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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035600/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
20250421,160415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8690,70,2,0.81,373226435,43068,69.86,8560,8710,8560,11200,6040,8620,8665.98,5.84,0,9537,8766,8692,8546,8472,8326,8730,8510,140,2580,500,6550,10,1,27554434,2394,5.88,0.49,12,0.16,1478.00,17891.00,12140,20240507,-28.42,7970,20250407,9.03,9010,-3.55,20250103,7970,9.03,20250407,12140,-28.42,20240507,7970,9.03,20250407,3.00,Y,035600,500,139 억,,1607859,N,N,4075,N,00,N
20250421,150422,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8680,60,2,0.70,345385205,39862,64.66,8560,8710,8560,11200,6040,8620,8664.52,5.84,0,8748,8766,8692,8546,8472,8326,8730,8510,140,2580,500,6550,10,1,27554434,2392,5.87,0.49,12,0.14,1478.00,17891.00,12140,20240507,-28.50,7970,20250407,8.91,9010,-3.66,20250103,7970,8.91,20250407,12140,-28.50,20240507,7970,8.91,20250407,3.00,Y,035600,500,139 억,,1607859,N,N,3249,N,00,N
20250421,140422,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,40,2,0.46,331272775,38235,62.02,8560,8710,8560,11200,6040,8620,8664.12,5.84,0,7616,8766,8692,8546,8472,8326,8730,8510,140,2580,500,6550,10,1,27554434,2386,5.86,0.48,12,0.14,1478.00,17891.00,12140,20240507,-28.67,7970,20250407,8.66,9010,-3.88,20250103,7970,8.66,20250407,12140,-28.67,20240507,7970,8.66,20250407,3.00,Y,035600,500,139 억,,1607859,N,N,3249,N,00,N
20250421,130423,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8620,0,3,0.00,304509385,35142,57.00,8560,8710,8560,11200,6040,8620,8665.11,5.84,0,6519,8766,8692,8546,8472,8326,8730,8510,140,2580,500,6550,10,1,27554434,2375,5.83,0.48,12,0.13,1478.00,17891.00,12140,20240507,-29.00,7970,20250407,8.16,9010,-4.33,20250103,7970,8.16,20250407,12140,-29.00,20240507,7970,8.16,20250407,3.00,Y,035600,500,139 억,,1607859,N,N,3249,N,00,N
20250421,120422,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,40,2,0.46,260812695,30083,48.80,8560,8710,8560,11200,6040,8620,8669.77,5.84,0,7860,8766,8692,8546,8472,8326,8730,8510,140,2580,500,6550,10,1,27554434,2386,5.86,0.48,12,0.11,1478.00,17891.00,12140,20240507,-28.67,7970,20250407,8.66,9010,-3.88,20250103,7970,8.66,20250407,12140,-28.67,20240507,7970,8.66,20250407,3.00,Y,035600,500,139 억,,1607859,N,N,3249,N,00,N
20250421,110422,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,50,2,0.58,232565325,26822,43.51,8560,8710,8560,11200,6040,8620,8670.69,5.84,0,8072,8766,8692,8546,8472,8326,8730,8510,140,2580,500,6550,10,1,27554434,2389,5.87,0.48,12,0.10,1478.00,17891.00,12140,20240507,-28.58,7970,20250407,8.78,9010,-3.77,20250103,7970,8.78,20250407,12140,-28.58,20240507,7970,8.78,20250407,3.00,Y,035600,500,139 억,,1607859,N,N,3249,N,00,N
20250421,100419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8700,80,2,0.93,146392695,16874,27.37,8560,8710,8560,11200,6040,8620,8675.64,5.84,0,7187,8766,8692,8546,8472,8326,8730,8510,140,2580,500,6550,10,1,27554434,2397,5.89,0.49,12,0.06,1478.00,17891.00,12140,20240507,-28.34,7970,20250407,9.16,9010,-3.44,20250103,7970,9.16,20250407,12140,-28.34,20240507,7970,9.16,20250407,3.00,Y,035600,500,139 억,,1607859,N,N,3249,N,00,N
