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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,161136,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36500,250,2,0.69,9086370350,250187,101.28,35950,37250,35700,47100,25400,36250,36318.18,3.23,0,-1753,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8665,35.54,4.42,12,1.05,1027.00,8258.00,50300,20250220,-27.44,17640,20240909,106.92,50300,-27.44,20250220,29250,24.79,20250106,50300,-27.44,20250220,17640,106.92,20240909,2.03,Y,376300,500,118 억,,766885,N,N,7869,N,00,N
20250411,151147,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36250,0,3,0.00,8633396350,237735,96.24,35950,37250,35700,47100,25400,36250,36315.21,3.23,0,-4182,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8605,35.30,4.39,12,1.00,1027.00,8258.00,50300,20250220,-27.93,17640,20240909,105.50,50300,-27.93,20250220,29250,23.93,20250106,50300,-27.93,20250220,17640,105.50,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,N,00,N
20250411,141144,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36350,100,2,0.28,7369170125,202829,82.11,35950,37250,35700,47100,25400,36250,36331.94,3.23,0,-13009,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8629,35.39,4.40,12,0.85,1027.00,8258.00,50300,20250220,-27.73,17640,20240909,106.07,50300,-27.73,20250220,29250,24.27,20250106,50300,-27.73,20250220,17640,106.07,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,N,00,N
20250411,131146,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36700,450,2,1.24,6353219575,174867,70.79,35950,37250,35700,47100,25400,36250,36331.72,3.23,0,-21441,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8712,35.74,4.44,12,0.74,1027.00,8258.00,50300,20250220,-27.04,17640,20240909,108.05,50300,-27.04,20250220,29250,25.47,20250106,50300,-27.04,20250220,17640,108.05,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,N,00,N
20250411,121147,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36150,-100,5,-0.28,5058938975,139241,56.37,35950,37250,35700,47100,25400,36250,36332.25,3.23,0,-23285,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8581,35.20,4.38,12,0.59,1027.00,8258.00,50300,20250220,-28.13,17640,20240909,104.93,50300,-28.13,20250220,29250,23.59,20250106,50300,-28.13,20250220,17640,104.93,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,N,00,N
20250411,111147,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35900,-350,5,-0.97,4097418025,112569,45.57,35950,37250,35700,47100,25400,36250,36399.17,3.23,0,-25487,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8522,34.96,4.35,12,0.47,1027.00,8258.00,50300,20250220,-28.63,17640,20240909,103.51,50300,-28.63,20250220,29250,22.74,20250106,50300,-28.63,20250220,17640,103.51,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,N,00,N
20250411,101150,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36450,200,2,0.55,2645513250,72374,29.30,35950,37250,35700,47100,25400,36250,36553.37,3.23,0,-8594,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8653,35.49,4.41,12,0.30,1027.00,8258.00,50300,20250220,-27.53,17640,20240909,106.63,50300,-27.53,20250220,29250,24.62,20250106,50300,-27.53,20250220,17640,106.63,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,N,00,N
20250411,091153,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36900,650,2,1.79,865128975,23590,9.55,35950,37250,35700,47100,25400,36250,36673.55,3.23,0,2902,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8759,35.93,4.47,12,0.10,1027.00,8258.00,50300,20250220,-26.64,17640,20240909,109.18,50300,-26.64,20250220,29250,26.15,20250106,50300,-26.64,20250220,17640,109.18,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,N,00,N
20250410,161140,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36250,600,2,1.68,9004152900,247025,59.69,36850,37000,35450,46300,25000,35650,36450.38,3.09,0,19427,39916,37782,36566,34432,33216,37175,33825,119,10650,500,26380,50,1,23738406,8605,35.30,4.39,12,1.04,1027.00,8258.00,50300,20250220,-27.93,17640,20240909,105.50,50300,-27.93,20250220,29250,23.93,20250106,50300,-27.93,20250220,17640,105.50,20240909,1.99,Y,376300,500,118 억,,734425,N,N,9309,N,00,N
20250410,151146,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36450,800,2,2.24,8464441450,232171,56.10,36850,37000,35450,46300,25000,35650,36457.79,3.09,0,19124,39916,37782,36566,34432,33216,37175,33825,119,10650,500,26380,50,1,23738406,8653,35.49,4.41,12,0.98,1027.00,8258.00,50300,20250220,-27.53,17640,20240909,106.63,50300,-27.53,20250220,29250,24.62,20250106,50300,-27.53,20250220,17640,106.63,20240909,1.99,Y,376300,500,118 억,,734425,N,N,12626,N,00,N
