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
095660/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
20250414,160710,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22600,750,2,3.43,2415460875,107531,265.82,21900,22850,21850,28400,15300,21850,22462.93,10.95,0,34476,22183,22016,21883,21716,21583,22100,21800,110,6550,500,16160,50,1,21856816,4940,207.34,0.91,12,0.49,109.00,24813.00,24850,20240510,-9.05,17550,20240805,28.77,23150,-2.38,20250404,17720,27.54,20250203,24850,-9.05,20240510,17550,28.77,20240805,2.08,Y,095660,500,110 억,,2393560,N,N,1728,N,00,N
20250414,150716,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22550,700,2,3.20,2327687375,103645,256.22,21900,22850,21850,28400,15300,21850,22458.27,10.95,0,34081,22183,22016,21883,21716,21583,22100,21800,110,6550,500,16160,50,1,21856816,4929,206.88,0.91,12,0.47,109.00,24813.00,24850,20240510,-9.26,17550,20240805,28.49,23150,-2.59,20250404,17720,27.26,20250203,24850,-9.26,20240510,17550,28.49,20240805,2.08,Y,095660,500,110 억,,2393560,N,N,2331,N,00,N
20250414,140714,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22600,750,2,3.43,2065293075,92014,227.46,21900,22850,21850,28400,15300,21850,22445.42,10.95,0,29382,22183,22016,21883,21716,21583,22100,21800,110,6550,500,16160,50,1,21856816,4940,207.34,0.91,12,0.42,109.00,24813.00,24850,20240510,-9.05,17550,20240805,28.77,23150,-2.38,20250404,17720,27.54,20250203,24850,-9.05,20240510,17550,28.77,20240805,2.08,Y,095660,500,110 억,,2393560,N,N,2331,N,00,N
20250414,130713,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22750,900,2,4.12,1702866375,76055,188.01,21900,22800,21850,28400,15300,21850,22389.93,10.95,0,24952,22183,22016,21883,21716,21583,22100,21800,110,6550,500,16160,50,1,21856816,4972,208.72,0.92,12,0.35,109.00,24813.00,24850,20240510,-8.45,17550,20240805,29.63,23150,-1.73,20250404,17720,28.39,20250203,24850,-8.45,20240510,17550,29.63,20240805,2.08,Y,095660,500,110 억,,2393560,N,N,2331,N,00,N
20250414,120716,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22650,800,2,3.66,1414699925,63360,156.63,21900,22700,21850,28400,15300,21850,22327.97,10.95,0,18905,22183,22016,21883,21716,21583,22100,21800,110,6550,500,16160,50,1,21856816,4951,207.80,0.91,12,0.29,109.00,24813.00,24850,20240510,-8.85,17550,20240805,29.06,23150,-2.16,20250404,17720,27.82,20250203,24850,-8.85,20240510,17550,29.06,20240805,2.08,Y,095660,500,110 억,,2393560,N,N,2331,N,00,N
20250414,110712,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22600,750,2,3.43,1192075250,53529,132.33,21900,22700,21850,28400,15300,21850,22269.71,10.95,0,15052,22183,22016,21883,21716,21583,22100,21800,110,6550,500,16160,50,1,21856816,4940,207.34,0.91,12,0.24,109.00,24813.00,24850,20240510,-9.05,17550,20240805,28.77,23150,-2.38,20250404,17720,27.54,20250203,24850,-9.05,20240510,17550,28.77,20240805,2.08,Y,095660,500,110 억,,2393560,N,N,2331,N,00,N
20250414,100714,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22250,400,2,1.83,706759400,31891,78.84,21900,22350,21850,28400,15300,21850,22161.72,10.95,0,8530,22183,22016,21883,21716,21583,22100,21800,110,6550,500,16160,50,1,21856816,4863,204.13,0.90,12,0.15,109.00,24813.00,24850,20240510,-10.46,17550,20240805,26.78,23150,-3.89,20250404,17720,25.56,20250203,24850,-10.46,20240510,17550,26.78,20240805,2.08,Y,095660,500,110 억,,2393560,N,N,2331,N,00,N
