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
053800/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
20250414,160522,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,87400,1100,2,1.27,25437869300,287073,118.84,89400,90900,86100,112100,60500,86300,88611.73,33.51,0,-6791,94300,90300,88000,84000,81700,89150,82850,57,25800,500,65580,100,1,11126506,9725,26.74,2.43,12,2.58,3268.00,36016.00,116700,20250407,-25.11,50700,20240923,72.39,116700,-25.11,20250407,65400,33.64,20250113,116700,-25.11,20250407,50700,72.39,20240923,3.00,Y,053800,500,57 억,,3728773,N,N,17075,N,00,N
20250414,150525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,87200,900,2,1.04,24066744000,271383,112.35,89400,90900,86100,112100,60500,86300,88681.84,33.51,0,-8281,94300,90300,88000,84000,81700,89150,82850,57,25800,500,65580,100,1,11126506,9702,26.68,2.42,12,2.44,3268.00,36016.00,116700,20250407,-25.28,50700,20240923,71.99,116700,-25.28,20250407,65400,33.33,20250113,116700,-25.28,20250407,50700,71.99,20240923,3.00,Y,053800,500,57 억,,3728773,N,N,15448,N,00,N
20250414,140525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,88400,2100,2,2.43,21690343850,244339,101.15,89400,90900,86100,112100,60500,86300,88771.52,33.51,0,-9590,94300,90300,88000,84000,81700,89150,82850,57,25800,500,65580,100,1,11126506,9836,27.05,2.45,12,2.20,3268.00,36016.00,116700,20250407,-24.25,50700,20240923,74.36,116700,-24.25,20250407,65400,35.17,20250113,116700,-24.25,20250407,50700,74.36,20240923,3.00,Y,053800,500,57 억,,3728773,N,N,15448,N,00,N
20250414,130524,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,88700,2400,2,2.78,19358313150,218142,90.31,89400,90900,86100,112100,60500,86300,88741.80,33.51,0,-13804,94300,90300,88000,84000,81700,89150,82850,57,25800,500,65580,100,1,11126506,9869,27.14,2.46,12,1.96,3268.00,36016.00,116700,20250407,-23.99,50700,20240923,74.95,116700,-23.99,20250407,65400,35.63,20250113,116700,-23.99,20250407,50700,74.95,20240923,3.00,Y,053800,500,57 억,,3728773,N,N,15448,N,00,N
20250414,120526,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,87900,1600,2,1.85,17270950550,194554,80.54,89400,90900,86100,112100,60500,86300,88772.01,33.51,0,-13724,94300,90300,88000,84000,81700,89150,82850,57,25800,500,65580,100,1,11126506,9780,26.90,2.44,12,1.75,3268.00,36016.00,116700,20250407,-24.68,50700,20240923,73.37,116700,-24.68,20250407,65400,34.40,20250113,116700,-24.68,20250407,50700,73.37,20240923,3.00,Y,053800,500,57 억,,3728773,N,N,15448,N,00,N
20250414,110523,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,87200,900,2,1.04,16216843650,182537,75.57,89400,90900,86100,112100,60500,86300,88841.41,33.51,0,-11490,94300,90300,88000,84000,81700,89150,82850,57,25800,500,65580,100,1,11126506,9702,26.68,2.42,12,1.64,3268.00,36016.00,116700,20250407,-25.28,50700,20240923,71.99,116700,-25.28,20250407,65400,33.33,20250113,116700,-25.28,20250407,50700,71.99,20240923,3.00,Y,053800,500,57 억,,3728773,N,N,15448,N,00,N
20250414,100525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86900,600,2,0.70,14566274950,163559,67.71,89400,90900,86100,112100,60500,86300,89058.23,33.51,0,-6650,94300,90300,88000,84000,81700,89150,82850,57,25800,500,65580,100,1,11126506,9669,26.59,2.41,12,1.47,3268.00,36016.00,116700,20250407,-25.54,50700,20240923,71.40,116700,-25.54,20250407,65400,32.87,20250113,116700,-25.54,20250407,50700,71.40,20240923,3.00,Y,053800,500,57 억,,3728773,N,N,15448,N,00,N
