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
042000/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
20250414,160443,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54300,1800,2,3.43,13053962050,238431,200.28,52700,55700,52700,68200,36800,52500,54749.45,27.98,0,-76746,55033,53766,51833,50566,48633,54400,51200,121,15700,500,37800,100,1,24253054,13169,50.94,6.03,12,0.98,1066.00,9011.00,69700,20250226,-22.09,14660,20240426,270.40,69700,-22.09,20250226,33600,61.61,20250102,69700,-22.09,20250226,14660,270.40,20240426,2.87,Y,042000,500,121 억,,6785582,N,N,38251,N,00,N
20250414,150446,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54600,2100,2,4.00,12315041850,224850,188.87,52700,55700,52700,68200,36800,52500,54770.03,27.98,0,-72463,55033,53766,51833,50566,48633,54400,51200,121,15700,500,37800,100,1,24253054,13242,51.22,6.06,12,0.93,1066.00,9011.00,69700,20250226,-21.66,14660,20240426,272.44,69700,-21.66,20250226,33600,62.50,20250102,69700,-21.66,20250226,14660,272.44,20240426,2.87,Y,042000,500,121 억,,6785582,N,N,9994,N,00,N
20250414,140445,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55100,2600,2,4.95,10246799000,187122,157.18,52700,55700,52700,68200,36800,52500,54759.99,27.98,0,-59692,55033,53766,51833,50566,48633,54400,51200,121,15700,500,37800,100,1,24253054,13363,51.69,6.11,12,0.77,1066.00,9011.00,69700,20250226,-20.95,14660,20240426,275.85,69700,-20.95,20250226,33600,63.99,20250102,69700,-20.95,20250226,14660,275.85,20240426,2.87,Y,042000,500,121 억,,6785582,N,N,9994,N,00,N
20250414,130445,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54950,2450,2,4.67,9268711000,169319,142.22,52700,55700,52700,68200,36800,52500,54741.12,27.98,0,-53760,55033,53766,51833,50566,48633,54400,51200,121,15700,500,37800,100,1,24253054,13327,51.55,6.10,12,0.70,1066.00,9011.00,69700,20250226,-21.16,14660,20240426,274.83,69700,-21.16,20250226,33600,63.54,20250102,69700,-21.16,20250226,14660,274.83,20240426,2.87,Y,042000,500,121 억,,6785582,N,N,9994,N,00,N
20250414,120447,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55200,2700,2,5.14,7875185100,143972,120.93,52700,55700,52700,68200,36800,52500,54699.42,27.98,0,-47760,55033,53766,51833,50566,48633,54400,51200,121,15700,500,37800,100,1,24253054,13388,51.78,6.13,12,0.59,1066.00,9011.00,69700,20250226,-20.80,14660,20240426,276.53,69700,-20.80,20250226,33600,64.29,20250102,69700,-20.80,20250226,14660,276.53,20240426,2.87,Y,042000,500,121 억,,6785582,N,N,9994,N,00,N
20250414,110444,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,55200,2700,2,5.14,6957443350,127328,106.95,52700,55700,52700,68200,36800,52500,54641.90,27.98,0,-45782,55033,53766,51833,50566,48633,54400,51200,121,15700,500,37800,100,1,24253054,13388,51.78,6.13,12,0.52,1066.00,9011.00,69700,20250226,-20.80,14660,20240426,276.53,69700,-20.80,20250226,33600,64.29,20250102,69700,-20.80,20250226,14660,276.53,20240426,2.87,Y,042000,500,121 억,,6785582,N,N,9994,N,00,N
20250414,100445,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,54300,1800,2,3.43,4871046200,89524,75.20,52700,55400,52700,68200,36800,52500,54410.51,27.98,0,-35288,55033,53766,51833,50566,48633,54400,51200,121,15700,500,37800,100,1,24253054,13169,50.94,6.03,12,0.37,1066.00,9011.00,69700,20250226,-22.09,14660,20240426,270.40,69700,-22.09,20250226,33600,61.61,20250102,69700,-22.09,20250226,14660,270.40,20240426,2.87,Y,042000,500,121 억,,6785582,N,N,9994,N,00,N
