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
112040/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
20250417,160747,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29750,850,2,2.94,2063450075,69616,100.85,29000,29950,28850,37550,20250,28900,29640.46,8.03,0,18153,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10100,5.36,2.30,12,0.21,5550.00,12920.00,62100,20240405,-52.09,27100,20250409,9.78,44600,-33.30,20250212,27100,9.78,20250409,53800,-44.70,20240423,27100,9.78,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9588,N,00,N
20250417,150754,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29650,750,2,2.60,1967185425,66378,96.16,29000,29950,28850,37550,20250,28900,29636.11,8.03,0,17834,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10066,5.34,2.29,12,0.20,5550.00,12920.00,62100,20240405,-52.25,27100,20250409,9.41,44600,-33.52,20250212,27100,9.41,20250409,53800,-44.89,20240423,27100,9.41,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,N,00,N
20250417,140757,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29800,900,2,3.11,1650104175,55724,80.72,29000,29950,28850,37550,20250,28900,29612.09,8.03,0,20953,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10117,5.37,2.31,12,0.16,5550.00,12920.00,62100,20240405,-52.01,27100,20250409,9.96,44600,-33.18,20250212,27100,9.96,20250409,53800,-44.61,20240423,27100,9.96,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,N,00,N
20250417,130755,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29800,900,2,3.11,1461072225,49373,71.52,29000,29950,28850,37550,20250,28900,29592.53,8.03,0,19289,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10117,5.37,2.31,12,0.15,5550.00,12920.00,62100,20240405,-52.01,27100,20250409,9.96,44600,-33.18,20250212,27100,9.96,20250409,53800,-44.61,20240423,27100,9.96,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,N,00,N
20250417,120754,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29900,1000,2,3.46,1204885175,40796,59.10,29000,29950,28850,37550,20250,28900,29534.39,8.03,0,15911,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10151,5.39,2.31,12,0.12,5550.00,12920.00,62100,20240405,-51.85,27100,20250409,10.33,44600,-32.96,20250212,27100,10.33,20250409,53800,-44.42,20240423,27100,10.33,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,N,00,N
20250417,110753,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29650,750,2,2.60,738881375,25180,36.48,29000,29750,28850,37550,20250,28900,29343.98,8.03,0,10224,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,10066,5.34,2.29,12,0.07,5550.00,12920.00,62100,20240405,-52.25,27100,20250409,9.41,44600,-33.52,20250212,27100,9.41,20250409,53800,-44.89,20240423,27100,9.41,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,N,00,N
20250417,100753,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29400,500,2,1.73,403437750,13833,20.04,29000,29500,28850,37550,20250,28900,29164.88,8.03,0,5689,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,9981,5.30,2.28,12,0.04,5550.00,12920.00,62100,20240405,-52.66,27100,20250409,8.49,44600,-34.08,20250212,27100,8.49,20250409,53800,-45.35,20240423,27100,8.49,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,N,00,N
20250417,090757,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28950,50,2,0.17,34736050,1198,1.74,29000,29050,28850,37550,20250,28900,28995.03,8.03,0,540,29533,29216,28933,28616,28333,29200,28600,173,8650,500,20800,50,1,33948483,9828,5.22,2.24,12,0.00,5550.00,12920.00,62100,20240405,-53.38,27100,20250409,6.83,44600,-35.09,20250212,27100,6.83,20250409,53800,-46.19,20240423,27100,6.83,20250409,1.72,Y,112040,500,172 억,,2724984,N,N,9842,N,00,N
20250416,160745,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28900,-250,5,-0.86,1996689275,69031,91.62,28900,29250,28650,37850,20450,29150,28925.41,8.07,0,-18785,30216,29682,29266,28732,28316,29475,28525,173,8700,500,20980,50,1,33948483,9811,5.21,2.24,12,0.20,5550.00,12920.00,62100,20240405,-53.46,27100,20250409,6.64,44600,-35.20,20250212,27100,6.64,20250409,53800,-46.28,20240423,27100,6.64,20250409,1.72,Y,112040,500,172 억,,2738072,N,N,9842,N,00,N
20250416,150754,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28700,-450,5,-1.54,1757639625,60742,80.62,28900,29250,28650,37850,20450,29150,28936.15,8.07,0,-19205,30216,29682,29266,28732,28316,29475,28525,173,8700,500,20980,50,1,33948483,9743,5.17,2.22,12,0.18,5550.00,12920.00,62100,20240405,-53.78,27100,20250409,5.90,44600,-35.65,20250212,27100,5.90,20250409,53800,-46.65,20240423,27100,5.90,20250409,1.72,Y,112040,500,172 억,,2738072,N,N,6337,N,00,N