20250421,090432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8610,-10,5,-0.12,11973440,1395,2.26,8560,8620,8560,11200,6040,8620,8583.11,5.84,0,-369,8766,8692,8546,8472,8326,8730,8510,140,2580,500,6550,10,1,27554434,2372,5.83,0.48,12,0.01,1478.00,17891.00,12140,20240507,-29.08,7970,20250407,8.03,9010,-4.44,20250103,7970,8.03,20250407,12140,-29.08,20240507,7970,8.03,20250407,3.00,Y,035600,500,139 억,,1607859,N,N,3249,N,00,N
20250418,160415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8620,140,2,1.65,525540290,61648,264.82,8410,8620,8400,11020,5940,8480,8524.85,5.68,0,19073,8580,8530,8430,8380,8280,8555,8405,140,2540,500,6440,10,1,27554434,2375,5.83,0.48,12,0.22,1478.00,17891.00,12140,20240507,-29.00,7970,20250407,8.16,9010,-4.33,20250103,7970,8.16,20250407,12140,-29.00,20240507,7970,8.16,20250407,3.01,Y,035600,500,139 억,,1565074,N,N,3249,N,00,N
20250418,150419,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8600,120,2,1.42,488253990,57321,246.23,8410,8620,8400,11020,5940,8480,8517.89,5.68,0,17440,8580,8530,8430,8380,8280,8555,8405,140,2540,500,6440,10,1,27554434,2370,5.82,0.48,12,0.21,1478.00,17891.00,12140,20240507,-29.16,7970,20250407,7.90,9010,-4.55,20250103,7970,7.90,20250407,12140,-29.16,20240507,7970,7.90,20250407,3.01,Y,035600,500,139 억,,1565074,N,N,5105,N,00,N
20250418,140422,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8600,120,2,1.42,449895300,52861,227.08,8410,8620,8400,11020,5940,8480,8510.91,5.68,0,15193,8580,8530,8430,8380,8280,8555,8405,140,2540,500,6440,10,1,27554434,2370,5.82,0.48,12,0.19,1478.00,17891.00,12140,20240507,-29.16,7970,20250407,7.90,9010,-4.55,20250103,7970,7.90,20250407,12140,-29.16,20240507,7970,7.90,20250407,3.01,Y,035600,500,139 억,,1565074,N,N,5105,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 20250421 160415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8690 70 2 0.81 373226435 43068 69.86 8560 8710 8560 11200 6040 8620 8665.98 5.84 0 9537 8766 8692 8546 8472 8326 8730 8510 140 2580 500 6550 10 1 27554434 2394 5.88 0.49 12 0.16 1478.00 17891.00 12140 20240507 -28.42 7970 20250407 9.03 9010 -3.55 20250103 7970 9.03 20250407 12140 -28.42 20240507 7970 9.03 20250407 3.00 Y 035600 500 139 억 1607859 N N 4075 N 00 N
3 20250421 150422 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8680 60 2 0.70 345385205 39862 64.66 8560 8710 8560 11200 6040 8620 8664.52 5.84 0 8748 8766 8692 8546 8472 8326 8730 8510 140 2580 500 6550 10 1 27554434 2392 5.87 0.49 12 0.14 1478.00 17891.00 12140 20240507 -28.50 7970 20250407 8.91 9010 -3.66 20250103 7970 8.91 20250407 12140 -28.50 20240507 7970 8.91 20250407 3.00 Y 035600 500 139 억 1607859 N N 3249 N 00 N
4 20250421 140422 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8660 40 2 0.46 331272775 38235 62.02 8560 8710 8560 11200 6040 8620 8664.12 5.84 0 7616 8766 8692 8546 8472 8326 8730 8510 140 2580 500 6550 10 1 27554434 2386 5.86 0.48 12 0.14 1478.00 17891.00 12140 20240507 -28.67 7970 20250407 8.66 9010 -3.88 20250103 7970 8.66 20250407 12140 -28.67 20240507 7970 8.66 20250407 3.00 Y 035600 500 139 억 1607859 N N 3249 N 00 N
5 20250421 130423 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8620 0 3 0.00 304509385 35142 57.00 8560 8710 8560 11200 6040 8620 8665.11 5.84 0 6519 8766 8692 8546 8472 8326 8730 8510 140 2580 500 6550 10 1 27554434 2375 5.83 0.48 12 0.13 1478.00 17891.00 12140 20240507 -29.00 7970 20250407 8.16 9010 -4.33 20250103 7970 8.16 20250407 12140 -29.00 20240507 7970 8.16 20250407 3.00 Y 035600 500 139 억 1607859 N N 3249 N 00 N