20250414,090715,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22100,250,2,1.14,111073800,5059,12.51,21900,22150,21850,28400,15300,21850,21955.68,10.95,0,530,22183,22016,21883,21716,21583,22100,21800,110,6550,500,16160,50,1,21856816,4830,202.75,0.89,12,0.02,109.00,24813.00,24850,20240510,-11.07,17550,20240805,25.93,23150,-4.54,20250404,17720,24.72,20250203,24850,-11.07,20240510,17550,25.93,20240805,2.08,Y,095660,500,110 억,,2393560,N,N,2331,N,00,N
20250411,160706,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21850,-350,5,-1.58,884486875,40452,54.11,21800,22050,21750,28850,15550,22200,21865.10,10.92,0,-9167,22600,22400,22000,21800,21400,22500,21900,110,6650,500,16420,50,1,21856816,4776,200.46,0.88,12,0.19,109.00,24813.00,24850,20240510,-12.07,17550,20240805,24.50,23150,-5.62,20250404,17720,23.31,20250203,24850,-12.07,20240510,17550,24.50,20240805,2.09,Y,095660,500,110 억,,2386098,N,N,2331,N,00,N
20250411,150712,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21750,-450,5,-2.03,654795700,29931,40.04,21800,22050,21750,28850,15550,22200,21876.84,10.92,0,-2065,22600,22400,22000,21800,21400,22500,21900,110,6650,500,16420,50,1,21856816,4754,199.54,0.88,12,0.14,109.00,24813.00,24850,20240510,-12.47,17550,20240805,23.93,23150,-6.05,20250404,17720,22.74,20250203,24850,-12.47,20240510,17550,23.93,20240805,2.09,Y,095660,500,110 억,,2386098,N,N,3220,N,00,N
20250411,140711,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22000,-200,5,-0.90,437532800,20002,26.76,21800,22050,21750,28850,15550,22200,21874.45,10.92,0,805,22600,22400,22000,21800,21400,22500,21900,110,6650,500,16420,50,1,21856816,4808,201.83,0.89,12,0.09,109.00,24813.00,24850,20240510,-11.47,17550,20240805,25.36,23150,-4.97,20250404,17720,24.15,20250203,24850,-11.47,20240510,17550,25.36,20240805,2.09,Y,095660,500,110 억,,2386098,N,N,3220,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 160710 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22600 750 2 3.43 2415460875 107531 265.82 21900 22850 21850 28400 15300 21850 22462.93 10.95 0 34476 22183 22016 21883 21716 21583 22100 21800 110 6550 500 16160 50 1 21856816 4940 207.34 0.91 12 0.49 109.00 24813.00 24850 20240510 -9.05 17550 20240805 28.77 23150 -2.38 20250404 17720 27.54 20250203 24850 -9.05 20240510 17550 28.77 20240805 2.08 Y 095660 500 110 억 2393560 N N 1728 N 00 N
3 20250414 150716 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22550 700 2 3.20 2327687375 103645 256.22 21900 22850 21850 28400 15300 21850 22458.27 10.95 0 34081 22183 22016 21883 21716 21583 22100 21800 110 6550 500 16160 50 1 21856816 4929 206.88 0.91 12 0.47 109.00 24813.00 24850 20240510 -9.26 17550 20240805 28.49 23150 -2.59 20250404 17720 27.26 20250203 24850 -9.26 20240510 17550 28.49 20240805 2.08 Y 095660 500 110 억 2393560 N N 2331 N 00 N
4 20250414 140714 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22600 750 2 3.43 2065293075 92014 227.46 21900 22850 21850 28400 15300 21850 22445.42 10.95 0 29382 22183 22016 21883 21716 21583 22100 21800 110 6550 500 16160 50 1 21856816 4940 207.34 0.91 12 0.42 109.00 24813.00 24850 20240510 -9.05 17550 20240805 28.77 23150 -2.38 20250404 17720 27.54 20250203 24850 -9.05 20240510 17550 28.77 20240805 2.08 Y 095660 500 110 억 2393560 N N 2331 N 00 N
5 20250414 130713 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22750 900 2 4.12 1702866375 76055 188.01 21900 22800 21850 28400 15300 21850 22389.93 10.95 0 24952 22183 22016 21883 21716 21583 22100 21800 110 6550 500 16160 50 1 21856816 4972 208.72 0.92 12 0.35 109.00 24813.00 24850 20240510 -8.45 17550 20240805 29.63 23150 -1.73 20250404 17720 28.39 20250203 24850 -8.45 20240510 17550 29.63 20240805 2.08 Y 095660 500 110 억 2393560 N N 2331 N 00 N
