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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8340,70,2,0.85,260806220,31359,74.28,8250,8370,8250,10750,5790,8270,8316.78,5.65,0,-2611,8483,8376,8293,8186,8103,8365,8175,140,2480,500,6280,10,1,27554434,2298,5.64,0.47,12,0.11,1478.00,17891.00,12140,20240507,-31.30,7970,20250407,4.64,9010,-7.44,20250103,7970,4.64,20250407,12140,-31.30,20240507,7970,4.64,20250407,3.07,Y,035600,500,139 억,,1555816,N,N,9797,N,00,N
20250414,150418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8330,60,2,0.73,205122990,24669,58.44,8250,8370,8250,10750,5790,8270,8315.01,5.65,0,-1385,8483,8376,8293,8186,8103,8365,8175,140,2480,500,6280,10,1,27554434,2295,5.64,0.47,12,0.09,1478.00,17891.00,12140,20240507,-31.38,7970,20250407,4.52,9010,-7.55,20250103,7970,4.52,20250407,12140,-31.38,20240507,7970,4.52,20250407,3.07,Y,035600,500,139 억,,1555816,N,N,5064,N,00,N
20250414,140417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8330,60,2,0.73,170963520,20573,48.73,8250,8370,8250,10750,5790,8270,8310.09,5.65,0,-1783,8483,8376,8293,8186,8103,8365,8175,140,2480,500,6280,10,1,27554434,2295,5.64,0.47,12,0.07,1478.00,17891.00,12140,20240507,-31.38,7970,20250407,4.52,9010,-7.55,20250103,7970,4.52,20250407,12140,-31.38,20240507,7970,4.52,20250407,3.07,Y,035600,500,139 억,,1555816,N,N,5064,N,00,N
20250414,130417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8340,70,2,0.85,149343210,17978,42.59,8250,8370,8250,10750,5790,8270,8307.00,5.65,0,-2966,8483,8376,8293,8186,8103,8365,8175,140,2480,500,6280,10,1,27554434,2298,5.64,0.47,12,0.07,1478.00,17891.00,12140,20240507,-31.30,7970,20250407,4.64,9010,-7.44,20250103,7970,4.64,20250407,12140,-31.30,20240507,7970,4.64,20250407,3.07,Y,035600,500,139 억,,1555816,N,N,5064,N,00,N
20250414,120418,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8330,60,2,0.73,133070175,16022,37.95,8250,8370,8250,10750,5790,8270,8305.47,5.65,0,-2276,8483,8376,8293,8186,8103,8365,8175,140,2480,500,6280,10,1,27554434,2295,5.64,0.47,12,0.06,1478.00,17891.00,12140,20240507,-31.38,7970,20250407,4.52,9010,-7.55,20250103,7970,4.52,20250407,12140,-31.38,20240507,7970,4.52,20250407,3.07,Y,035600,500,139 억,,1555816,N,N,5064,N,00,N
20250414,110416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8320,50,2,0.60,118991065,14331,33.95,8250,8370,8250,10750,5790,8270,8303.05,5.65,0,-2692,8483,8376,8293,8186,8103,8365,8175,140,2480,500,6280,10,1,27554434,2293,5.63,0.47,12,0.05,1478.00,17891.00,12140,20240507,-31.47,7970,20250407,4.39,9010,-7.66,20250103,7970,4.39,20250407,12140,-31.47,20240507,7970,4.39,20250407,3.07,Y,035600,500,139 억,,1555816,N,N,5064,N,00,N
20250414,100417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8300,30,2,0.36,102490320,12349,29.25,8250,8370,8250,10750,5790,8270,8299.48,5.65,0,-3023,8483,8376,8293,8186,8103,8365,8175,140,2480,500,6280,10,1,27554434,2287,5.62,0.46,12,0.04,1478.00,17891.00,12140,20240507,-31.63,7970,20250407,4.14,9010,-7.88,20250103,7970,4.14,20250407,12140,-31.63,20240507,7970,4.14,20250407,3.07,Y,035600,500,139 억,,1555816,N,N,5064,N,00,N
