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
376300/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
20250407,161111,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40300,-3050,5,-7.04,13279165475,324344,55.83,42150,42150,40200,56300,30350,43350,40940.31,3.00,0,45,45283,44316,42633,41666,39983,44800,42150,119,12950,500,32070,50,1,23738406,9567,39.24,4.88,12,1.37,1027.00,8258.00,50300,20250220,-19.88,17640,20240909,128.46,50300,-19.88,20250220,29250,37.78,20250106,50300,-19.88,20250220,17640,128.46,20240909,2.08,Y,376300,500,118 억,,711027,N,N,14983,N,00,N
20250407,151118,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40600,-2750,5,-6.34,12827649475,313173,53.90,42150,42150,40200,56300,30350,43350,40958.72,3.00,0,576,45283,44316,42633,41666,39983,44800,42150,119,12950,500,32070,50,1,23738406,9638,39.53,4.92,12,1.32,1027.00,8258.00,50300,20250220,-19.28,17640,20240909,130.16,50300,-19.28,20250220,29250,38.80,20250106,50300,-19.28,20250220,17640,130.16,20240909,2.08,Y,376300,500,118 억,,711027,N,N,22775,N,00,N
20250407,141116,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40600,-2750,5,-6.34,11262954175,274746,47.29,42150,42150,40200,56300,30350,43350,40992.32,3.00,0,798,45283,44316,42633,41666,39983,44800,42150,119,12950,500,32070,50,1,23738406,9638,39.53,4.92,12,1.16,1027.00,8258.00,50300,20250220,-19.28,17640,20240909,130.16,50300,-19.28,20250220,29250,38.80,20250106,50300,-19.28,20250220,17640,130.16,20240909,2.08,Y,376300,500,118 억,,711027,N,N,22775,N,00,N
20250407,131113,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40800,-2550,5,-5.88,9515592425,231602,39.86,42150,42150,40400,56300,30350,43350,41083.98,3.00,0,-424,45283,44316,42633,41666,39983,44800,42150,119,12950,500,32070,50,1,23738406,9685,39.73,4.94,12,0.98,1027.00,8258.00,50300,20250220,-18.89,17640,20240909,131.29,50300,-18.89,20250220,29250,39.49,20250106,50300,-18.89,20250220,17640,131.29,20240909,2.08,Y,376300,500,118 억,,711027,N,N,22775,N,00,N
20250407,121110,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41000,-2350,5,-5.42,8420006125,204778,35.25,42150,42150,40400,56300,30350,43350,41115.51,3.00,0,3708,45283,44316,42633,41666,39983,44800,42150,119,12950,500,32070,50,1,23738406,9733,39.92,4.96,12,0.86,1027.00,8258.00,50300,20250220,-18.49,17640,20240909,132.43,50300,-18.49,20250220,29250,40.17,20250106,50300,-18.49,20250220,17640,132.43,20240909,2.08,Y,376300,500,118 억,,711027,N,N,22775,N,00,N
20250407,111114,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41500,-1850,5,-4.27,7414490550,180439,31.06,42150,42150,40400,56300,30350,43350,41088.85,3.00,0,1880,45283,44316,42633,41666,39983,44800,42150,119,12950,500,32070,50,1,23738406,9851,40.41,5.03,12,0.76,1027.00,8258.00,50300,20250220,-17.50,17640,20240909,135.26,50300,-17.50,20250220,29250,41.88,20250106,50300,-17.50,20250220,17640,135.26,20240909,2.08,Y,376300,500,118 억,,711027,N,N,22775,N,00,N
20250407,101114,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,40650,-2700,5,-6.23,5326200450,129530,22.29,42150,42150,40400,56300,30350,43350,41115.93,3.00,0,12360,45283,44316,42633,41666,39983,44800,42150,119,12950,500,32070,50,1,23738406,9650,39.58,4.92,12,0.55,1027.00,8258.00,50300,20250220,-19.18,17640,20240909,130.44,50300,-19.18,20250220,29250,38.97,20250106,50300,-19.18,20250220,17640,130.44,20240909,2.08,Y,376300,500,118 억,,711027,N,N,22775,N,00,N
