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
394280/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
20250407,161123,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11060,-940,5,-7.83,1257534575,112064,96.13,11330,11620,11060,15600,8400,12000,11221.59,4.78,0,-8996,12840,12420,12050,11630,11260,12630,11840,22,3600,100,8640,10,1,21887607,2421,-9.34,4.52,12,0.51,-1184.00,2446.00,30400,20240328,-63.62,9550,20241209,15.81,18290,-39.53,20250219,11060,0.00,20250407,29850,-62.95,20240418,9550,15.81,20241209,0.39,Y,394280,100,21 억,,1045567,N,N,10138,N,00,N
20250407,151130,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11090,-910,5,-7.58,1184116965,105431,90.44,11330,11620,11060,15600,8400,12000,11231.20,4.78,0,-7037,12840,12420,12050,11630,11260,12630,11840,22,3600,100,8640,10,1,21887607,2427,-9.37,4.53,12,0.48,-1184.00,2446.00,30400,20240328,-63.52,9550,20241209,16.13,18290,-39.37,20250219,11060,0.27,20250407,29850,-62.85,20240418,9550,16.13,20241209,0.39,Y,394280,100,21 억,,1045567,N,N,9090,N,00,N
20250407,141128,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11130,-870,5,-7.25,1027676085,91402,78.40,11330,11620,11060,15600,8400,12000,11243.47,4.78,0,-11874,12840,12420,12050,11630,11260,12630,11840,22,3600,100,8640,10,1,21887607,2436,-9.40,4.55,12,0.42,-1184.00,2446.00,30400,20240328,-63.39,9550,20241209,16.54,18290,-39.15,20250219,11060,0.63,20250407,29850,-62.71,20240418,9550,16.54,20241209,0.39,Y,394280,100,21 억,,1045567,N,N,9090,N,00,N
20250407,131126,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11170,-830,5,-6.92,966006315,85852,73.64,11330,11620,11060,15600,8400,12000,11252.00,4.78,0,-11056,12840,12420,12050,11630,11260,12630,11840,22,3600,100,8640,10,1,21887607,2445,-9.43,4.57,12,0.39,-1184.00,2446.00,30400,20240328,-63.26,9550,20241209,16.96,18290,-38.93,20250219,11060,0.99,20250407,29850,-62.58,20240418,9550,16.96,20241209,0.39,Y,394280,100,21 억,,1045567,N,N,9090,N,00,N
20250407,121122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11170,-830,5,-6.92,785035605,69589,59.69,11330,11620,11150,15600,8400,12000,11281.03,4.78,0,-10016,12840,12420,12050,11630,11260,12630,11840,22,3600,100,8640,10,1,21887607,2445,-9.43,4.57,12,0.32,-1184.00,2446.00,30400,20240328,-63.26,9550,20241209,16.96,18290,-38.93,20250219,11150,0.18,20250407,29850,-62.58,20240418,9550,16.96,20241209,0.39,Y,394280,100,21 억,,1045567,N,N,9090,N,00,N
20250407,111126,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11290,-710,5,-5.92,682226345,60406,51.82,11330,11620,11160,15600,8400,12000,11294.02,4.78,0,-6720,12840,12420,12050,11630,11260,12630,11840,22,3600,100,8640,10,1,21887607,2471,-9.54,4.62,12,0.28,-1184.00,2446.00,30400,20240328,-62.86,9550,20241209,18.22,18290,-38.27,20250219,11160,1.16,20250407,29850,-62.18,20240418,9550,18.22,20241209,0.39,Y,394280,100,21 억,,1045567,N,N,9090,N,00,N
20250407,101126,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11200,-800,5,-6.67,615060675,54454,46.71,11330,11620,11160,15600,8400,12000,11295.05,4.78,0,-6170,12840,12420,12050,11630,11260,12630,11840,22,3600,100,8640,10,1,21887607,2451,-9.46,4.58,12,0.25,-1184.00,2446.00,30400,20240328,-63.16,9550,20241209,17.28,18290,-38.76,20250219,11160,0.36,20250407,29850,-62.48,20240418,9550,17.28,20241209,0.39,Y,394280,100,21 억,,1045567,N,N,9090,N,00,N