6 20250421 120422 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8660 40 2 0.46 260812695 30083 48.80 8560 8710 8560 11200 6040 8620 8669.77 5.84 0 7860 8766 8692 8546 8472 8326 8730 8510 140 2580 500 6550 10 1 27554434 2386 5.86 0.48 12 0.11 1478.00 17891.00 12140 20240507 -28.67 7970 20250407 8.66 9010 -3.88 20250103 7970 8.66 20250407 12140 -28.67 20240507 7970 8.66 20250407 3.00 Y 035600 500 139 억 1607859 N N 3249 N 00 N
7 20250421 110422 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8670 50 2 0.58 232565325 26822 43.51 8560 8710 8560 11200 6040 8620 8670.69 5.84 0 8072 8766 8692 8546 8472 8326 8730 8510 140 2580 500 6550 10 1 27554434 2389 5.87 0.48 12 0.10 1478.00 17891.00 12140 20240507 -28.58 7970 20250407 8.78 9010 -3.77 20250103 7970 8.78 20250407 12140 -28.58 20240507 7970 8.78 20250407 3.00 Y 035600 500 139 억 1607859 N N 3249 N 00 N
8 20250421 100419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8700 80 2 0.93 146392695 16874 27.37 8560 8710 8560 11200 6040 8620 8675.64 5.84 0 7187 8766 8692 8546 8472 8326 8730 8510 140 2580 500 6550 10 1 27554434 2397 5.89 0.49 12 0.06 1478.00 17891.00 12140 20240507 -28.34 7970 20250407 9.16 9010 -3.44 20250103 7970 9.16 20250407 12140 -28.34 20240507 7970 9.16 20250407 3.00 Y 035600 500 139 억 1607859 N N 3249 N 00 N
9 20250421 090432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8610 -10 5 -0.12 11973440 1395 2.26 8560 8620 8560 11200 6040 8620 8583.11 5.84 0 -369 8766 8692 8546 8472 8326 8730 8510 140 2580 500 6550 10 1 27554434 2372 5.83 0.48 12 0.01 1478.00 17891.00 12140 20240507 -29.08 7970 20250407 8.03 9010 -4.44 20250103 7970 8.03 20250407 12140 -29.08 20240507 7970 8.03 20250407 3.00 Y 035600 500 139 억 1607859 N N 3249 N 00 N
10 20250418 160415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8620 140 2 1.65 525540290 61648 264.82 8410 8620 8400 11020 5940 8480 8524.85 5.68 0 19073 8580 8530 8430 8380 8280 8555 8405 140 2540 500 6440 10 1 27554434 2375 5.83 0.48 12 0.22 1478.00 17891.00 12140 20240507 -29.00 7970 20250407 8.16 9010 -4.33 20250103 7970 8.16 20250407 12140 -29.00 20240507 7970 8.16 20250407 3.01 Y 035600 500 139 억 1565074 N N 3249 N 00 N
11 20250418 150419 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8600 120 2 1.42 488253990 57321 246.23 8410 8620 8400 11020 5940 8480 8517.89 5.68 0 17440 8580 8530 8430 8380 8280 8555 8405 140 2540 500 6440 10 1 27554434 2370 5.82 0.48 12 0.21 1478.00 17891.00 12140 20240507 -29.16 7970 20250407 7.90 9010 -4.55 20250103 7970 7.90 20250407 12140 -29.16 20240507 7970 7.90 20250407 3.01 Y 035600 500 139 억 1565074 N N 5105 N 00 N
12 20250418 140422 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8600 120 2 1.42 449895300 52861 227.08 8410 8620 8400 11020 5940 8480 8510.91 5.68 0 15193 8580 8530 8430 8380 8280 8555 8405 140 2540 500 6440 10 1 27554434 2370 5.82 0.48 12 0.19 1478.00 17891.00 12140 20240507 -29.16 7970 20250407 7.90 9010 -4.55 20250103 7970 7.90 20250407 12140 -29.16 20240507 7970 7.90 20250407 3.01 Y 035600 500 139 억 1565074 N N 5105 N 00 N