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
030520/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
20250414,160354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22050,2430,2,12.39,45866881850,2095133,625.65,20250,23200,20050,25500,13740,19620,21891.95,5.98,0,111952,20653,20136,19633,19116,18613,20395,19375,135,5880,500,14510,50,1,24179744,5332,38.41,1.52,12,8.66,574.00,14475.00,33400,20240521,-33.98,15100,20240805,46.03,25550,-13.70,20250206,17330,27.24,20250407,33400,-33.98,20240521,15100,46.03,20240805,4.71,N,030520,500,134 억,,1444750,N,N,1828,N,00,N
20250414,150356,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22050,2430,2,12.39,44078427425,2013836,601.38,20250,23200,20050,25500,13740,19620,21887.79,5.98,0,105278,20653,20136,19633,19116,18613,20395,19375,135,5880,500,14510,50,1,24179744,5332,38.41,1.52,12,8.33,574.00,14475.00,33400,20240521,-33.98,15100,20240805,46.03,25550,-13.70,20250206,17330,27.24,20250407,33400,-33.98,20240521,15100,46.03,20240805,4.71,N,030520,500,134 억,,1444750,N,N,37806,N,00,N
20250414,140355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21650,2030,2,10.35,40274785300,1840578,549.64,20250,23200,20050,25500,13740,19620,21881.60,5.98,0,85732,20653,20136,19633,19116,18613,20395,19375,135,5880,500,14510,50,1,24179744,5235,37.72,1.50,12,7.61,574.00,14475.00,33400,20240521,-35.18,15100,20240805,43.38,25550,-15.26,20250206,17330,24.93,20250407,33400,-35.18,20240521,15100,43.38,20240805,4.71,N,030520,500,134 억,,1444750,N,N,37806,N,00,N
20250414,130356,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22150,2530,2,12.90,36265706775,1657858,495.07,20250,23200,20050,25500,13740,19620,21875.04,5.98,0,92330,20653,20136,19633,19116,18613,20395,19375,135,5880,500,14510,50,1,24179744,5356,38.59,1.53,12,6.86,574.00,14475.00,33400,20240521,-33.68,15100,20240805,46.69,25550,-13.31,20250206,17330,27.81,20250407,33400,-33.68,20240521,15100,46.69,20240805,4.71,N,030520,500,134 억,,1444750,N,N,37806,N,00,N
20250414,120356,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22500,2880,2,14.68,30565435725,1403113,419.00,20250,23200,20050,25500,13740,19620,21784.02,5.98,0,56598,20653,20136,19633,19116,18613,20395,19375,135,5880,500,14510,50,1,24179744,5440,39.20,1.55,12,5.80,574.00,14475.00,33400,20240521,-32.63,15100,20240805,49.01,25550,-11.94,20250206,17330,29.83,20250407,33400,-32.63,20240521,15100,49.01,20240805,4.71,N,030520,500,134 억,,1444750,N,N,37806,N,00,N
20250414,110354,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21700,2080,2,10.60,14644877050,695697,207.75,20250,21700,20050,25500,13740,19620,21050.65,5.98,0,107916,20653,20136,19633,19116,18613,20395,19375,135,5880,500,14510,50,1,24179744,5247,37.80,1.50,12,2.88,574.00,14475.00,33400,20240521,-35.03,15100,20240805,43.71,25550,-15.07,20250206,17330,25.22,20250407,33400,-35.03,20240521,15100,43.71,20240805,4.71,N,030520,500,134 억,,1444750,N,N,37806,N,00,N
20250414,100355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20950,1330,2,6.78,9406022875,451317,134.77,20250,21250,20050,25500,13740,19620,20841.28,5.98,0,61645,20653,20136,19633,19116,18613,20395,19375,135,5880,500,14510,50,1,24179744,5066,36.50,1.45,12,1.87,574.00,14475.00,33400,20240521,-37.28,15100,20240805,38.74,25550,-18.00,20250206,17330,20.89,20250407,33400,-37.28,20240521,15100,38.74,20240805,4.71,N,030520,500,134 억,,1444750,N,N,37806,N,00,N
