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
215000/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
20250417,160923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63500,900,2,1.44,286406750,4526,80.94,63700,63900,62500,81300,43900,62600,63280.28,21.71,0,1297,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3985,8.00,0.85,12,0.07,7937.00,74618.00,84700,20240424,-25.03,56900,20250203,11.60,70700,-10.18,20250106,56900,11.60,20250203,84700,-25.03,20240424,56900,11.60,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,447,N,00,N
20250417,150933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63400,800,2,1.28,278030150,4394,78.58,63700,63900,62500,81300,43900,62600,63274.95,21.71,0,1287,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3979,7.99,0.85,12,0.07,7937.00,74618.00,84700,20240424,-25.15,56900,20250203,11.42,70700,-10.33,20250106,56900,11.42,20250203,84700,-25.15,20240424,56900,11.42,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
20250417,140935,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63600,1000,2,1.60,251747300,3980,71.17,63700,63900,62500,81300,43900,62600,63253.09,21.71,0,1207,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3991,8.01,0.85,12,0.06,7937.00,74618.00,84700,20240424,-24.91,56900,20250203,11.78,70700,-10.04,20250106,56900,11.78,20250203,84700,-24.91,20240424,56900,11.78,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
20250417,130933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63700,1100,2,1.76,206112600,3262,58.33,63700,63900,62500,81300,43900,62600,63185.96,21.71,0,1035,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3997,8.03,0.85,12,0.05,7937.00,74618.00,84700,20240424,-24.79,56900,20250203,11.95,70700,-9.90,20250106,56900,11.95,20250203,84700,-24.79,20240424,56900,11.95,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
20250417,120933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63700,1100,2,1.76,172691000,2737,48.94,63700,63900,62500,81300,43900,62600,63094.99,21.71,0,817,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3997,8.03,0.85,12,0.04,7937.00,74618.00,84700,20240424,-24.79,56900,20250203,11.95,70700,-9.90,20250106,56900,11.95,20250203,84700,-24.79,20240424,56900,11.95,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
20250417,110931,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63100,500,2,0.80,106981100,1701,30.42,63700,63700,62500,81300,43900,62600,62893.06,21.71,0,539,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3960,7.95,0.85,12,0.03,7937.00,74618.00,84700,20240424,-25.50,56900,20250203,10.90,70700,-10.75,20250106,56900,10.90,20250203,84700,-25.50,20240424,56900,10.90,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
20250417,100932,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62900,300,2,0.48,63615700,1013,18.12,63700,63700,62500,81300,43900,62600,62799.31,21.71,0,299,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3947,7.92,0.84,12,0.02,7937.00,74618.00,84700,20240424,-25.74,56900,20250203,10.54,70700,-11.03,20250106,56900,10.54,20250203,84700,-25.74,20240424,56900,10.54,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
20250417,090936,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62600,0,3,0.00,9647600,153,2.74,63700,63700,62600,81300,43900,62600,63056.21,21.71,0,-20,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3928,7.89,0.84,12,0.00,7937.00,74618.00,84700,20240424,-26.09,56900,20250203,10.02,70700,-11.46,20250106,56900,10.02,20250203,84700,-26.09,20240424,56900,10.02,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
20250416,160921,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62600,-800,5,-1.26,352691500,5592,85.13,62800,64000,62600,82400,44400,63400,63072.08,21.71,0,-747,64800,64100,63300,62600,61800,64450,62950,31,19000,500,46910,100,1,6275415,3928,7.89,0.84,12,0.09,7937.00,74618.00,84700,20240424,-26.09,56900,20250203,10.02,70700,-11.46,20250106,56900,10.02,20250203,84700,-26.09,20240424,56900,10.02,20250203,0.84,Y,215000,500,31 억,,1362092,N,N,1033,N,00,N
20250416,150932,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,62600,-800,5,-1.26,334777700,5306,80.77,62800,64000,62600,82400,44400,63400,63094.18,21.71,0,-806,64800,64100,63300,62600,61800,64450,62950,31,19000,500,46910,100,1,6275415,3928,7.89,0.84,12,0.08,7937.00,74618.00,84700,20240424,-26.09,56900,20250203,10.02,70700,-11.46,20250106,56900,10.02,20250203,84700,-26.09,20240424,56900,10.02,20250203,0.84,Y,215000,500,31 억,,1362092,N,N,716,N,00,N