20250414,090417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8280,10,2,0.12,17758530,2145,5.08,8250,8370,8250,10750,5790,8270,8279.03,5.65,0,-610,8483,8376,8293,8186,8103,8365,8175,140,2480,500,6280,10,1,27554434,2282,5.60,0.46,12,0.01,1478.00,17891.00,12140,20240507,-31.80,7970,20250407,3.89,9010,-8.10,20250103,7970,3.89,20250407,12140,-31.80,20240507,7970,3.89,20250407,3.07,Y,035600,500,139 억,,1555816,N,N,5064,N,00,N
20250411,160413,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8270,-110,5,-1.31,349187775,42216,62.21,8270,8400,8210,10890,5870,8380,8271.46,5.64,0,-7432,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2279,5.60,0.46,12,0.15,1478.00,17891.00,12140,20240507,-31.88,7970,20250407,3.76,9010,-8.21,20250103,7970,3.76,20250407,12140,-31.88,20240507,7970,3.76,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5064,N,00,N
20250411,150416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8300,-80,5,-0.95,284733025,34431,50.74,8270,8400,8210,10890,5870,8380,8269.67,5.64,0,-5024,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2287,5.62,0.46,12,0.12,1478.00,17891.00,12140,20240507,-31.63,7970,20250407,4.14,9010,-7.88,20250103,7970,4.14,20250407,12140,-31.63,20240507,7970,4.14,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,N,00,N
20250411,140416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8300,-80,5,-0.95,238045395,28796,42.43,8270,8400,8210,10890,5870,8380,8266.61,5.64,0,-5006,8533,8456,8313,8236,8093,8495,8275,140,2510,500,6360,10,1,27554434,2287,5.62,0.46,12,0.10,1478.00,17891.00,12140,20240507,-31.63,7970,20250407,4.14,9010,-7.88,20250103,7970,4.14,20250407,12140,-31.63,20240507,7970,4.14,20250407,3.08,Y,035600,500,139 억,,1555315,N,N,5400,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 20250414 160415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8340 70 2 0.85 260806220 31359 74.28 8250 8370 8250 10750 5790 8270 8316.78 5.65 0 -2611 8483 8376 8293 8186 8103 8365 8175 140 2480 500 6280 10 1 27554434 2298 5.64 0.47 12 0.11 1478.00 17891.00 12140 20240507 -31.30 7970 20250407 4.64 9010 -7.44 20250103 7970 4.64 20250407 12140 -31.30 20240507 7970 4.64 20250407 3.07 Y 035600 500 139 억 1555816 N N 9797 N 00 N
3 20250414 150418 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8330 60 2 0.73 205122990 24669 58.44 8250 8370 8250 10750 5790 8270 8315.01 5.65 0 -1385 8483 8376 8293 8186 8103 8365 8175 140 2480 500 6280 10 1 27554434 2295 5.64 0.47 12 0.09 1478.00 17891.00 12140 20240507 -31.38 7970 20250407 4.52 9010 -7.55 20250103 7970 4.52 20250407 12140 -31.38 20240507 7970 4.52 20250407 3.07 Y 035600 500 139 억 1555816 N N 5064 N 00 N
4 20250414 140417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8330 60 2 0.73 170963520 20573 48.73 8250 8370 8250 10750 5790 8270 8310.09 5.65 0 -1783 8483 8376 8293 8186 8103 8365 8175 140 2480 500 6280 10 1 27554434 2295 5.64 0.47 12 0.07 1478.00 17891.00 12140 20240507 -31.38 7970 20250407 4.52 9010 -7.55 20250103 7970 4.52 20250407 12140 -31.38 20240507 7970 4.52 20250407 3.07 Y 035600 500 139 억 1555816 N N 5064 N 00 N
5 20250414 130417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8340 70 2 0.85 149343210 17978 42.59 8250 8370 8250 10750 5790 8270 8307.00 5.65 0 -2966 8483 8376 8293 8186 8103 8365 8175 140 2480 500 6280 10 1 27554434 2298 5.64 0.47 12 0.07 1478.00 17891.00 12140 20240507 -31.30 7970 20250407 4.64 9010 -7.44 20250103 7970 4.64 20250407 12140 -31.30 20240507 7970 4.64 20250407 3.07 Y 035600 500 139 억 1555816 N N 5064 N 00 N
