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
194480/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
20250422,160858,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37700,-800,5,-2.08,1988720400,51931,62.74,38500,39200,37550,50000,26950,38500,38295.89,8.14,0,10099,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4570,16.20,2.39,12,0.43,2327.00,15794.00,76300,20240626,-50.59,26950,20241230,39.89,44300,-14.90,20250402,27100,39.11,20250102,76300,-50.59,20240626,26950,39.89,20241230,2.06,Y,194480,500,60 억,,986891,N,N,1099,N,00,N
20250422,150914,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37750,-750,5,-1.95,1845354700,48127,58.15,38500,39200,37750,50000,26950,38500,38343.44,8.14,0,9263,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4576,16.22,2.39,12,0.40,2327.00,15794.00,76300,20240626,-50.52,26950,20241230,40.07,44300,-14.79,20250402,27100,39.30,20250102,76300,-50.52,20240626,26950,40.07,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N
20250422,140913,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38000,-500,5,-1.30,1643390875,42805,51.72,38500,39200,37850,50000,26950,38500,38392.50,8.14,0,9062,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4607,16.33,2.41,12,0.35,2327.00,15794.00,76300,20240626,-50.20,26950,20241230,41.00,44300,-14.22,20250402,27100,40.22,20250102,76300,-50.20,20240626,26950,41.00,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N
20250422,130911,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,37950,-550,5,-1.43,1219129775,31632,38.22,38500,39200,37950,50000,26950,38500,38541.03,8.14,0,4475,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4601,16.31,2.40,12,0.26,2327.00,15794.00,76300,20240626,-50.26,26950,20241230,40.82,44300,-14.33,20250402,27100,40.04,20250102,76300,-50.26,20240626,26950,40.82,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N
20250422,120914,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38500,0,3,0.00,873582050,22603,27.31,38500,39200,38150,50000,26950,38500,38648.94,8.14,0,5494,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4667,16.54,2.44,12,0.19,2327.00,15794.00,76300,20240626,-49.54,26950,20241230,42.86,44300,-13.09,20250402,27100,42.07,20250102,76300,-49.54,20240626,26950,42.86,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N
20250422,110912,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38800,300,2,0.78,622206575,16097,19.45,38500,39200,38150,50000,26950,38500,38653.57,8.14,0,3908,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4704,16.67,2.46,12,0.13,2327.00,15794.00,76300,20240626,-49.15,26950,20241230,43.97,44300,-12.42,20250402,27100,43.17,20250102,76300,-49.15,20240626,26950,43.97,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N
20250422,100912,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38850,350,2,0.91,445179800,11521,13.92,38500,39200,38150,50000,26950,38500,38640.73,8.14,0,2337,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4710,16.70,2.46,12,0.10,2327.00,15794.00,76300,20240626,-49.08,26950,20241230,44.16,44300,-12.30,20250402,27100,43.36,20250102,76300,-49.08,20240626,26950,44.16,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N
