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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
293490/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
20250407,161007,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,13960,-550,5,-3.79,2947415375,210034,100.59,14100,14170,13910,18860,10160,14510,14033.06,10.86,0,10411,15290,14900,14450,14060,13610,15095,14255,83,4350,100,11020,10,1,82866437,11568,-10.59,0.83,12,0.25,-1318.00,16763.00,24100,20240327,-42.07,13910,20250407,0.36,17250,-19.07,20250109,13910,0.36,20250407,23200,-39.83,20240510,13910,0.36,20250407,1.27,Y,293490,100,82 억,,9003001,N,N,35670,N,00,N
20250407,151014,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14010,-500,5,-3.45,2754758225,196252,93.99,14100,14170,13910,18860,10160,14510,14036.84,10.86,0,11578,15290,14900,14450,14060,13610,15095,14255,83,4350,100,11020,10,1,82866437,11610,-10.63,0.84,12,0.24,-1318.00,16763.00,24100,20240327,-41.87,13910,20250407,0.72,17250,-18.78,20250109,13910,0.72,20250407,23200,-39.61,20240510,13910,0.72,20250407,1.27,Y,293490,100,82 억,,9003001,N,N,34688,N,00,N
20250407,141011,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14010,-500,5,-3.45,2276937915,162187,77.67,14100,14170,13910,18860,10160,14510,14038.97,10.86,0,2811,15290,14900,14450,14060,13610,15095,14255,83,4350,100,11020,10,1,82866437,11610,-10.63,0.84,12,0.20,-1318.00,16763.00,24100,20240327,-41.87,13910,20250407,0.72,17250,-18.78,20250109,13910,0.72,20250407,23200,-39.61,20240510,13910,0.72,20250407,1.27,Y,293490,100,82 억,,9003001,N,N,34688,N,00,N
20250407,131009,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14050,-460,5,-3.17,1952189035,139011,66.57,14100,14170,13910,18860,10160,14510,14043.41,10.86,0,5944,15290,14900,14450,14060,13610,15095,14255,83,4350,100,11020,10,1,82866437,11643,-10.66,0.84,12,0.17,-1318.00,16763.00,24100,20240327,-41.70,13910,20250407,1.01,17250,-18.55,20250109,13910,1.01,20250407,23200,-39.44,20240510,13910,1.01,20250407,1.27,Y,293490,100,82 억,,9003001,N,N,34688,N,00,N
20250407,121008,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14070,-440,5,-3.03,1765891515,125744,60.22,14100,14170,13910,18860,10160,14510,14043.54,10.86,0,9651,15290,14900,14450,14060,13610,15095,14255,83,4350,100,11020,10,1,82866437,11659,-10.68,0.84,12,0.15,-1318.00,16763.00,24100,20240327,-41.62,13910,20250407,1.15,17250,-18.43,20250109,13910,1.15,20250407,23200,-39.35,20240510,13910,1.15,20250407,1.27,Y,293490,100,82 억,,9003001,N,N,34688,N,00,N
20250407,111010,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,14100,-410,5,-2.83,1625780420,115799,55.46,14100,14170,13910,18860,10160,14510,14039.68,10.86,0,7904,15290,14900,14450,14060,13610,15095,14255,83,4350,100,11020,10,1,82866437,11684,-10.70,0.84,12,0.14,-1318.00,16763.00,24100,20240327,-41.49,13910,20250407,1.37,17250,-18.26,20250109,13910,1.37,20250407,23200,-39.22,20240510,13910,1.37,20250407,1.27,Y,293490,100,82 억,,9003001,N,N,34688,N,00,N
20250407,101010,57,100.00,KSQ150,신저가,IT 서비스,N,N,N,N, ,N,13980,-530,5,-3.65,1246034970,88767,42.51,14100,14170,13910,18860,10160,14510,14037.14,10.86,0,-6923,15290,14900,14450,14060,13610,15095,14255,83,4350,100,11020,10,1,82866437,11585,-10.61,0.83,12,0.11,-1318.00,16763.00,24100,20240327,-41.99,13910,20250407,0.50,17250,-18.96,20250109,13910,0.50,20250407,23200,-39.74,20240510,13910,0.50,20250407,1.27,Y,293490,100,82 억,,9003001,N,N,34688,N,00,N
