966,14206,13892,13616,13302,13026,13755,13165,135,4070,500,10040,10,1,26914790,3849,-66.20,3.19,12,24.06,-216.00,4484.00,18400,20240514,-22.28,9820,20241115,45.62,17100,-16.37,20250210,10900,31.19,20250407,18400,-22.28,20240514,9820,45.62,20241115,3.99,Y,108860,500,134 억,,430370,N,N,189537,N,00,N
20250416,150749,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14460,880,2,6.48,97698689855,6366074,1547.74,15280,16170,14350,17650,9510,13580,15346.80,1.60,0,-138133,14206,13892,13616,13302,13026,13755,13165,135,4070,500,10040,10,1,26914790,3892,-66.94,3.22,12,23.65,-216.00,4484.00,18400,20240514,-21.41,9820,20241115,47.25,17100,-15.44,20250210,10900,32.66,20250407,18400,-21.41,20240514,9820,47.25,20241115,3.99,Y,108860,500,134 억,,430370,N,N,18423,N,00,N
20250416,140748,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,14710,1130,2,8.32,94629400720,6154018,1496.18,15280,16170,14390,17650,9510,13580,15376.88,1.60,0,-140571,14206,13892,13616,13302,13026,13755,13165,135,4070,500,10040,10,1,26914790,3959,-68.10,3.28,12,22.86,-216.00,4484.00,18400,20240514,-20.05,9820,20241115,49.80,17100,-13.98,20250210,10900,34.95,20250407,18400,-20.05,20240514,9820,49.80,20241115,3.99,Y,108860,500,134 억,,430370,N,N,18423,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 160743 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14200 -100 5 -0.70 8762170015 617263 9.52 14090 14380 13990 18590 10010 14300 14195.19 0.96 0 9094 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3822 -65.74 3.17 12 2.29 -216.00 4484.00 18400 20240514 -22.83 9820 20241115 44.60 17100 -16.96 20250210 10900 30.28 20250407 18400 -22.83 20240514 9820 44.60 20241115 4.11 Y 108860 500 134 억 257431 N N 24541 N 00 N
3 20250417 150749 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14150 -150 5 -1.05 8352319545 588369 9.08 14090 14380 13990 18590 10010 14300 14195.71 0.96 0 12890 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3808 -65.51 3.16 12 2.19 -216.00 4484.00 18400 20240514 -23.10 9820 20241115 44.09 17100 -17.25 20250210 10900 29.82 20250407 18400 -23.10 20240514 9820 44.09 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N
4 20250417 140752 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14100 -200 5 -1.40 7506764365 528573 8.16 14090 14380 13990 18590 10010 14300 14201.94 0.96 0 1661 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3795 -65.28 3.14 12 1.96 -216.00 4484.00 18400 20240514 -23.37 9820 20241115 43.58 17100 -17.54 20250210 10900 29.36 20250407 18400 -23.37 20240514 9820 43.58 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N
5 20250417 130751 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14170 -130 5 -0.91 6613909170 465390 7.18 14090 14380 13990 18590 10010 14300 14211.54 0.96 0 1881 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3814 -65.60 3.16 12 1.73 -216.00 4484.00 18400 20240514 -22.99 9820 20241115 44.30 17100 -17.13 20250210 10900 30.00 20250407 18400 -22.99 20240514 9820 44.30 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N
6 20250417 120750 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14260 -40 5 -0.28 5885974360 414173 6.39 14090 14380 13990 18590 10010 14300 14211.39 0.96 0 -3204 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3838 -66.02 3.18 12 1.54 -216.00 4484.00 18400 20240514 -22.50 9820 20241115 45.21 17100 -16.61 20250210 10900 30.83 20250407 18400 -22.50 20240514 9820 45.21 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N
7 20250417 110748 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14160 -140 5 -0.98 5188743285 365297 5.64 14090 14380 13990 18590 10010 14300 14204.17 0.96 0 -3633 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3811 -65.56 3.16 12 1.36 -216.00 4484.00 18400 20240514 -23.04 9820 20241115 44.20 17100 -17.19 20250210 10900 29.91 20250407 18400 -23.04 20240514 9820 44.20 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N
8 20250417 100748 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14160 -140 5 -0.98 4253776970 299247 4.62 14090 14380 13990 18590 10010 14300 14214.93 0.96 0 -7638 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3811 -65.56 3.16 12 1.11 -216.00 4484.00 18400 20240514 -23.04 9820 20241115 44.20 17100 -17.19 20250210 10900 29.91 20250407 18400 -23.04 20240514 9820 44.20 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N
9 20250417 090752 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14190 -110 5 -0.77 1122636895 79296 1.22 14090 14330 13990 18590 10010 14300 14157.51 0.96 0 10376 16793 15546 14923 13676 13053 15235 13365 135 4290 500 10580 10 1 26914790 3819 -65.69 3.16 12 0.29 -216.00 4484.00 18400 20240514 -22.88 9820 20241115 44.50 17100 -17.02 20250210 10900 30.18 20250407 18400 -22.88 20240514 9820 44.50 20241115 4.11 Y 108860 500 134 억 257431 N N 195537 N 00 N
10 20250416 160740 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14300 720 2 5.30 99267948790 6475385 1574.32 15280 16170 14300 17650 9510 13580 15330.17 1.60 0 -111966 14206 13892 13616 13302 13026 13755 13165 135 4070 500 10040 10 1 26914790 3849 -66.20 3.19 12 24.06 -216.00 4484.00 18400 20240514 -22.28 9820 20241115 45.62 17100 -16.37 20250210 10900 31.19 20250407 18400 -22.28 20240514 9820 45.62 20241115 3.99 Y 108860 500 134 억 430370 N N 189537 N 00 N
11 20250416 150749 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14460 880 2 6.48 97698689855 6366074 1547.74 15280 16170 14350 17650 9510 13580 15346.80 1.60 0 -138133 14206 13892 13616 13302 13026 13755 13165 135 4070 500 10040 10 1 26914790 3892 -66.94 3.22 12 23.65 -216.00 4484.00 18400 20240514 -21.41 9820 20241115 47.25 17100 -15.44 20250210 10900 32.66 20250407 18400 -21.41 20240514 9820 47.25 20241115 3.99 Y 108860 500 134 억 430370 N N 18423 N 00 N
12 20250416 140748 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 14710 1130 2 8.32 94629400720 6154018 1496.18 15280 16170 14390 17650 9510 13580 15376.88 1.60 0 -140571 14206 13892 13616 13302 13026 13755 13165 135 4070 500 10040 10 1 26914790 3959 -68.10 3.28 12 22.86 -216.00 4484.00 18400 20240514 -20.05 9820 20241115 49.80 17100 -13.98 20250210 10900 34.95 20250407 18400 -20.05 20240514 9820 49.80 20241115 3.99 Y 108860 500 134 억 430370 N N 18423 N 00 N