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
058970/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
20250414,160534,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52200,3550,2,7.30,7247801900,139361,294.41,49750,53400,49400,63200,34100,48650,52007.38,4.76,0,-32930,51016,49832,47916,46732,44816,50425,47325,65,14550,500,35020,100,1,12211391,6374,32.79,7.17,12,1.14,1592.00,7276.00,84100,20250206,-37.93,37900,20240808,37.73,84100,-37.93,20250206,42500,22.82,20250409,84100,-37.93,20250206,37900,37.73,20240808,1.98,Y,058970,500,64 억,,581782,N,N,11716,N,00,N
20250414,150538,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52700,4050,2,8.32,6859630700,131940,278.73,49750,53400,49400,63200,34100,48650,51990.53,4.76,0,-32666,51016,49832,47916,46732,44816,50425,47325,65,14550,500,35020,100,1,12211391,6435,33.10,7.24,12,1.08,1592.00,7276.00,84100,20250206,-37.34,37900,20240808,39.05,84100,-37.34,20250206,42500,24.00,20250409,84100,-37.34,20250206,37900,39.05,20240808,1.98,Y,058970,500,64 억,,581782,N,N,9422,N,00,N
20250414,140537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52400,3750,2,7.71,5934118900,114435,241.75,49750,53400,49400,63200,34100,48650,51855.80,4.76,0,-26045,51016,49832,47916,46732,44816,50425,47325,65,14550,500,35020,100,1,12211391,6399,32.91,7.20,12,0.94,1592.00,7276.00,84100,20250206,-37.69,37900,20240808,38.26,84100,-37.69,20250206,42500,23.29,20250409,84100,-37.69,20250206,37900,38.26,20240808,1.98,Y,058970,500,64 억,,581782,N,N,9422,N,00,N
20250414,130537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53200,4550,2,9.35,4668843300,90409,190.99,49750,53400,49400,63200,34100,48650,51641.36,4.76,0,-18332,51016,49832,47916,46732,44816,50425,47325,65,14550,500,35020,100,1,12211391,6496,33.42,7.31,12,0.74,1592.00,7276.00,84100,20250206,-36.74,37900,20240808,40.37,84100,-36.74,20250206,42500,25.18,20250409,84100,-36.74,20250206,37900,40.37,20240808,1.98,Y,058970,500,64 억,,581782,N,N,9422,N,00,N
20250414,120539,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52400,3750,2,7.71,3861230900,75151,158.76,49750,52600,49400,63200,34100,48650,51379.63,4.76,0,-10650,51016,49832,47916,46732,44816,50425,47325,65,14550,500,35020,100,1,12211391,6399,32.91,7.20,12,0.62,1592.00,7276.00,84100,20250206,-37.69,37900,20240808,38.26,84100,-37.69,20250206,42500,23.29,20250409,84100,-37.69,20250206,37900,38.26,20240808,1.98,Y,058970,500,64 억,,581782,N,N,9422,N,00,N
20250414,110535,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52000,3350,2,6.89,3282293500,64060,135.33,49750,52500,49400,63200,34100,48650,51237.80,4.76,0,-11826,51016,49832,47916,46732,44816,50425,47325,65,14550,500,35020,100,1,12211391,6350,32.66,7.15,12,0.52,1592.00,7276.00,84100,20250206,-38.17,37900,20240808,37.20,84100,-38.17,20250206,42500,22.35,20250409,84100,-38.17,20250206,37900,37.20,20240808,1.98,Y,058970,500,64 억,,581782,N,N,9422,N,00,N
20250414,100537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51400,2750,2,5.65,1745712100,34470,72.82,49750,51500,49400,63200,34100,48650,50644.39,4.76,0,-5699,51016,49832,47916,46732,44816,50425,47325,65,14550,500,35020,100,1,12211391,6277,32.29,7.06,12,0.28,1592.00,7276.00,84100,20250206,-38.88,37900,20240808,35.62,84100,-38.88,20250206,42500,20.94,20250409,84100,-38.88,20250206,37900,35.62,20240808,1.98,Y,058970,500,64 억,,581782,N,N,9422,N,00,N
20250414,090538,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,49750,1100,2,2.26,276442950,5557,11.74,49750,50100,49400,63200,34100,48650,49746.80,4.76,0,-1768,51016,49832,47916,46732,44816,50425,47325,65,14550,500,35020,50,1,12211391,6075,31.25,6.84,12,0.05,1592.00,7276.00,84100,20250206,-40.84,37900,20240808,31.27,84100,-40.84,20250206,42500,17.06,20250409,84100,-40.84,20250206,37900,31.27,20240808,1.98,Y,058970,500,64 억,,581782,N,N,9422,N,00,N