20250422,090915,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38850,350,2,0.91,173493400,4491,5.43,38500,39100,38150,50000,26950,38500,38631.35,8.14,0,1245,40166,39332,38566,37732,36966,38950,37350,61,11500,500,27720,50,1,12123150,4710,16.70,2.46,12,0.04,2327.00,15794.00,76300,20240626,-49.08,26950,20241230,44.16,44300,-12.30,20250402,27100,43.36,20250102,76300,-49.08,20240626,26950,44.16,20241230,2.06,Y,194480,500,60 억,,986891,N,N,3322,N,00,N
20250421,160854,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38500,-400,5,-1.03,3167032800,82767,200.84,38750,39400,37800,50500,27250,38900,38264.44,7.81,0,35642,40900,39900,39300,38300,37700,39600,38000,61,11600,500,28000,50,1,12123150,4667,16.54,2.44,12,0.68,2327.00,15794.00,76300,20240626,-49.54,26950,20241230,42.86,44300,-13.09,20250402,27100,42.07,20250102,76300,-49.54,20240626,26950,42.86,20241230,2.09,Y,194480,500,60 억,,947327,N,N,3322,N,00,N
20250421,150910,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38300,-600,5,-1.54,3041596050,79501,192.91,38750,39400,37800,50500,27250,38900,38258.59,7.81,0,34110,40900,39900,39300,38300,37700,39600,38000,61,11600,500,28000,50,1,12123150,4643,16.46,2.42,12,0.66,2327.00,15794.00,76300,20240626,-49.80,26950,20241230,42.12,44300,-13.54,20250402,27100,41.33,20250102,76300,-49.80,20240626,26950,42.12,20241230,2.09,Y,194480,500,60 억,,947327,N,N,1904,N,00,N
20250421,140910,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,38400,-500,5,-1.29,2649322900,69265,168.07,38750,39400,37800,50500,27250,38900,38249.09,7.81,0,26671,40900,39900,39300,38300,37700,39600,38000,61,11600,500,28000,50,1,12123150,4655,16.50,2.43,12,0.57,2327.00,15794.00,76300,20240626,-49.67,26950,20241230,42.49,44300,-13.32,20250402,27100,41.70,20250102,76300,-49.67,20240626,26950,42.49,20241230,2.09,Y,194480,500,60 억,,947327,N,N,1904,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 160858 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37700 -800 5 -2.08 1988720400 51931 62.74 38500 39200 37550 50000 26950 38500 38295.89 8.14 0 10099 40166 39332 38566 37732 36966 38950 37350 61 11500 500 27720 50 1 12123150 4570 16.20 2.39 12 0.43 2327.00 15794.00 76300 20240626 -50.59 26950 20241230 39.89 44300 -14.90 20250402 27100 39.11 20250102 76300 -50.59 20240626 26950 39.89 20241230 2.06 Y 194480 500 60 억 986891 N N 1099 N 00 N
3 20250422 150914 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37750 -750 5 -1.95 1845354700 48127 58.15 38500 39200 37750 50000 26950 38500 38343.44 8.14 0 9263 40166 39332 38566 37732 36966 38950 37350 61 11500 500 27720 50 1 12123150 4576 16.22 2.39 12 0.40 2327.00 15794.00 76300 20240626 -50.52 26950 20241230 40.07 44300 -14.79 20250402 27100 39.30 20250102 76300 -50.52 20240626 26950 40.07 20241230 2.06 Y 194480 500 60 억 986891 N N 3322 N 00 N
4 20250422 140913 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38000 -500 5 -1.30 1643390875 42805 51.72 38500 39200 37850 50000 26950 38500 38392.50 8.14 0 9062 40166 39332 38566 37732 36966 38950 37350 61 11500 500 27720 50 1 12123150 4607 16.33 2.41 12 0.35 2327.00 15794.00 76300 20240626 -50.20 26950 20241230 41.00 44300 -14.22 20250402 27100 40.22 20250102 76300 -50.20 20240626 26950 41.00 20241230 2.06 Y 194480 500 60 억 986891 N N 3322 N 00 N
5 20250422 130911 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 37950 -550 5 -1.43 1219129775 31632 38.22 38500 39200 37950 50000 26950 38500 38541.03 8.14 0 4475 40166 39332 38566 37732 36966 38950 37350 61 11500 500 27720 50 1 12123150 4601 16.31 2.40 12 0.26 2327.00 15794.00 76300 20240626 -50.26 26950 20241230 40.82 44300 -14.33 20250402 27100 40.04 20250102 76300 -50.26 20240626 26950 40.82 20241230 2.06 Y 194480 500 60 억 986891 N N 3322 N 00 N