20250407,091011,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14090,-420,5,-2.89,334804200,23783,11.39,14100,14170,13990,18860,10160,14510,14077.46,10.86,0,291,15290,14900,14450,14060,13610,15095,14255,83,4350,100,11020,10,1,82866437,11676,-10.69,0.84,12,0.03,-1318.00,16763.00,24100,20240327,-41.54,13940,20250403,1.08,17250,-18.32,20250109,13940,1.08,20250403,23200,-39.27,20240510,13940,1.08,20250403,1.27,Y,293490,100,82 억,,9003001,N,N,34688,N,00,N
20250404,161006,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14510,310,2,2.18,3029541350,208805,151.64,14000,14840,14000,18460,9940,14200,14509.39,10.83,0,51789,14466,14332,14136,14002,13806,14400,14070,83,4260,100,10790,10,1,82866437,12024,-11.01,0.87,12,0.25,-1318.00,16763.00,24100,20240327,-39.79,13940,20250403,4.09,17250,-15.88,20250109,13940,4.09,20250403,23200,-37.46,20240510,13940,4.09,20250403,1.27,Y,293490,100,82 억,,8977190,N,N,34688,N,00,N
20250404,151017,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14600,400,2,2.82,2920207220,201292,146.18,14000,14840,14000,18460,9940,14200,14507.77,10.83,0,54054,14466,14332,14136,14002,13806,14400,14070,83,4260,100,10790,10,1,82866437,12098,-11.08,0.87,12,0.24,-1318.00,16763.00,24100,20240327,-39.42,13940,20250403,4.73,17250,-15.36,20250109,13940,4.73,20250403,23200,-37.07,20240510,13940,4.73,20250403,1.27,Y,293490,100,82 억,,8977190,N,N,42288,N,00,N
20250404,141019,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14480,280,2,1.97,2494176435,171969,124.89,14000,14840,14000,18460,9940,14200,14504.16,10.83,0,49762,14466,14332,14136,14002,13806,14400,14070,83,4260,100,10790,10,1,82866437,11999,-10.99,0.86,12,0.21,-1318.00,16763.00,24100,20240327,-39.92,13940,20250403,3.87,17250,-16.06,20250109,13940,3.87,20250403,23200,-37.59,20240510,13940,3.87,20250403,1.27,Y,293490,100,82 억,,8977190,N,N,42288,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 20250407 161007 57 100.00 KSQ150 신저가 IT 서비스 N N N N N 13960 -550 5 -3.79 2947415375 210034 100.59 14100 14170 13910 18860 10160 14510 14033.06 10.86 0 10411 15290 14900 14450 14060 13610 15095 14255 83 4350 100 11020 10 1 82866437 11568 -10.59 0.83 12 0.25 -1318.00 16763.00 24100 20240327 -42.07 13910 20250407 0.36 17250 -19.07 20250109 13910 0.36 20250407 23200 -39.83 20240510 13910 0.36 20250407 1.27 Y 293490 100 82 억 9003001 N N 35670 N 00 N
3 20250407 151014 57 100.00 KSQ150 신저가 IT 서비스 N N N N N 14010 -500 5 -3.45 2754758225 196252 93.99 14100 14170 13910 18860 10160 14510 14036.84 10.86 0 11578 15290 14900 14450 14060 13610 15095 14255 83 4350 100 11020 10 1 82866437 11610 -10.63 0.84 12 0.24 -1318.00 16763.00 24100 20240327 -41.87 13910 20250407 0.72 17250 -18.78 20250109 13910 0.72 20250407 23200 -39.61 20240510 13910 0.72 20250407 1.27 Y 293490 100 82 억 9003001 N N 34688 N 00 N
4 20250407 141011 57 100.00 KSQ150 신저가 IT 서비스 N N N N N 14010 -500 5 -3.45 2276937915 162187 77.67 14100 14170 13910 18860 10160 14510 14038.97 10.86 0 2811 15290 14900 14450 14060 13610 15095 14255 83 4350 100 11020 10 1 82866437 11610 -10.63 0.84 12 0.20 -1318.00 16763.00 24100 20240327 -41.87 13910 20250407 0.72 17250 -18.78 20250109 13910 0.72 20250407 23200 -39.61 20240510 13910 0.72 20250407 1.27 Y 293490 100 82 억 9003001 N N 34688 N 00 N