20250407,091115,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,41650,-1700,5,-3.92,1694129875,40664,7.00,42150,42150,41350,56300,30350,43350,41653.19,3.00,0,12237,45283,44316,42633,41666,39983,44800,42150,119,12950,500,32070,50,1,23738406,9887,40.56,5.04,12,0.17,1027.00,8258.00,50300,20250220,-17.20,17640,20240909,136.11,50300,-17.20,20250220,29250,42.39,20250106,50300,-17.20,20250220,17640,136.11,20240909,2.08,Y,376300,500,118 억,,711027,N,N,22775,N,00,N
20250404,161110,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43350,1650,2,3.96,24834288450,581000,121.56,42400,43600,40950,54200,29200,41700,42744.08,3.25,0,-42360,44966,43332,40666,39032,36366,44150,39850,119,12500,500,30850,50,1,23738406,10291,42.21,5.25,12,2.45,1027.00,8258.00,50300,20250220,-13.82,17640,20240909,145.75,50300,-13.82,20250220,29250,48.21,20250106,50300,-13.82,20250220,17640,145.75,20240909,2.11,Y,376300,500,118 억,,770326,N,N,22775,N,00,N
20250404,151121,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,43350,1650,2,3.96,24434958150,571777,119.64,42400,43600,40950,54200,29200,41700,42735.34,3.25,0,-44045,44966,43332,40666,39032,36366,44150,39850,119,12500,500,30850,50,1,23738406,10291,42.21,5.25,12,2.41,1027.00,8258.00,50300,20250220,-13.82,17640,20240909,145.75,50300,-13.82,20250220,29250,48.21,20250106,50300,-13.82,20250220,17640,145.75,20240909,2.11,Y,376300,500,118 억,,770326,N,N,10574,N,00,N
20250404,141124,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,42950,1250,2,3.00,21490772350,503916,105.44,42400,43600,40950,54200,29200,41700,42647.75,3.25,0,-44596,44966,43332,40666,39032,36366,44150,39850,119,12500,500,30850,50,1,23738406,10196,41.82,5.20,12,2.12,1027.00,8258.00,50300,20250220,-14.61,17640,20240909,143.48,50300,-14.61,20250220,29250,46.84,20250106,50300,-14.61,20250220,17640,143.48,20240909,2.11,Y,376300,500,118 억,,770326,N,N,10574,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 161111 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40300 -3050 5 -7.04 13279165475 324344 55.83 42150 42150 40200 56300 30350 43350 40940.31 3.00 0 45 45283 44316 42633 41666 39983 44800 42150 119 12950 500 32070 50 1 23738406 9567 39.24 4.88 12 1.37 1027.00 8258.00 50300 20250220 -19.88 17640 20240909 128.46 50300 -19.88 20250220 29250 37.78 20250106 50300 -19.88 20250220 17640 128.46 20240909 2.08 Y 376300 500 118 억 711027 N N 14983 N 00 N
3 20250407 151118 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40600 -2750 5 -6.34 12827649475 313173 53.90 42150 42150 40200 56300 30350 43350 40958.72 3.00 0 576 45283 44316 42633 41666 39983 44800 42150 119 12950 500 32070 50 1 23738406 9638 39.53 4.92 12 1.32 1027.00 8258.00 50300 20250220 -19.28 17640 20240909 130.16 50300 -19.28 20250220 29250 38.80 20250106 50300 -19.28 20250220 17640 130.16 20240909 2.08 Y 376300 500 118 억 711027 N N 22775 N 00 N
4 20250407 141116 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40600 -2750 5 -6.34 11262954175 274746 47.29 42150 42150 40200 56300 30350 43350 40992.32 3.00 0 798 45283 44316 42633 41666 39983 44800 42150 119 12950 500 32070 50 1 23738406 9638 39.53 4.92 12 1.16 1027.00 8258.00 50300 20250220 -19.28 17640 20240909 130.16 50300 -19.28 20250220 29250 38.80 20250106 50300 -19.28 20250220 17640 130.16 20240909 2.08 Y 376300 500 118 억 711027 N N 22775 N 00 N
5 20250407 131113 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40800 -2550 5 -5.88 9515592425 231602 39.86 42150 42150 40400 56300 30350 43350 41083.98 3.00 0 -424 45283 44316 42633 41666 39983 44800 42150 119 12950 500 32070 50 1 23738406 9685 39.73 4.94 12 0.98 1027.00 8258.00 50300 20250220 -18.89 17640 20240909 131.29 50300 -18.89 20250220 29250 39.49 20250106 50300 -18.89 20250220 17640 131.29 20240909 2.08 Y 376300 500 118 억 711027 N N 22775 N 00 N