6 20250414 120418 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8330 60 2 0.73 133070175 16022 37.95 8250 8370 8250 10750 5790 8270 8305.47 5.65 0 -2276 8483 8376 8293 8186 8103 8365 8175 140 2480 500 6280 10 1 27554434 2295 5.64 0.47 12 0.06 1478.00 17891.00 12140 20240507 -31.38 7970 20250407 4.52 9010 -7.55 20250103 7970 4.52 20250407 12140 -31.38 20240507 7970 4.52 20250407 3.07 Y 035600 500 139 억 1555816 N N 5064 N 00 N
7 20250414 110416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8320 50 2 0.60 118991065 14331 33.95 8250 8370 8250 10750 5790 8270 8303.05 5.65 0 -2692 8483 8376 8293 8186 8103 8365 8175 140 2480 500 6280 10 1 27554434 2293 5.63 0.47 12 0.05 1478.00 17891.00 12140 20240507 -31.47 7970 20250407 4.39 9010 -7.66 20250103 7970 4.39 20250407 12140 -31.47 20240507 7970 4.39 20250407 3.07 Y 035600 500 139 억 1555816 N N 5064 N 00 N
8 20250414 100417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8300 30 2 0.36 102490320 12349 29.25 8250 8370 8250 10750 5790 8270 8299.48 5.65 0 -3023 8483 8376 8293 8186 8103 8365 8175 140 2480 500 6280 10 1 27554434 2287 5.62 0.46 12 0.04 1478.00 17891.00 12140 20240507 -31.63 7970 20250407 4.14 9010 -7.88 20250103 7970 4.14 20250407 12140 -31.63 20240507 7970 4.14 20250407 3.07 Y 035600 500 139 억 1555816 N N 5064 N 00 N
9 20250414 090417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8280 10 2 0.12 17758530 2145 5.08 8250 8370 8250 10750 5790 8270 8279.03 5.65 0 -610 8483 8376 8293 8186 8103 8365 8175 140 2480 500 6280 10 1 27554434 2282 5.60 0.46 12 0.01 1478.00 17891.00 12140 20240507 -31.80 7970 20250407 3.89 9010 -8.10 20250103 7970 3.89 20250407 12140 -31.80 20240507 7970 3.89 20250407 3.07 Y 035600 500 139 억 1555816 N N 5064 N 00 N
10 20250411 160413 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8270 -110 5 -1.31 349187775 42216 62.21 8270 8400 8210 10890 5870 8380 8271.46 5.64 0 -7432 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2279 5.60 0.46 12 0.15 1478.00 17891.00 12140 20240507 -31.88 7970 20250407 3.76 9010 -8.21 20250103 7970 3.76 20250407 12140 -31.88 20240507 7970 3.76 20250407 3.08 Y 035600 500 139 억 1555315 N N 5064 N 00 N
11 20250411 150416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8300 -80 5 -0.95 284733025 34431 50.74 8270 8400 8210 10890 5870 8380 8269.67 5.64 0 -5024 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2287 5.62 0.46 12 0.12 1478.00 17891.00 12140 20240507 -31.63 7970 20250407 4.14 9010 -7.88 20250103 7970 4.14 20250407 12140 -31.63 20240507 7970 4.14 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N
12 20250411 140416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8300 -80 5 -0.95 238045395 28796 42.43 8270 8400 8210 10890 5870 8380 8266.61 5.64 0 -5006 8533 8456 8313 8236 8093 8495 8275 140 2510 500 6360 10 1 27554434 2287 5.62 0.46 12 0.10 1478.00 17891.00 12140 20240507 -31.63 7970 20250407 4.14 9010 -7.88 20250103 7970 4.14 20250407 12140 -31.63 20240507 7970 4.14 20250407 3.08 Y 035600 500 139 억 1555315 N N 5400 N 00 N