20250414,090525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,88800,2500,2,2.90,2785373100,31188,12.91,89400,90100,88700,112100,60500,86300,89309.13,33.51,0,-4243,94300,90300,88000,84000,81700,89150,82850,57,25800,500,65580,100,1,11126506,9880,27.17,2.47,12,0.28,3268.00,36016.00,116700,20250407,-23.91,50700,20240923,75.15,116700,-23.91,20250407,65400,35.78,20250113,116700,-23.91,20250407,50700,75.15,20240923,3.00,Y,053800,500,57 억,,3728773,N,N,15448,N,00,N
20250411,160519,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86300,-1900,5,-2.15,21221035250,241555,53.46,90700,92000,85700,114600,61800,88200,87851.93,33.67,0,-20650,98800,93500,90500,85200,82200,92000,83700,57,26400,500,67030,100,1,11126506,9602,26.41,2.40,12,2.17,3268.00,36016.00,116700,20250407,-26.05,50700,20240923,70.22,116700,-26.05,20250407,65400,31.96,20250113,116700,-26.05,20250407,50700,70.22,20240923,3.17,Y,053800,500,57 억,,3746357,N,N,15448,N,00,N
20250411,150523,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86100,-2100,5,-2.38,19998323750,227375,50.32,90700,92000,85700,114600,61800,88200,87953.04,33.67,0,-20056,98800,93500,90500,85200,82200,92000,83700,57,26400,500,67030,100,1,11126506,9580,26.35,2.39,12,2.04,3268.00,36016.00,116700,20250407,-26.22,50700,20240923,69.82,116700,-26.22,20250407,65400,31.65,20250113,116700,-26.22,20250407,50700,69.82,20240923,3.17,Y,053800,500,57 억,,3746357,N,N,0,N,00,N
20250411,140523,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,86400,-1800,5,-2.04,17940343350,203468,45.03,90700,92000,86200,114600,61800,88200,88172.80,33.67,0,-22791,98800,93500,90500,85200,82200,92000,83700,57,26400,500,67030,100,1,11126506,9613,26.44,2.40,12,1.83,3268.00,36016.00,116700,20250407,-25.96,50700,20240923,70.41,116700,-25.96,20250407,65400,32.11,20250113,116700,-25.96,20250407,50700,70.41,20240923,3.17,Y,053800,500,57 억,,3746357,N,N,0,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 160522 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 87400 1100 2 1.27 25437869300 287073 118.84 89400 90900 86100 112100 60500 86300 88611.73 33.51 0 -6791 94300 90300 88000 84000 81700 89150 82850 57 25800 500 65580 100 1 11126506 9725 26.74 2.43 12 2.58 3268.00 36016.00 116700 20250407 -25.11 50700 20240923 72.39 116700 -25.11 20250407 65400 33.64 20250113 116700 -25.11 20250407 50700 72.39 20240923 3.00 Y 053800 500 57 억 3728773 N N 17075 N 00 N
3 20250414 150525 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 87200 900 2 1.04 24066744000 271383 112.35 89400 90900 86100 112100 60500 86300 88681.84 33.51 0 -8281 94300 90300 88000 84000 81700 89150 82850 57 25800 500 65580 100 1 11126506 9702 26.68 2.42 12 2.44 3268.00 36016.00 116700 20250407 -25.28 50700 20240923 71.99 116700 -25.28 20250407 65400 33.33 20250113 116700 -25.28 20250407 50700 71.99 20240923 3.00 Y 053800 500 57 억 3728773 N N 15448 N 00 N
4 20250414 140525 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 88400 2100 2 2.43 21690343850 244339 101.15 89400 90900 86100 112100 60500 86300 88771.52 33.51 0 -9590 94300 90300 88000 84000 81700 89150 82850 57 25800 500 65580 100 1 11126506 9836 27.05 2.45 12 2.20 3268.00 36016.00 116700 20250407 -24.25 50700 20240923 74.36 116700 -24.25 20250407 65400 35.17 20250113 116700 -24.25 20250407 50700 74.36 20240923 3.00 Y 053800 500 57 억 3728773 N N 15448 N 00 N
5 20250414 130524 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 88700 2400 2 2.78 19358313150 218142 90.31 89400 90900 86100 112100 60500 86300 88741.80 33.51 0 -13804 94300 90300 88000 84000 81700 89150 82850 57 25800 500 65580 100 1 11126506 9869 27.14 2.46 12 1.96 3268.00 36016.00 116700 20250407 -23.99 50700 20240923 74.95 116700 -23.99 20250407 65400 35.63 20250113 116700 -23.99 20250407 50700 74.95 20240923 3.00 Y 053800 500 57 억 3728773 N N 15448 N 00 N