6 20250414 120716 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22650 800 2 3.66 1414699925 63360 156.63 21900 22700 21850 28400 15300 21850 22327.97 10.95 0 18905 22183 22016 21883 21716 21583 22100 21800 110 6550 500 16160 50 1 21856816 4951 207.80 0.91 12 0.29 109.00 24813.00 24850 20240510 -8.85 17550 20240805 29.06 23150 -2.16 20250404 17720 27.82 20250203 24850 -8.85 20240510 17550 29.06 20240805 2.08 Y 095660 500 110 억 2393560 N N 2331 N 00 N
7 20250414 110712 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22600 750 2 3.43 1192075250 53529 132.33 21900 22700 21850 28400 15300 21850 22269.71 10.95 0 15052 22183 22016 21883 21716 21583 22100 21800 110 6550 500 16160 50 1 21856816 4940 207.34 0.91 12 0.24 109.00 24813.00 24850 20240510 -9.05 17550 20240805 28.77 23150 -2.38 20250404 17720 27.54 20250203 24850 -9.05 20240510 17550 28.77 20240805 2.08 Y 095660 500 110 억 2393560 N N 2331 N 00 N
8 20250414 100714 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22250 400 2 1.83 706759400 31891 78.84 21900 22350 21850 28400 15300 21850 22161.72 10.95 0 8530 22183 22016 21883 21716 21583 22100 21800 110 6550 500 16160 50 1 21856816 4863 204.13 0.90 12 0.15 109.00 24813.00 24850 20240510 -10.46 17550 20240805 26.78 23150 -3.89 20250404 17720 25.56 20250203 24850 -10.46 20240510 17550 26.78 20240805 2.08 Y 095660 500 110 억 2393560 N N 2331 N 00 N
9 20250414 090715 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22100 250 2 1.14 111073800 5059 12.51 21900 22150 21850 28400 15300 21850 21955.68 10.95 0 530 22183 22016 21883 21716 21583 22100 21800 110 6550 500 16160 50 1 21856816 4830 202.75 0.89 12 0.02 109.00 24813.00 24850 20240510 -11.07 17550 20240805 25.93 23150 -4.54 20250404 17720 24.72 20250203 24850 -11.07 20240510 17550 25.93 20240805 2.08 Y 095660 500 110 억 2393560 N N 2331 N 00 N
10 20250411 160706 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21850 -350 5 -1.58 884486875 40452 54.11 21800 22050 21750 28850 15550 22200 21865.10 10.92 0 -9167 22600 22400 22000 21800 21400 22500 21900 110 6650 500 16420 50 1 21856816 4776 200.46 0.88 12 0.19 109.00 24813.00 24850 20240510 -12.07 17550 20240805 24.50 23150 -5.62 20250404 17720 23.31 20250203 24850 -12.07 20240510 17550 24.50 20240805 2.09 Y 095660 500 110 억 2386098 N N 2331 N 00 N
11 20250411 150712 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21750 -450 5 -2.03 654795700 29931 40.04 21800 22050 21750 28850 15550 22200 21876.84 10.92 0 -2065 22600 22400 22000 21800 21400 22500 21900 110 6650 500 16420 50 1 21856816 4754 199.54 0.88 12 0.14 109.00 24813.00 24850 20240510 -12.47 17550 20240805 23.93 23150 -6.05 20250404 17720 22.74 20250203 24850 -12.47 20240510 17550 23.93 20240805 2.09 Y 095660 500 110 억 2386098 N N 3220 N 00 N
12 20250411 140711 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22000 -200 5 -0.90 437532800 20002 26.76 21800 22050 21750 28850 15550 22200 21874.45 10.92 0 805 22600 22400 22000 21800 21400 22500 21900 110 6650 500 16420 50 1 21856816 4808 201.83 0.89 12 0.09 109.00 24813.00 24850 20240510 -11.47 17550 20240805 25.36 23150 -4.97 20250404 17720 24.15 20250203 24850 -11.47 20240510 17550 25.36 20240805 2.09 Y 095660 500 110 억 2386098 N N 3220 N 00 N