20250416,140753,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,28850,-300,5,-1.03,1428940025,49313,65.45,28900,29250,28800,37850,20450,29150,28976.94,8.07,0,-15631,30216,29682,29266,28732,28316,29475,28525,173,8700,500,20980,50,1,33948483,9794,5.20,2.23,12,0.15,5550.00,12920.00,62100,20240405,-53.54,27100,20250409,6.46,44600,-35.31,20250212,27100,6.46,20250409,53800,-46.38,20240423,27100,6.46,20250409,1.72,Y,112040,500,172 억,,2738072,N,N,6337,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 160747 57 100.00 KSQ150 IT 서비스 N N N N N 29750 850 2 2.94 2063450075 69616 100.85 29000 29950 28850 37550 20250 28900 29640.46 8.03 0 18153 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10100 5.36 2.30 12 0.21 5550.00 12920.00 62100 20240405 -52.09 27100 20250409 9.78 44600 -33.30 20250212 27100 9.78 20250409 53800 -44.70 20240423 27100 9.78 20250409 1.72 Y 112040 500 172 억 2724984 N N 9588 N 00 N
3 20250417 150754 57 100.00 KSQ150 IT 서비스 N N N N N 29650 750 2 2.60 1967185425 66378 96.16 29000 29950 28850 37550 20250 28900 29636.11 8.03 0 17834 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10066 5.34 2.29 12 0.20 5550.00 12920.00 62100 20240405 -52.25 27100 20250409 9.41 44600 -33.52 20250212 27100 9.41 20250409 53800 -44.89 20240423 27100 9.41 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N
4 20250417 140757 57 100.00 KSQ150 IT 서비스 N N N N N 29800 900 2 3.11 1650104175 55724 80.72 29000 29950 28850 37550 20250 28900 29612.09 8.03 0 20953 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10117 5.37 2.31 12 0.16 5550.00 12920.00 62100 20240405 -52.01 27100 20250409 9.96 44600 -33.18 20250212 27100 9.96 20250409 53800 -44.61 20240423 27100 9.96 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N
5 20250417 130755 57 100.00 KSQ150 IT 서비스 N N N N N 29800 900 2 3.11 1461072225 49373 71.52 29000 29950 28850 37550 20250 28900 29592.53 8.03 0 19289 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10117 5.37 2.31 12 0.15 5550.00 12920.00 62100 20240405 -52.01 27100 20250409 9.96 44600 -33.18 20250212 27100 9.96 20250409 53800 -44.61 20240423 27100 9.96 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N
6 20250417 120754 57 100.00 KSQ150 IT 서비스 N N N N N 29900 1000 2 3.46 1204885175 40796 59.10 29000 29950 28850 37550 20250 28900 29534.39 8.03 0 15911 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10151 5.39 2.31 12 0.12 5550.00 12920.00 62100 20240405 -51.85 27100 20250409 10.33 44600 -32.96 20250212 27100 10.33 20250409 53800 -44.42 20240423 27100 10.33 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N
7 20250417 110753 57 100.00 KSQ150 IT 서비스 N N N N N 29650 750 2 2.60 738881375 25180 36.48 29000 29750 28850 37550 20250 28900 29343.98 8.03 0 10224 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 10066 5.34 2.29 12 0.07 5550.00 12920.00 62100 20240405 -52.25 27100 20250409 9.41 44600 -33.52 20250212 27100 9.41 20250409 53800 -44.89 20240423 27100 9.41 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N
8 20250417 100753 57 100.00 KSQ150 IT 서비스 N N N N N 29400 500 2 1.73 403437750 13833 20.04 29000 29500 28850 37550 20250 28900 29164.88 8.03 0 5689 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 9981 5.30 2.28 12 0.04 5550.00 12920.00 62100 20240405 -52.66 27100 20250409 8.49 44600 -34.08 20250212 27100 8.49 20250409 53800 -45.35 20240423 27100 8.49 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N
9 20250417 090757 57 100.00 KSQ150 IT 서비스 N N N N N 28950 50 2 0.17 34736050 1198 1.74 29000 29050 28850 37550 20250 28900 28995.03 8.03 0 540 29533 29216 28933 28616 28333 29200 28600 173 8650 500 20800 50 1 33948483 9828 5.22 2.24 12 0.00 5550.00 12920.00 62100 20240405 -53.38 27100 20250409 6.83 44600 -35.09 20250212 27100 6.83 20250409 53800 -46.19 20240423 27100 6.83 20250409 1.72 Y 112040 500 172 억 2724984 N N 9842 N 00 N
10 20250416 160745 57 100.00 KSQ150 IT 서비스 N N N N N 28900 -250 5 -0.86 1996689275 69031 91.62 28900 29250 28650 37850 20450 29150 28925.41 8.07 0 -18785 30216 29682 29266 28732 28316 29475 28525 173 8700 500 20980 50 1 33948483 9811 5.21 2.24 12 0.20 5550.00 12920.00 62100 20240405 -53.46 27100 20250409 6.64 44600 -35.20 20250212 27100 6.64 20250409 53800 -46.28 20240423 27100 6.64 20250409 1.72 Y 112040 500 172 억 2738072 N N 9842 N 00 N
11 20250416 150754 57 100.00 KSQ150 IT 서비스 N N N N N 28700 -450 5 -1.54 1757639625 60742 80.62 28900 29250 28650 37850 20450 29150 28936.15 8.07 0 -19205 30216 29682 29266 28732 28316 29475 28525 173 8700 500 20980 50 1 33948483 9743 5.17 2.22 12 0.18 5550.00 12920.00 62100 20240405 -53.78 27100 20250409 5.90 44600 -35.65 20250212 27100 5.90 20250409 53800 -46.65 20240423 27100 5.90 20250409 1.72 Y 112040 500 172 억 2738072 N N 6337 N 00 N
12 20250416 140753 57 100.00 KSQ150 IT 서비스 N N N N N 28850 -300 5 -1.03 1428940025 49313 65.45 28900 29250 28800 37850 20450 29150 28976.94 8.07 0 -15631 30216 29682 29266 28732 28316 29475 28525 173 8700 500 20980 50 1 33948483 9794 5.20 2.23 12 0.15 5550.00 12920.00 62100 20240405 -53.54 27100 20250409 6.46 44600 -35.31 20250212 27100 6.46 20250409 53800 -46.38 20240423 27100 6.46 20250409 1.72 Y 112040 500 172 억 2738072 N N 6337 N 00 N