6 20250407 121110 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41000 -2350 5 -5.42 8420006125 204778 35.25 42150 42150 40400 56300 30350 43350 41115.51 3.00 0 3708 45283 44316 42633 41666 39983 44800 42150 119 12950 500 32070 50 1 23738406 9733 39.92 4.96 12 0.86 1027.00 8258.00 50300 20250220 -18.49 17640 20240909 132.43 50300 -18.49 20250220 29250 40.17 20250106 50300 -18.49 20250220 17640 132.43 20240909 2.08 Y 376300 500 118 억 711027 N N 22775 N 00 N
7 20250407 111114 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41500 -1850 5 -4.27 7414490550 180439 31.06 42150 42150 40400 56300 30350 43350 41088.85 3.00 0 1880 45283 44316 42633 41666 39983 44800 42150 119 12950 500 32070 50 1 23738406 9851 40.41 5.03 12 0.76 1027.00 8258.00 50300 20250220 -17.50 17640 20240909 135.26 50300 -17.50 20250220 29250 41.88 20250106 50300 -17.50 20250220 17640 135.26 20240909 2.08 Y 376300 500 118 억 711027 N N 22775 N 00 N
8 20250407 101114 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 40650 -2700 5 -6.23 5326200450 129530 22.29 42150 42150 40400 56300 30350 43350 41115.93 3.00 0 12360 45283 44316 42633 41666 39983 44800 42150 119 12950 500 32070 50 1 23738406 9650 39.58 4.92 12 0.55 1027.00 8258.00 50300 20250220 -19.18 17640 20240909 130.44 50300 -19.18 20250220 29250 38.97 20250106 50300 -19.18 20250220 17640 130.44 20240909 2.08 Y 376300 500 118 억 711027 N N 22775 N 00 N
9 20250407 091115 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 41650 -1700 5 -3.92 1694129875 40664 7.00 42150 42150 41350 56300 30350 43350 41653.19 3.00 0 12237 45283 44316 42633 41666 39983 44800 42150 119 12950 500 32070 50 1 23738406 9887 40.56 5.04 12 0.17 1027.00 8258.00 50300 20250220 -17.20 17640 20240909 136.11 50300 -17.20 20250220 29250 42.39 20250106 50300 -17.20 20250220 17640 136.11 20240909 2.08 Y 376300 500 118 억 711027 N N 22775 N 00 N
10 20250404 161110 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 43350 1650 2 3.96 24834288450 581000 121.56 42400 43600 40950 54200 29200 41700 42744.08 3.25 0 -42360 44966 43332 40666 39032 36366 44150 39850 119 12500 500 30850 50 1 23738406 10291 42.21 5.25 12 2.45 1027.00 8258.00 50300 20250220 -13.82 17640 20240909 145.75 50300 -13.82 20250220 29250 48.21 20250106 50300 -13.82 20250220 17640 145.75 20240909 2.11 Y 376300 500 118 억 770326 N N 22775 N 00 N
11 20250404 151121 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 43350 1650 2 3.96 24434958150 571777 119.64 42400 43600 40950 54200 29200 41700 42735.34 3.25 0 -44045 44966 43332 40666 39032 36366 44150 39850 119 12500 500 30850 50 1 23738406 10291 42.21 5.25 12 2.41 1027.00 8258.00 50300 20250220 -13.82 17640 20240909 145.75 50300 -13.82 20250220 29250 48.21 20250106 50300 -13.82 20250220 17640 145.75 20240909 2.11 Y 376300 500 118 억 770326 N N 10574 N 00 N
12 20250404 141124 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 42950 1250 2 3.00 21490772350 503916 105.44 42400 43600 40950 54200 29200 41700 42647.75 3.25 0 -44596 44966 43332 40666 39032 36366 44150 39850 119 12500 500 30850 50 1 23738406 10196 41.82 5.20 12 2.12 1027.00 8258.00 50300 20250220 -14.61 17640 20240909 143.48 50300 -14.61 20250220 29250 46.84 20250106 50300 -14.61 20250220 17640 143.48 20240909 2.11 Y 376300 500 118 억 770326 N N 10574 N 00 N