20250414,090446,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,53000,500,2,0.95,331440250,6263,5.26,52700,53300,52700,68200,36800,52500,52920.37,27.98,0,-3878,55033,53766,51833,50566,48633,54400,51200,121,15700,500,37800,100,1,24253054,12854,49.72,5.88,12,0.03,1066.00,9011.00,69700,20250226,-23.96,14660,20240426,261.53,69700,-23.96,20250226,33600,57.74,20250102,69700,-23.96,20250226,14660,261.53,20240426,2.87,Y,042000,500,121 억,,6785582,N,N,9994,N,00,N
20250411,160441,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52500,1400,2,2.74,6158473200,119051,60.36,50200,53100,49900,66400,35800,51100,51728.60,28.01,0,-37895,53700,52400,51000,49700,48300,53050,50350,121,15300,500,36790,100,1,24253054,12733,49.25,5.83,12,0.49,1066.00,9011.00,69700,20250226,-24.68,14660,20240426,258.12,69700,-24.68,20250226,33600,56.25,20250102,69700,-24.68,20250226,14660,258.12,20240426,2.93,Y,042000,500,121 억,,6794008,N,N,9994,N,00,N
20250411,150444,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52800,1700,2,3.33,5504382450,106628,54.06,50200,53000,49900,66400,35800,51100,51622.30,28.01,0,-33079,53700,52400,51000,49700,48300,53050,50350,121,15300,500,36790,100,1,24253054,12806,49.53,5.86,12,0.44,1066.00,9011.00,69700,20250226,-24.25,14660,20240426,260.16,69700,-24.25,20250226,33600,57.14,20250102,69700,-24.25,20250226,14660,260.16,20240426,2.93,Y,042000,500,121 억,,6794008,N,N,4482,N,00,N
20250411,140444,55,50.00,KSQ150,,IT 서비스,N,N,N,Y,50,N,52000,900,2,1.76,3758799300,73449,37.24,50200,52200,49900,66400,35800,51100,51175.64,28.01,0,-14791,53700,52400,51000,49700,48300,53050,50350,121,15300,500,36790,100,1,24253054,12612,48.78,5.77,12,0.30,1066.00,9011.00,69700,20250226,-25.39,14660,20240426,254.71,69700,-25.39,20250226,33600,54.76,20250102,69700,-25.39,20250226,14660,254.71,20240426,2.93,Y,042000,500,121 억,,6794008,N,N,4482,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 160443 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54300 1800 2 3.43 13053962050 238431 200.28 52700 55700 52700 68200 36800 52500 54749.45 27.98 0 -76746 55033 53766 51833 50566 48633 54400 51200 121 15700 500 37800 100 1 24253054 13169 50.94 6.03 12 0.98 1066.00 9011.00 69700 20250226 -22.09 14660 20240426 270.40 69700 -22.09 20250226 33600 61.61 20250102 69700 -22.09 20250226 14660 270.40 20240426 2.87 Y 042000 500 121 억 6785582 N N 38251 N 00 N
3 20250414 150446 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54600 2100 2 4.00 12315041850 224850 188.87 52700 55700 52700 68200 36800 52500 54770.03 27.98 0 -72463 55033 53766 51833 50566 48633 54400 51200 121 15700 500 37800 100 1 24253054 13242 51.22 6.06 12 0.93 1066.00 9011.00 69700 20250226 -21.66 14660 20240426 272.44 69700 -21.66 20250226 33600 62.50 20250102 69700 -21.66 20250226 14660 272.44 20240426 2.87 Y 042000 500 121 억 6785582 N N 9994 N 00 N
4 20250414 140445 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55100 2600 2 4.95 10246799000 187122 157.18 52700 55700 52700 68200 36800 52500 54759.99 27.98 0 -59692 55033 53766 51833 50566 48633 54400 51200 121 15700 500 37800 100 1 24253054 13363 51.69 6.11 12 0.77 1066.00 9011.00 69700 20250226 -20.95 14660 20240426 275.85 69700 -20.95 20250226 33600 63.99 20250102 69700 -20.95 20250226 14660 275.85 20240426 2.87 Y 042000 500 121 억 6785582 N N 9994 N 00 N
5 20250414 130445 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54950 2450 2 4.67 9268711000 169319 142.22 52700 55700 52700 68200 36800 52500 54741.12 27.98 0 -53760 55033 53766 51833 50566 48633 54400 51200 121 15700 500 37800 100 1 24253054 13327 51.55 6.10 12 0.70 1066.00 9011.00 69700 20250226 -21.16 14660 20240426 274.83 69700 -21.16 20250226 33600 63.54 20250102 69700 -21.16 20250226 14660 274.83 20240426 2.87 Y 042000 500 121 억 6785582 N N 9994 N 00 N