20250407,091127,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11330,-670,5,-5.58,229331880,20145,17.28,11330,11620,11250,15600,8400,12000,11384.06,4.78,0,1771,12840,12420,12050,11630,11260,12630,11840,22,3600,100,8640,10,1,21887607,2480,-9.57,4.63,12,0.09,-1184.00,2446.00,30400,20240328,-62.73,9550,20241209,18.64,18290,-38.05,20250219,11250,0.71,20250407,29850,-62.04,20240418,9550,18.64,20241209,0.39,Y,394280,100,21 억,,1045567,N,N,9090,N,00,N
20250404,161122,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12000,-150,5,-1.23,1410287185,116578,249.66,11890,12470,11680,15790,8510,12150,12097.37,4.68,0,20434,12650,12400,12020,11770,11390,12525,11895,22,3640,100,8740,10,1,21887607,2627,-10.14,4.91,12,0.53,-1184.00,2446.00,30400,20240328,-60.53,9550,20241209,25.65,18290,-34.39,20250219,11640,3.09,20250403,29850,-59.80,20240418,9550,25.65,20241209,0.39,Y,394280,100,21 억,,1024324,N,N,9090,N,00,N
20250404,151134,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11890,-260,5,-2.14,1350976405,111608,239.02,11890,12470,11680,15790,8510,12150,12104.66,4.68,0,20610,12650,12400,12020,11770,11390,12525,11895,22,3640,100,8740,10,1,21887607,2602,-10.04,4.86,12,0.51,-1184.00,2446.00,30400,20240328,-60.89,9550,20241209,24.50,18290,-34.99,20250219,11640,2.15,20250403,29850,-60.17,20240418,9550,24.50,20241209,0.39,Y,394280,100,21 억,,1024324,N,N,8645,N,00,N
20250404,141137,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11720,-430,5,-3.54,1207817815,99543,213.18,11890,12470,11680,15790,8510,12150,12133.63,4.68,0,17553,12650,12400,12020,11770,11390,12525,11895,22,3640,100,8740,10,1,21887607,2565,-9.90,4.79,12,0.45,-1184.00,2446.00,30400,20240328,-61.45,9550,20241209,22.72,18290,-35.92,20250219,11640,0.69,20250403,29850,-60.74,20240418,9550,22.72,20241209,0.39,Y,394280,100,21 억,,1024324,N,N,8645,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 161123 57 100.00 KSQ150 IT 서비스 N N N N N 11060 -940 5 -7.83 1257534575 112064 96.13 11330 11620 11060 15600 8400 12000 11221.59 4.78 0 -8996 12840 12420 12050 11630 11260 12630 11840 22 3600 100 8640 10 1 21887607 2421 -9.34 4.52 12 0.51 -1184.00 2446.00 30400 20240328 -63.62 9550 20241209 15.81 18290 -39.53 20250219 11060 0.00 20250407 29850 -62.95 20240418 9550 15.81 20241209 0.39 Y 394280 100 21 억 1045567 N N 10138 N 00 N
3 20250407 151130 57 100.00 KSQ150 IT 서비스 N N N N N 11090 -910 5 -7.58 1184116965 105431 90.44 11330 11620 11060 15600 8400 12000 11231.20 4.78 0 -7037 12840 12420 12050 11630 11260 12630 11840 22 3600 100 8640 10 1 21887607 2427 -9.37 4.53 12 0.48 -1184.00 2446.00 30400 20240328 -63.52 9550 20241209 16.13 18290 -39.37 20250219 11060 0.27 20250407 29850 -62.85 20240418 9550 16.13 20241209 0.39 Y 394280 100 21 억 1045567 N N 9090 N 00 N
4 20250407 141128 57 100.00 KSQ150 IT 서비스 N N N N N 11130 -870 5 -7.25 1027676085 91402 78.40 11330 11620 11060 15600 8400 12000 11243.47 4.78 0 -11874 12840 12420 12050 11630 11260 12630 11840 22 3600 100 8640 10 1 21887607 2436 -9.40 4.55 12 0.42 -1184.00 2446.00 30400 20240328 -63.39 9550 20241209 16.54 18290 -39.15 20250219 11060 0.63 20250407 29850 -62.71 20240418 9550 16.54 20241209 0.39 Y 394280 100 21 억 1045567 N N 9090 N 00 N