20250416,140931,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63000,-400,5,-0.63,254818700,4033,61.39,62800,64000,62700,82400,44400,63400,63183.41,21.71,0,-423,64800,64100,63300,62600,61800,64450,62950,31,19000,500,46910,100,1,6275415,3954,7.94,0.84,12,0.06,7937.00,74618.00,84700,20240424,-25.62,56900,20250203,10.72,70700,-10.89,20250106,56900,10.72,20250203,84700,-25.62,20240424,56900,10.72,20250203,0.84,Y,215000,500,31 억,,1362092,N,N,716,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 160923 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63500 900 2 1.44 286406750 4526 80.94 63700 63900 62500 81300 43900 62600 63280.28 21.71 0 1297 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3985 8.00 0.85 12 0.07 7937.00 74618.00 84700 20240424 -25.03 56900 20250203 11.60 70700 -10.18 20250106 56900 11.60 20250203 84700 -25.03 20240424 56900 11.60 20250203 0.84 Y 215000 500 31 억 1362576 N N 447 N 00 N
3 20250417 150933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63400 800 2 1.28 278030150 4394 78.58 63700 63900 62500 81300 43900 62600 63274.95 21.71 0 1287 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3979 7.99 0.85 12 0.07 7937.00 74618.00 84700 20240424 -25.15 56900 20250203 11.42 70700 -10.33 20250106 56900 11.42 20250203 84700 -25.15 20240424 56900 11.42 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N
4 20250417 140935 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63600 1000 2 1.60 251747300 3980 71.17 63700 63900 62500 81300 43900 62600 63253.09 21.71 0 1207 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3991 8.01 0.85 12 0.06 7937.00 74618.00 84700 20240424 -24.91 56900 20250203 11.78 70700 -10.04 20250106 56900 11.78 20250203 84700 -24.91 20240424 56900 11.78 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N
5 20250417 130933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63700 1100 2 1.76 206112600 3262 58.33 63700 63900 62500 81300 43900 62600 63185.96 21.71 0 1035 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3997 8.03 0.85 12 0.05 7937.00 74618.00 84700 20240424 -24.79 56900 20250203 11.95 70700 -9.90 20250106 56900 11.95 20250203 84700 -24.79 20240424 56900 11.95 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N
6 20250417 120933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63700 1100 2 1.76 172691000 2737 48.94 63700 63900 62500 81300 43900 62600 63094.99 21.71 0 817 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3997 8.03 0.85 12 0.04 7937.00 74618.00 84700 20240424 -24.79 56900 20250203 11.95 70700 -9.90 20250106 56900 11.95 20250203 84700 -24.79 20240424 56900 11.95 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N
7 20250417 110931 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63100 500 2 0.80 106981100 1701 30.42 63700 63700 62500 81300 43900 62600 62893.06 21.71 0 539 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3960 7.95 0.85 12 0.03 7937.00 74618.00 84700 20240424 -25.50 56900 20250203 10.90 70700 -10.75 20250106 56900 10.90 20250203 84700 -25.50 20240424 56900 10.90 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N
8 20250417 100932 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62900 300 2 0.48 63615700 1013 18.12 63700 63700 62500 81300 43900 62600 62799.31 21.71 0 299 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3947 7.92 0.84 12 0.02 7937.00 74618.00 84700 20240424 -25.74 56900 20250203 10.54 70700 -11.03 20250106 56900 10.54 20250203 84700 -25.74 20240424 56900 10.54 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N
9 20250417 090936 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62600 0 3 0.00 9647600 153 2.74 63700 63700 62600 81300 43900 62600 63056.21 21.71 0 -20 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3928 7.89 0.84 12 0.00 7937.00 74618.00 84700 20240424 -26.09 56900 20250203 10.02 70700 -11.46 20250106 56900 10.02 20250203 84700 -26.09 20240424 56900 10.02 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N
10 20250416 160921 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62600 -800 5 -1.26 352691500 5592 85.13 62800 64000 62600 82400 44400 63400 63072.08 21.71 0 -747 64800 64100 63300 62600 61800 64450 62950 31 19000 500 46910 100 1 6275415 3928 7.89 0.84 12 0.09 7937.00 74618.00 84700 20240424 -26.09 56900 20250203 10.02 70700 -11.46 20250106 56900 10.02 20250203 84700 -26.09 20240424 56900 10.02 20250203 0.84 Y 215000 500 31 억 1362092 N N 1033 N 00 N
11 20250416 150932 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 62600 -800 5 -1.26 334777700 5306 80.77 62800 64000 62600 82400 44400 63400 63094.18 21.71 0 -806 64800 64100 63300 62600 61800 64450 62950 31 19000 500 46910 100 1 6275415 3928 7.89 0.84 12 0.08 7937.00 74618.00 84700 20240424 -26.09 56900 20250203 10.02 70700 -11.46 20250106 56900 10.02 20250203 84700 -26.09 20240424 56900 10.02 20250203 0.84 Y 215000 500 31 억 1362092 N N 716 N 00 N
12 20250416 140931 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63000 -400 5 -0.63 254818700 4033 61.39 62800 64000 62700 82400 44400 63400 63183.41 21.71 0 -423 64800 64100 63300 62600 61800 64450 62950 31 19000 500 46910 100 1 6275415 3954 7.94 0.84 12 0.06 7937.00 74618.00 84700 20240424 -25.62 56900 20250203 10.72 70700 -10.89 20250106 56900 10.72 20250203 84700 -25.62 20240424 56900 10.72 20250203 0.84 Y 215000 500 31 억 1362092 N N 716 N 00 N