20250414,090356,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,20450,830,2,4.23,967938600,47659,14.23,20250,20550,20050,25500,13740,19620,20309.67,5.98,0,-11091,20653,20136,19633,19116,18613,20395,19375,135,5880,500,14510,50,1,24179744,4945,35.63,1.41,12,0.20,574.00,14475.00,33400,20240521,-38.77,15100,20240805,35.43,25550,-19.96,20250206,17330,18.00,20250407,33400,-38.77,20240521,15100,35.43,20240805,4.71,N,030520,500,134 억,,1444750,N,N,37806,N,00,N
20250411,160352,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,19620,100,2,0.51,6582749555,334871,87.17,19440,20150,19130,25350,13670,19520,19657.57,6.25,0,-73789,20253,19886,19243,18876,18233,20070,19060,135,5830,500,14440,10,1,24179744,4744,34.18,1.36,12,1.38,574.00,14475.00,33400,20240521,-41.26,15100,20240805,29.93,25550,-23.21,20250206,17330,13.21,20250407,33400,-41.26,20240521,15100,29.93,20240805,4.69,Y,030520,500,134 억,,1511385,N,N,37806,N,00,N
20250411,150355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,19590,70,2,0.36,6255060625,318158,82.82,19440,20150,19130,25350,13670,19520,19660.23,6.25,0,-71774,20253,19886,19243,18876,18233,20070,19060,135,5830,500,14440,10,1,24179744,4737,34.13,1.35,12,1.32,574.00,14475.00,33400,20240521,-41.35,15100,20240805,29.74,25550,-23.33,20250206,17330,13.04,20250407,33400,-41.35,20240521,15100,29.74,20240805,4.69,Y,030520,500,134 억,,1511385,N,N,81,N,00,N
20250411,140355,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,19610,90,2,0.46,5813819715,295679,76.97,19440,20150,19130,25350,13670,19520,19662.61,6.25,0,-72840,20253,19886,19243,18876,18233,20070,19060,135,5830,500,14440,10,1,24179744,4742,34.16,1.35,12,1.22,574.00,14475.00,33400,20240521,-41.29,15100,20240805,29.87,25550,-23.25,20250206,17330,13.16,20250407,33400,-41.29,20240521,15100,29.87,20240805,4.69,Y,030520,500,134 억,,1511385,N,N,81,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 160354 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22050 2430 2 12.39 45866881850 2095133 625.65 20250 23200 20050 25500 13740 19620 21891.95 5.98 0 111952 20653 20136 19633 19116 18613 20395 19375 135 5880 500 14510 50 1 24179744 5332 38.41 1.52 12 8.66 574.00 14475.00 33400 20240521 -33.98 15100 20240805 46.03 25550 -13.70 20250206 17330 27.24 20250407 33400 -33.98 20240521 15100 46.03 20240805 4.71 N 030520 500 134 억 1444750 N N 1828 N 00 N
3 20250414 150356 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22050 2430 2 12.39 44078427425 2013836 601.38 20250 23200 20050 25500 13740 19620 21887.79 5.98 0 105278 20653 20136 19633 19116 18613 20395 19375 135 5880 500 14510 50 1 24179744 5332 38.41 1.52 12 8.33 574.00 14475.00 33400 20240521 -33.98 15100 20240805 46.03 25550 -13.70 20250206 17330 27.24 20250407 33400 -33.98 20240521 15100 46.03 20240805 4.71 N 030520 500 134 억 1444750 N N 37806 N 00 N
4 20250414 140355 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21650 2030 2 10.35 40274785300 1840578 549.64 20250 23200 20050 25500 13740 19620 21881.60 5.98 0 85732 20653 20136 19633 19116 18613 20395 19375 135 5880 500 14510 50 1 24179744 5235 37.72 1.50 12 7.61 574.00 14475.00 33400 20240521 -35.18 15100 20240805 43.38 25550 -15.26 20250206 17330 24.93 20250407 33400 -35.18 20240521 15100 43.38 20240805 4.71 N 030520 500 134 억 1444750 N N 37806 N 00 N
5 20250414 130356 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22150 2530 2 12.90 36265706775 1657858 495.07 20250 23200 20050 25500 13740 19620 21875.04 5.98 0 92330 20653 20136 19633 19116 18613 20395 19375 135 5880 500 14510 50 1 24179744 5356 38.59 1.53 12 6.86 574.00 14475.00 33400 20240521 -33.68 15100 20240805 46.69 25550 -13.31 20250206 17330 27.81 20250407 33400 -33.68 20240521 15100 46.69 20240805 4.71 N 030520 500 134 억 1444750 N N 37806 N 00 N