20250410,141142,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36400,750,2,2.10,7183341575,197028,47.61,36850,37000,35450,46300,25000,35650,36458.48,3.09,0,17543,39916,37782,36566,34432,33216,37175,33825,119,10650,500,26380,50,1,23738406,8641,35.44,4.41,12,0.83,1027.00,8258.00,50300,20250220,-27.63,17640,20240909,106.35,50300,-27.63,20250220,29250,24.44,20250106,50300,-27.63,20250220,17640,106.35,20240909,1.99,Y,376300,500,118 억,,734425,N,N,12626,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 20250411 161136 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36500 250 2 0.69 9086370350 250187 101.28 35950 37250 35700 47100 25400 36250 36318.18 3.23 0 -1753 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8665 35.54 4.42 12 1.05 1027.00 8258.00 50300 20250220 -27.44 17640 20240909 106.92 50300 -27.44 20250220 29250 24.79 20250106 50300 -27.44 20250220 17640 106.92 20240909 2.03 Y 376300 500 118 억 766885 N N 7869 N 00 N
3 20250411 151147 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36250 0 3 0.00 8633396350 237735 96.24 35950 37250 35700 47100 25400 36250 36315.21 3.23 0 -4182 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8605 35.30 4.39 12 1.00 1027.00 8258.00 50300 20250220 -27.93 17640 20240909 105.50 50300 -27.93 20250220 29250 23.93 20250106 50300 -27.93 20250220 17640 105.50 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N
4 20250411 141144 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36350 100 2 0.28 7369170125 202829 82.11 35950 37250 35700 47100 25400 36250 36331.94 3.23 0 -13009 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8629 35.39 4.40 12 0.85 1027.00 8258.00 50300 20250220 -27.73 17640 20240909 106.07 50300 -27.73 20250220 29250 24.27 20250106 50300 -27.73 20250220 17640 106.07 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N
5 20250411 131146 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36700 450 2 1.24 6353219575 174867 70.79 35950 37250 35700 47100 25400 36250 36331.72 3.23 0 -21441 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8712 35.74 4.44 12 0.74 1027.00 8258.00 50300 20250220 -27.04 17640 20240909 108.05 50300 -27.04 20250220 29250 25.47 20250106 50300 -27.04 20250220 17640 108.05 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N
6 20250411 121147 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36150 -100 5 -0.28 5058938975 139241 56.37 35950 37250 35700 47100 25400 36250 36332.25 3.23 0 -23285 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8581 35.20 4.38 12 0.59 1027.00 8258.00 50300 20250220 -28.13 17640 20240909 104.93 50300 -28.13 20250220 29250 23.59 20250106 50300 -28.13 20250220 17640 104.93 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N
7 20250411 111147 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 35900 -350 5 -0.97 4097418025 112569 45.57 35950 37250 35700 47100 25400 36250 36399.17 3.23 0 -25487 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8522 34.96 4.35 12 0.47 1027.00 8258.00 50300 20250220 -28.63 17640 20240909 103.51 50300 -28.63 20250220 29250 22.74 20250106 50300 -28.63 20250220 17640 103.51 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N
8 20250411 101150 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36450 200 2 0.55 2645513250 72374 29.30 35950 37250 35700 47100 25400 36250 36553.37 3.23 0 -8594 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8653 35.49 4.41 12 0.30 1027.00 8258.00 50300 20250220 -27.53 17640 20240909 106.63 50300 -27.53 20250220 29250 24.62 20250106 50300 -27.53 20250220 17640 106.63 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N
9 20250411 091153 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36900 650 2 1.79 865128975 23590 9.55 35950 37250 35700 47100 25400 36250 36673.55 3.23 0 2902 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8759 35.93 4.47 12 0.10 1027.00 8258.00 50300 20250220 -26.64 17640 20240909 109.18 50300 -26.64 20250220 29250 26.15 20250106 50300 -26.64 20250220 17640 109.18 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N
10 20250410 161140 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36250 600 2 1.68 9004152900 247025 59.69 36850 37000 35450 46300 25000 35650 36450.38 3.09 0 19427 39916 37782 36566 34432 33216 37175 33825 119 10650 500 26380 50 1 23738406 8605 35.30 4.39 12 1.04 1027.00 8258.00 50300 20250220 -27.93 17640 20240909 105.50 50300 -27.93 20250220 29250 23.93 20250106 50300 -27.93 20250220 17640 105.50 20240909 1.99 Y 376300 500 118 억 734425 N N 9309 N 00 N
11 20250410 151146 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36450 800 2 2.24 8464441450 232171 56.10 36850 37000 35450 46300 25000 35650 36457.79 3.09 0 19124 39916 37782 36566 34432 33216 37175 33825 119 10650 500 26380 50 1 23738406 8653 35.49 4.41 12 0.98 1027.00 8258.00 50300 20250220 -27.53 17640 20240909 106.63 50300 -27.53 20250220 29250 24.62 20250106 50300 -27.53 20250220 17640 106.63 20240909 1.99 Y 376300 500 118 억 734425 N N 12626 N 00 N
12 20250410 141142 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36400 750 2 2.10 7183341575 197028 47.61 36850 37000 35450 46300 25000 35650 36458.48 3.09 0 17543 39916 37782 36566 34432 33216 37175 33825 119 10650 500 26380 50 1 23738406 8641 35.44 4.41 12 0.83 1027.00 8258.00 50300 20250220 -27.63 17640 20240909 106.35 50300 -27.63 20250220 29250 24.44 20250106 50300 -27.63 20250220 17640 106.35 20240909 1.99 Y 376300 500 118 억 734425 N N 12626 N 00 N