5 20250407 131126 57 100.00 KSQ150 IT 서비스 N N N N N 11170 -830 5 -6.92 966006315 85852 73.64 11330 11620 11060 15600 8400 12000 11252.00 4.78 0 -11056 12840 12420 12050 11630 11260 12630 11840 22 3600 100 8640 10 1 21887607 2445 -9.43 4.57 12 0.39 -1184.00 2446.00 30400 20240328 -63.26 9550 20241209 16.96 18290 -38.93 20250219 11060 0.99 20250407 29850 -62.58 20240418 9550 16.96 20241209 0.39 Y 394280 100 21 억 1045567 N N 9090 N 00 N
6 20250407 121122 57 100.00 KSQ150 IT 서비스 N N N N N 11170 -830 5 -6.92 785035605 69589 59.69 11330 11620 11150 15600 8400 12000 11281.03 4.78 0 -10016 12840 12420 12050 11630 11260 12630 11840 22 3600 100 8640 10 1 21887607 2445 -9.43 4.57 12 0.32 -1184.00 2446.00 30400 20240328 -63.26 9550 20241209 16.96 18290 -38.93 20250219 11150 0.18 20250407 29850 -62.58 20240418 9550 16.96 20241209 0.39 Y 394280 100 21 억 1045567 N N 9090 N 00 N
7 20250407 111126 57 100.00 KSQ150 IT 서비스 N N N N N 11290 -710 5 -5.92 682226345 60406 51.82 11330 11620 11160 15600 8400 12000 11294.02 4.78 0 -6720 12840 12420 12050 11630 11260 12630 11840 22 3600 100 8640 10 1 21887607 2471 -9.54 4.62 12 0.28 -1184.00 2446.00 30400 20240328 -62.86 9550 20241209 18.22 18290 -38.27 20250219 11160 1.16 20250407 29850 -62.18 20240418 9550 18.22 20241209 0.39 Y 394280 100 21 억 1045567 N N 9090 N 00 N
8 20250407 101126 57 100.00 KSQ150 IT 서비스 N N N N N 11200 -800 5 -6.67 615060675 54454 46.71 11330 11620 11160 15600 8400 12000 11295.05 4.78 0 -6170 12840 12420 12050 11630 11260 12630 11840 22 3600 100 8640 10 1 21887607 2451 -9.46 4.58 12 0.25 -1184.00 2446.00 30400 20240328 -63.16 9550 20241209 17.28 18290 -38.76 20250219 11160 0.36 20250407 29850 -62.48 20240418 9550 17.28 20241209 0.39 Y 394280 100 21 억 1045567 N N 9090 N 00 N
9 20250407 091127 57 100.00 KSQ150 IT 서비스 N N N N N 11330 -670 5 -5.58 229331880 20145 17.28 11330 11620 11250 15600 8400 12000 11384.06 4.78 0 1771 12840 12420 12050 11630 11260 12630 11840 22 3600 100 8640 10 1 21887607 2480 -9.57 4.63 12 0.09 -1184.00 2446.00 30400 20240328 -62.73 9550 20241209 18.64 18290 -38.05 20250219 11250 0.71 20250407 29850 -62.04 20240418 9550 18.64 20241209 0.39 Y 394280 100 21 억 1045567 N N 9090 N 00 N
10 20250404 161122 57 100.00 KSQ150 IT 서비스 N N N N N 12000 -150 5 -1.23 1410287185 116578 249.66 11890 12470 11680 15790 8510 12150 12097.37 4.68 0 20434 12650 12400 12020 11770 11390 12525 11895 22 3640 100 8740 10 1 21887607 2627 -10.14 4.91 12 0.53 -1184.00 2446.00 30400 20240328 -60.53 9550 20241209 25.65 18290 -34.39 20250219 11640 3.09 20250403 29850 -59.80 20240418 9550 25.65 20241209 0.39 Y 394280 100 21 억 1024324 N N 9090 N 00 N
11 20250404 151134 57 100.00 KSQ150 IT 서비스 N N N N N 11890 -260 5 -2.14 1350976405 111608 239.02 11890 12470 11680 15790 8510 12150 12104.66 4.68 0 20610 12650 12400 12020 11770 11390 12525 11895 22 3640 100 8740 10 1 21887607 2602 -10.04 4.86 12 0.51 -1184.00 2446.00 30400 20240328 -60.89 9550 20241209 24.50 18290 -34.99 20250219 11640 2.15 20250403 29850 -60.17 20240418 9550 24.50 20241209 0.39 Y 394280 100 21 억 1024324 N N 8645 N 00 N
12 20250404 141137 57 100.00 KSQ150 IT 서비스 N N N N N 11720 -430 5 -3.54 1207817815 99543 213.18 11890 12470 11680 15790 8510 12150 12133.63 4.68 0 17553 12650 12400 12020 11770 11390 12525 11895 22 3640 100 8740 10 1 21887607 2565 -9.90 4.79 12 0.45 -1184.00 2446.00 30400 20240328 -61.45 9550 20241209 22.72 18290 -35.92 20250219 11640 0.69 20250403 29850 -60.74 20240418 9550 22.72 20241209 0.39 Y 394280 100 21 억 1024324 N N 8645 N 00 N