5 20250407 131009 57 100.00 KSQ150 신저가 IT 서비스 N N N N N 14050 -460 5 -3.17 1952189035 139011 66.57 14100 14170 13910 18860 10160 14510 14043.41 10.86 0 5944 15290 14900 14450 14060 13610 15095 14255 83 4350 100 11020 10 1 82866437 11643 -10.66 0.84 12 0.17 -1318.00 16763.00 24100 20240327 -41.70 13910 20250407 1.01 17250 -18.55 20250109 13910 1.01 20250407 23200 -39.44 20240510 13910 1.01 20250407 1.27 Y 293490 100 82 억 9003001 N N 34688 N 00 N
6 20250407 121008 57 100.00 KSQ150 신저가 IT 서비스 N N N N N 14070 -440 5 -3.03 1765891515 125744 60.22 14100 14170 13910 18860 10160 14510 14043.54 10.86 0 9651 15290 14900 14450 14060 13610 15095 14255 83 4350 100 11020 10 1 82866437 11659 -10.68 0.84 12 0.15 -1318.00 16763.00 24100 20240327 -41.62 13910 20250407 1.15 17250 -18.43 20250109 13910 1.15 20250407 23200 -39.35 20240510 13910 1.15 20250407 1.27 Y 293490 100 82 억 9003001 N N 34688 N 00 N
7 20250407 111010 57 100.00 KSQ150 신저가 IT 서비스 N N N N N 14100 -410 5 -2.83 1625780420 115799 55.46 14100 14170 13910 18860 10160 14510 14039.68 10.86 0 7904 15290 14900 14450 14060 13610 15095 14255 83 4350 100 11020 10 1 82866437 11684 -10.70 0.84 12 0.14 -1318.00 16763.00 24100 20240327 -41.49 13910 20250407 1.37 17250 -18.26 20250109 13910 1.37 20250407 23200 -39.22 20240510 13910 1.37 20250407 1.27 Y 293490 100 82 억 9003001 N N 34688 N 00 N
8 20250407 101010 57 100.00 KSQ150 신저가 IT 서비스 N N N N N 13980 -530 5 -3.65 1246034970 88767 42.51 14100 14170 13910 18860 10160 14510 14037.14 10.86 0 -6923 15290 14900 14450 14060 13610 15095 14255 83 4350 100 11020 10 1 82866437 11585 -10.61 0.83 12 0.11 -1318.00 16763.00 24100 20240327 -41.99 13910 20250407 0.50 17250 -18.96 20250109 13910 0.50 20250407 23200 -39.74 20240510 13910 0.50 20250407 1.27 Y 293490 100 82 억 9003001 N N 34688 N 00 N
9 20250407 091011 57 100.00 KSQ150 IT 서비스 N N N N N 14090 -420 5 -2.89 334804200 23783 11.39 14100 14170 13990 18860 10160 14510 14077.46 10.86 0 291 15290 14900 14450 14060 13610 15095 14255 83 4350 100 11020 10 1 82866437 11676 -10.69 0.84 12 0.03 -1318.00 16763.00 24100 20240327 -41.54 13940 20250403 1.08 17250 -18.32 20250109 13940 1.08 20250403 23200 -39.27 20240510 13940 1.08 20250403 1.27 Y 293490 100 82 억 9003001 N N 34688 N 00 N
10 20250404 161006 57 100.00 KSQ150 IT 서비스 N N N N N 14510 310 2 2.18 3029541350 208805 151.64 14000 14840 14000 18460 9940 14200 14509.39 10.83 0 51789 14466 14332 14136 14002 13806 14400 14070 83 4260 100 10790 10 1 82866437 12024 -11.01 0.87 12 0.25 -1318.00 16763.00 24100 20240327 -39.79 13940 20250403 4.09 17250 -15.88 20250109 13940 4.09 20250403 23200 -37.46 20240510 13940 4.09 20250403 1.27 Y 293490 100 82 억 8977190 N N 34688 N 00 N
11 20250404 151017 57 100.00 KSQ150 IT 서비스 N N N N N 14600 400 2 2.82 2920207220 201292 146.18 14000 14840 14000 18460 9940 14200 14507.77 10.83 0 54054 14466 14332 14136 14002 13806 14400 14070 83 4260 100 10790 10 1 82866437 12098 -11.08 0.87 12 0.24 -1318.00 16763.00 24100 20240327 -39.42 13940 20250403 4.73 17250 -15.36 20250109 13940 4.73 20250403 23200 -37.07 20240510 13940 4.73 20250403 1.27 Y 293490 100 82 억 8977190 N N 42288 N 00 N
12 20250404 141019 57 100.00 KSQ150 IT 서비스 N N N N N 14480 280 2 1.97 2494176435 171969 124.89 14000 14840 14000 18460 9940 14200 14504.16 10.83 0 49762 14466 14332 14136 14002 13806 14400 14070 83 4260 100 10790 10 1 82866437 11999 -10.99 0.86 12 0.21 -1318.00 16763.00 24100 20240327 -39.92 13940 20250403 3.87 17250 -16.06 20250109 13940 3.87 20250403 23200 -37.59 20240510 13940 3.87 20250403 1.27 Y 293490 100 82 억 8977190 N N 42288 N 00 N