6 20250414 120526 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 87900 1600 2 1.85 17270950550 194554 80.54 89400 90900 86100 112100 60500 86300 88772.01 33.51 0 -13724 94300 90300 88000 84000 81700 89150 82850 57 25800 500 65580 100 1 11126506 9780 26.90 2.44 12 1.75 3268.00 36016.00 116700 20250407 -24.68 50700 20240923 73.37 116700 -24.68 20250407 65400 34.40 20250113 116700 -24.68 20250407 50700 73.37 20240923 3.00 Y 053800 500 57 억 3728773 N N 15448 N 00 N
7 20250414 110523 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 87200 900 2 1.04 16216843650 182537 75.57 89400 90900 86100 112100 60500 86300 88841.41 33.51 0 -11490 94300 90300 88000 84000 81700 89150 82850 57 25800 500 65580 100 1 11126506 9702 26.68 2.42 12 1.64 3268.00 36016.00 116700 20250407 -25.28 50700 20240923 71.99 116700 -25.28 20250407 65400 33.33 20250113 116700 -25.28 20250407 50700 71.99 20240923 3.00 Y 053800 500 57 억 3728773 N N 15448 N 00 N
8 20250414 100525 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 86900 600 2 0.70 14566274950 163559 67.71 89400 90900 86100 112100 60500 86300 89058.23 33.51 0 -6650 94300 90300 88000 84000 81700 89150 82850 57 25800 500 65580 100 1 11126506 9669 26.59 2.41 12 1.47 3268.00 36016.00 116700 20250407 -25.54 50700 20240923 71.40 116700 -25.54 20250407 65400 32.87 20250113 116700 -25.54 20250407 50700 71.40 20240923 3.00 Y 053800 500 57 억 3728773 N N 15448 N 00 N
9 20250414 090525 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 88800 2500 2 2.90 2785373100 31188 12.91 89400 90100 88700 112100 60500 86300 89309.13 33.51 0 -4243 94300 90300 88000 84000 81700 89150 82850 57 25800 500 65580 100 1 11126506 9880 27.17 2.47 12 0.28 3268.00 36016.00 116700 20250407 -23.91 50700 20240923 75.15 116700 -23.91 20250407 65400 35.78 20250113 116700 -23.91 20250407 50700 75.15 20240923 3.00 Y 053800 500 57 억 3728773 N N 15448 N 00 N
10 20250411 160519 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 86300 -1900 5 -2.15 21221035250 241555 53.46 90700 92000 85700 114600 61800 88200 87851.93 33.67 0 -20650 98800 93500 90500 85200 82200 92000 83700 57 26400 500 67030 100 1 11126506 9602 26.41 2.40 12 2.17 3268.00 36016.00 116700 20250407 -26.05 50700 20240923 70.22 116700 -26.05 20250407 65400 31.96 20250113 116700 -26.05 20250407 50700 70.22 20240923 3.17 Y 053800 500 57 억 3746357 N N 15448 N 00 N
11 20250411 150523 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 86100 -2100 5 -2.38 19998323750 227375 50.32 90700 92000 85700 114600 61800 88200 87953.04 33.67 0 -20056 98800 93500 90500 85200 82200 92000 83700 57 26400 500 67030 100 1 11126506 9580 26.35 2.39 12 2.04 3268.00 36016.00 116700 20250407 -26.22 50700 20240923 69.82 116700 -26.22 20250407 65400 31.65 20250113 116700 -26.22 20250407 50700 69.82 20240923 3.17 Y 053800 500 57 억 3746357 N N 0 N 00 N
12 20250411 140523 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 86400 -1800 5 -2.04 17940343350 203468 45.03 90700 92000 86200 114600 61800 88200 88172.80 33.67 0 -22791 98800 93500 90500 85200 82200 92000 83700 57 26400 500 67030 100 1 11126506 9613 26.44 2.40 12 1.83 3268.00 36016.00 116700 20250407 -25.96 50700 20240923 70.41 116700 -25.96 20250407 65400 32.11 20250113 116700 -25.96 20250407 50700 70.41 20240923 3.17 Y 053800 500 57 억 3746357 N N 0 N 00 N