6 20250414 120356 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22500 2880 2 14.68 30565435725 1403113 419.00 20250 23200 20050 25500 13740 19620 21784.02 5.98 0 56598 20653 20136 19633 19116 18613 20395 19375 135 5880 500 14510 50 1 24179744 5440 39.20 1.55 12 5.80 574.00 14475.00 33400 20240521 -32.63 15100 20240805 49.01 25550 -11.94 20250206 17330 29.83 20250407 33400 -32.63 20240521 15100 49.01 20240805 4.71 N 030520 500 134 억 1444750 N N 37806 N 00 N
7 20250414 110354 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21700 2080 2 10.60 14644877050 695697 207.75 20250 21700 20050 25500 13740 19620 21050.65 5.98 0 107916 20653 20136 19633 19116 18613 20395 19375 135 5880 500 14510 50 1 24179744 5247 37.80 1.50 12 2.88 574.00 14475.00 33400 20240521 -35.03 15100 20240805 43.71 25550 -15.07 20250206 17330 25.22 20250407 33400 -35.03 20240521 15100 43.71 20240805 4.71 N 030520 500 134 억 1444750 N N 37806 N 00 N
8 20250414 100355 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20950 1330 2 6.78 9406022875 451317 134.77 20250 21250 20050 25500 13740 19620 20841.28 5.98 0 61645 20653 20136 19633 19116 18613 20395 19375 135 5880 500 14510 50 1 24179744 5066 36.50 1.45 12 1.87 574.00 14475.00 33400 20240521 -37.28 15100 20240805 38.74 25550 -18.00 20250206 17330 20.89 20250407 33400 -37.28 20240521 15100 38.74 20240805 4.71 N 030520 500 134 억 1444750 N N 37806 N 00 N
9 20250414 090356 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 20450 830 2 4.23 967938600 47659 14.23 20250 20550 20050 25500 13740 19620 20309.67 5.98 0 -11091 20653 20136 19633 19116 18613 20395 19375 135 5880 500 14510 50 1 24179744 4945 35.63 1.41 12 0.20 574.00 14475.00 33400 20240521 -38.77 15100 20240805 35.43 25550 -19.96 20250206 17330 18.00 20250407 33400 -38.77 20240521 15100 35.43 20240805 4.71 N 030520 500 134 억 1444750 N N 37806 N 00 N
10 20250411 160352 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 19620 100 2 0.51 6582749555 334871 87.17 19440 20150 19130 25350 13670 19520 19657.57 6.25 0 -73789 20253 19886 19243 18876 18233 20070 19060 135 5830 500 14440 10 1 24179744 4744 34.18 1.36 12 1.38 574.00 14475.00 33400 20240521 -41.26 15100 20240805 29.93 25550 -23.21 20250206 17330 13.21 20250407 33400 -41.26 20240521 15100 29.93 20240805 4.69 Y 030520 500 134 억 1511385 N N 37806 N 00 N
11 20250411 150355 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 19590 70 2 0.36 6255060625 318158 82.82 19440 20150 19130 25350 13670 19520 19660.23 6.25 0 -71774 20253 19886 19243 18876 18233 20070 19060 135 5830 500 14440 10 1 24179744 4737 34.13 1.35 12 1.32 574.00 14475.00 33400 20240521 -41.35 15100 20240805 29.74 25550 -23.33 20250206 17330 13.04 20250407 33400 -41.35 20240521 15100 29.74 20240805 4.69 Y 030520 500 134 억 1511385 N N 81 N 00 N
12 20250411 140355 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 19610 90 2 0.46 5813819715 295679 76.97 19440 20150 19130 25350 13670 19520 19662.61 6.25 0 -72840 20253 19886 19243 18876 18233 20070 19060 135 5830 500 14440 10 1 24179744 4742 34.16 1.35 12 1.22 574.00 14475.00 33400 20240521 -41.29 15100 20240805 29.87 25550 -23.25 20250206 17330 13.16 20250407 33400 -41.29 20240521 15100 29.87 20240805 4.69 Y 030520 500 134 억 1511385 N N 81 N 00 N