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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,-30,5,-0.35,251953345,29113,67.60,8600,8720,8600,11290,6090,8690,8654.32,5.89,0,8520,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2386,5.86,0.48,12,0.11,1478.00,17891.00,12140,20240507,-28.67,7970,20250407,8.66,9010,-3.88,20250103,7970,8.66,20250407,12140,-28.67,20240507,7970,8.66,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,2430,N,00,N
20250422,150424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8650,-40,5,-0.46,183756495,21205,49.24,8600,8720,8600,11290,6090,8690,8665.72,5.89,0,8730,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2383,5.85,0.48,12,0.08,1478.00,17891.00,12140,20240507,-28.75,7970,20250407,8.53,9010,-4.00,20250103,7970,8.53,20250407,12140,-28.75,20240507,7970,8.53,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N
20250422,140424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8650,-40,5,-0.46,163513260,18864,43.80,8600,8720,8600,11290,6090,8690,8668.01,5.89,0,8567,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2383,5.85,0.48,12,0.07,1478.00,17891.00,12140,20240507,-28.75,7970,20250407,8.53,9010,-4.00,20250103,7970,8.53,20250407,12140,-28.75,20240507,7970,8.53,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N
20250422,130423,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8690,0,3,0.00,136070010,15694,36.44,8600,8720,8600,11290,6090,8690,8670.19,5.89,0,8279,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2394,5.88,0.49,12,0.06,1478.00,17891.00,12140,20240507,-28.42,7970,20250407,9.03,9010,-3.55,20250103,7970,9.03,20250407,12140,-28.42,20240507,7970,9.03,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N
20250422,120424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,-30,5,-0.35,127387200,14692,34.11,8600,8720,8600,11290,6090,8690,8670.51,5.89,0,8163,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2386,5.86,0.48,12,0.05,1478.00,17891.00,12140,20240507,-28.67,7970,20250407,8.66,9010,-3.88,20250103,7970,8.66,20250407,12140,-28.67,20240507,7970,8.66,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N
20250422,110423,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-20,5,-0.23,110747600,12768,29.65,8600,8720,8600,11290,6090,8690,8673.84,5.89,0,7893,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2389,5.87,0.48,12,0.05,1478.00,17891.00,12140,20240507,-28.58,7970,20250407,8.78,9010,-3.77,20250103,7970,8.78,20250407,12140,-28.58,20240507,7970,8.78,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N
20250422,100424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8700,10,2,0.12,86855630,10015,23.25,8600,8720,8600,11290,6090,8690,8672.55,5.89,0,5910,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2397,5.89,0.49,12,0.04,1478.00,17891.00,12140,20240507,-28.34,7970,20250407,9.16,9010,-3.44,20250103,7970,9.16,20250407,12140,-28.34,20240507,7970,9.16,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N
20250422,090424,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8700,10,2,0.12,19818690,2300,5.34,8600,8700,8600,11290,6090,8690,8616.82,5.89,0,1074,8803,8746,8653,8596,8503,8775,8625,140,2600,500,6600,10,1,27554434,2397,5.89,0.49,12,0.01,1478.00,17891.00,12140,20240507,-28.34,7970,20250407,9.16,9010,-3.44,20250103,7970,9.16,20250407,12140,-28.34,20240507,7970,9.16,20250407,2.96,Y,035600,500,139 억,,1623312,N,N,4075,N,00,N
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
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 20250422 160417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8660 -30 5 -0.35 251953345 29113 67.60 8600 8720 8600 11290 6090 8690 8654.32 5.89 0 8520 8803 8746 8653 8596 8503 8775 8625 140 2600 500 6600 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 2.96 Y 035600 500 139 억 1623312 N N 2430 N 00 N
3 20250422 150424 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8650 -40 5 -0.46 183756495 21205 49.24 8600 8720 8600 11290 6090 8690 8665.72 5.89 0 8730 8803 8746 8653 8596 8503 8775 8625 140 2600 500 6600 10 1 27554434 2383 5.85 0.48 12 0.08 1478.00 17891.00 12140 20240507 -28.75 7970 20250407 8.53 9010 -4.00 20250103 7970 8.53 20250407 12140 -28.75 20240507 7970 8.53 20250407 2.96 Y 035600 500 139 억 1623312 N N 4075 N 00 N
4 20250422 140424 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8650 -40 5 -0.46 163513260 18864 43.80 8600 8720 8600 11290 6090 8690 8668.01 5.89 0 8567 8803 8746 8653 8596 8503 8775 8625 140 2600 500 6600 10 1 27554434 2383 5.85 0.48 12 0.07 1478.00 17891.00 12140 20240507 -28.75 7970 20250407 8.53 9010 -4.00 20250103 7970 8.53 20250407 12140 -28.75 20240507 7970 8.53 20250407 2.96 Y 035600 500 139 억 1623312 N N 4075 N 00 N
5 20250422 130423 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8690 0 3 0.00 136070010 15694 36.44 8600 8720 8600 11290 6090 8690 8670.19 5.89 0 8279 8803 8746 8653 8596 8503 8775 8625 140 2600 500 6600 10 1 27554434 2394 5.88 0.49 12 0.06 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 2.96 Y 035600 500 139 억 1623312 N N 4075 N 00 N
6 20250422 120424 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8660 -30 5 -0.35 127387200 14692 34.11 8600 8720 8600 11290 6090 8690 8670.51 5.89 0 8163 8803 8746 8653 8596 8503 8775 8625 140 2600 500 6600 10 1 27554434 2386 5.86 0.48 12 0.05 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 2.96 Y 035600 500 139 억 1623312 N N 4075 N 00 N
7 20250422 110423 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8670 -20 5 -0.23 110747600 12768 29.65 8600 8720 8600 11290 6090 8690 8673.84 5.89 0 7893 8803 8746 8653 8596 8503 8775 8625 140 2600 500 6600 10 1 27554434 2389 5.87 0.48 12 0.05 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 2.96 Y 035600 500 139 억 1623312 N N 4075 N 00 N
8 20250422 100424 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8700 10 2 0.12 86855630 10015 23.25 8600 8720 8600 11290 6090 8690 8672.55 5.89 0 5910 8803 8746 8653 8596 8503 8775 8625 140 2600 500 6600 10 1 27554434 2397 5.89 0.49 12 0.04 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 2.96 Y 035600 500 139 억 1623312 N N 4075 N 00 N
9 20250422 090424 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8700 10 2 0.12 19818690 2300 5.34 8600 8700 8600 11290 6090 8690 8616.82 5.89 0 1074 8803 8746 8653 8596 8503 8775 8625 140 2600 500 6600 10 1 27554434 2397 5.89 0.49 12 0.01 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 2.96 Y 035600 500 139 억 1623312 N N 4075 N 00 N
10 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
11 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
12 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