6 20250422 120914 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38500 0 3 0.00 873582050 22603 27.31 38500 39200 38150 50000 26950 38500 38648.94 8.14 0 5494 40166 39332 38566 37732 36966 38950 37350 61 11500 500 27720 50 1 12123150 4667 16.54 2.44 12 0.19 2327.00 15794.00 76300 20240626 -49.54 26950 20241230 42.86 44300 -13.09 20250402 27100 42.07 20250102 76300 -49.54 20240626 26950 42.86 20241230 2.06 Y 194480 500 60 억 986891 N N 3322 N 00 N
7 20250422 110912 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38800 300 2 0.78 622206575 16097 19.45 38500 39200 38150 50000 26950 38500 38653.57 8.14 0 3908 40166 39332 38566 37732 36966 38950 37350 61 11500 500 27720 50 1 12123150 4704 16.67 2.46 12 0.13 2327.00 15794.00 76300 20240626 -49.15 26950 20241230 43.97 44300 -12.42 20250402 27100 43.17 20250102 76300 -49.15 20240626 26950 43.97 20241230 2.06 Y 194480 500 60 억 986891 N N 3322 N 00 N
8 20250422 100912 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38850 350 2 0.91 445179800 11521 13.92 38500 39200 38150 50000 26950 38500 38640.73 8.14 0 2337 40166 39332 38566 37732 36966 38950 37350 61 11500 500 27720 50 1 12123150 4710 16.70 2.46 12 0.10 2327.00 15794.00 76300 20240626 -49.08 26950 20241230 44.16 44300 -12.30 20250402 27100 43.36 20250102 76300 -49.08 20240626 26950 44.16 20241230 2.06 Y 194480 500 60 억 986891 N N 3322 N 00 N
9 20250422 090915 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38850 350 2 0.91 173493400 4491 5.43 38500 39100 38150 50000 26950 38500 38631.35 8.14 0 1245 40166 39332 38566 37732 36966 38950 37350 61 11500 500 27720 50 1 12123150 4710 16.70 2.46 12 0.04 2327.00 15794.00 76300 20240626 -49.08 26950 20241230 44.16 44300 -12.30 20250402 27100 43.36 20250102 76300 -49.08 20240626 26950 44.16 20241230 2.06 Y 194480 500 60 억 986891 N N 3322 N 00 N
10 20250421 160854 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38500 -400 5 -1.03 3167032800 82767 200.84 38750 39400 37800 50500 27250 38900 38264.44 7.81 0 35642 40900 39900 39300 38300 37700 39600 38000 61 11600 500 28000 50 1 12123150 4667 16.54 2.44 12 0.68 2327.00 15794.00 76300 20240626 -49.54 26950 20241230 42.86 44300 -13.09 20250402 27100 42.07 20250102 76300 -49.54 20240626 26950 42.86 20241230 2.09 Y 194480 500 60 억 947327 N N 3322 N 00 N
11 20250421 150910 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38300 -600 5 -1.54 3041596050 79501 192.91 38750 39400 37800 50500 27250 38900 38258.59 7.81 0 34110 40900 39900 39300 38300 37700 39600 38000 61 11600 500 28000 50 1 12123150 4643 16.46 2.42 12 0.66 2327.00 15794.00 76300 20240626 -49.80 26950 20241230 42.12 44300 -13.54 20250402 27100 41.33 20250102 76300 -49.80 20240626 26950 42.12 20241230 2.09 Y 194480 500 60 억 947327 N N 1904 N 00 N
12 20250421 140910 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 38400 -500 5 -1.29 2649322900 69265 168.07 38750 39400 37800 50500 27250 38900 38249.09 7.81 0 26671 40900 39900 39300 38300 37700 39600 38000 61 11600 500 28000 50 1 12123150 4655 16.50 2.43 12 0.57 2327.00 15794.00 76300 20240626 -49.67 26950 20241230 42.49 44300 -13.32 20250402 27100 41.70 20250102 76300 -49.67 20240626 26950 42.49 20241230 2.09 Y 194480 500 60 억 947327 N N 1904 N 00 N