6 20250414 120447 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55200 2700 2 5.14 7875185100 143972 120.93 52700 55700 52700 68200 36800 52500 54699.42 27.98 0 -47760 55033 53766 51833 50566 48633 54400 51200 121 15700 500 37800 100 1 24253054 13388 51.78 6.13 12 0.59 1066.00 9011.00 69700 20250226 -20.80 14660 20240426 276.53 69700 -20.80 20250226 33600 64.29 20250102 69700 -20.80 20250226 14660 276.53 20240426 2.87 Y 042000 500 121 억 6785582 N N 9994 N 00 N
7 20250414 110444 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 55200 2700 2 5.14 6957443350 127328 106.95 52700 55700 52700 68200 36800 52500 54641.90 27.98 0 -45782 55033 53766 51833 50566 48633 54400 51200 121 15700 500 37800 100 1 24253054 13388 51.78 6.13 12 0.52 1066.00 9011.00 69700 20250226 -20.80 14660 20240426 276.53 69700 -20.80 20250226 33600 64.29 20250102 69700 -20.80 20250226 14660 276.53 20240426 2.87 Y 042000 500 121 억 6785582 N N 9994 N 00 N
8 20250414 100445 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 54300 1800 2 3.43 4871046200 89524 75.20 52700 55400 52700 68200 36800 52500 54410.51 27.98 0 -35288 55033 53766 51833 50566 48633 54400 51200 121 15700 500 37800 100 1 24253054 13169 50.94 6.03 12 0.37 1066.00 9011.00 69700 20250226 -22.09 14660 20240426 270.40 69700 -22.09 20250226 33600 61.61 20250102 69700 -22.09 20250226 14660 270.40 20240426 2.87 Y 042000 500 121 억 6785582 N N 9994 N 00 N
9 20250414 090446 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 53000 500 2 0.95 331440250 6263 5.26 52700 53300 52700 68200 36800 52500 52920.37 27.98 0 -3878 55033 53766 51833 50566 48633 54400 51200 121 15700 500 37800 100 1 24253054 12854 49.72 5.88 12 0.03 1066.00 9011.00 69700 20250226 -23.96 14660 20240426 261.53 69700 -23.96 20250226 33600 57.74 20250102 69700 -23.96 20250226 14660 261.53 20240426 2.87 Y 042000 500 121 억 6785582 N N 9994 N 00 N
10 20250411 160441 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 52500 1400 2 2.74 6158473200 119051 60.36 50200 53100 49900 66400 35800 51100 51728.60 28.01 0 -37895 53700 52400 51000 49700 48300 53050 50350 121 15300 500 36790 100 1 24253054 12733 49.25 5.83 12 0.49 1066.00 9011.00 69700 20250226 -24.68 14660 20240426 258.12 69700 -24.68 20250226 33600 56.25 20250102 69700 -24.68 20250226 14660 258.12 20240426 2.93 Y 042000 500 121 억 6794008 N N 9994 N 00 N
11 20250411 150444 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 52800 1700 2 3.33 5504382450 106628 54.06 50200 53000 49900 66400 35800 51100 51622.30 28.01 0 -33079 53700 52400 51000 49700 48300 53050 50350 121 15300 500 36790 100 1 24253054 12806 49.53 5.86 12 0.44 1066.00 9011.00 69700 20250226 -24.25 14660 20240426 260.16 69700 -24.25 20250226 33600 57.14 20250102 69700 -24.25 20250226 14660 260.16 20240426 2.93 Y 042000 500 121 억 6794008 N N 4482 N 00 N
12 20250411 140444 55 50.00 KSQ150 IT 서비스 N N N Y 50 N 52000 900 2 1.76 3758799300 73449 37.24 50200 52200 49900 66400 35800 51100 51175.64 28.01 0 -14791 53700 52400 51000 49700 48300 53050 50350 121 15300 500 36790 100 1 24253054 12612 48.78 5.77 12 0.30 1066.00 9011.00 69700 20250226 -25.39 14660 20240426 254.71 69700 -25.39 20250226 33600 54.76 20250102 69700 -25.39 20250226 14660 254.71 20240426 2.93 Y 042000 500 121 억 6794008 N N 4482 N 00 N