20250411,160531,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48650,1550,2,3.29,2266866250,47336,61.98,46450,49100,46000,61200,33000,47100,47888.84,4.85,0,-14307,48300,47700,46850,46250,45400,48000,46550,65,14100,500,33910,50,1,12211391,5941,30.56,6.69,12,0.39,1592.00,7276.00,84100,20250206,-42.15,37900,20240808,28.36,84100,-42.15,20250206,42500,14.47,20250409,84100,-42.15,20250206,37900,28.36,20240808,2.00,Y,058970,500,64 억,,592208,N,N,9422,N,00,N
20250411,150536,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48500,1400,2,2.97,2099825500,43897,57.48,46450,49100,46000,61200,33000,47100,47835.28,4.85,0,-13593,48300,47700,46850,46250,45400,48000,46550,65,14100,500,33910,50,1,12211391,5923,30.46,6.67,12,0.36,1592.00,7276.00,84100,20250206,-42.33,37900,20240808,27.97,84100,-42.33,20250206,42500,14.12,20250409,84100,-42.33,20250206,37900,27.97,20240808,2.00,Y,058970,500,64 억,,592208,N,N,11340,N,00,N
20250411,140535,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,48700,1600,2,3.40,1936639300,40540,53.09,46450,49100,46000,61200,33000,47100,47771.07,4.85,0,-11972,48300,47700,46850,46250,45400,48000,46550,65,14100,500,33910,50,1,12211391,5947,30.59,6.69,12,0.33,1592.00,7276.00,84100,20250206,-42.09,37900,20240808,28.50,84100,-42.09,20250206,42500,14.59,20250409,84100,-42.09,20250206,37900,28.50,20240808,2.00,Y,058970,500,64 억,,592208,N,N,11340,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 160534 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 52200 3550 2 7.30 7247801900 139361 294.41 49750 53400 49400 63200 34100 48650 52007.38 4.76 0 -32930 51016 49832 47916 46732 44816 50425 47325 65 14550 500 35020 100 1 12211391 6374 32.79 7.17 12 1.14 1592.00 7276.00 84100 20250206 -37.93 37900 20240808 37.73 84100 -37.93 20250206 42500 22.82 20250409 84100 -37.93 20250206 37900 37.73 20240808 1.98 Y 058970 500 64 억 581782 N N 11716 N 00 N
3 20250414 150538 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 52700 4050 2 8.32 6859630700 131940 278.73 49750 53400 49400 63200 34100 48650 51990.53 4.76 0 -32666 51016 49832 47916 46732 44816 50425 47325 65 14550 500 35020 100 1 12211391 6435 33.10 7.24 12 1.08 1592.00 7276.00 84100 20250206 -37.34 37900 20240808 39.05 84100 -37.34 20250206 42500 24.00 20250409 84100 -37.34 20250206 37900 39.05 20240808 1.98 Y 058970 500 64 억 581782 N N 9422 N 00 N
4 20250414 140537 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 52400 3750 2 7.71 5934118900 114435 241.75 49750 53400 49400 63200 34100 48650 51855.80 4.76 0 -26045 51016 49832 47916 46732 44816 50425 47325 65 14550 500 35020 100 1 12211391 6399 32.91 7.20 12 0.94 1592.00 7276.00 84100 20250206 -37.69 37900 20240808 38.26 84100 -37.69 20250206 42500 23.29 20250409 84100 -37.69 20250206 37900 38.26 20240808 1.98 Y 058970 500 64 억 581782 N N 9422 N 00 N
5 20250414 130537 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53200 4550 2 9.35 4668843300 90409 190.99 49750 53400 49400 63200 34100 48650 51641.36 4.76 0 -18332 51016 49832 47916 46732 44816 50425 47325 65 14550 500 35020 100 1 12211391 6496 33.42 7.31 12 0.74 1592.00 7276.00 84100 20250206 -36.74 37900 20240808 40.37 84100 -36.74 20250206 42500 25.18 20250409 84100 -36.74 20250206 37900 40.37 20240808 1.98 Y 058970 500 64 억 581782 N N 9422 N 00 N
6 20250414 120539 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 52400 3750 2 7.71 3861230900 75151 158.76 49750 52600 49400 63200 34100 48650 51379.63 4.76 0 -10650 51016 49832 47916 46732 44816 50425 47325 65 14550 500 35020 100 1 12211391 6399 32.91 7.20 12 0.62 1592.00 7276.00 84100 20250206 -37.69 37900 20240808 38.26 84100 -37.69 20250206 42500 23.29 20250409 84100 -37.69 20250206 37900 38.26 20240808 1.98 Y 058970 500 64 억 581782 N N 9422 N 00 N
7 20250414 110535 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 52000 3350 2 6.89 3282293500 64060 135.33 49750 52500 49400 63200 34100 48650 51237.80 4.76 0 -11826 51016 49832 47916 46732 44816 50425 47325 65 14550 500 35020 100 1 12211391 6350 32.66 7.15 12 0.52 1592.00 7276.00 84100 20250206 -38.17 37900 20240808 37.20 84100 -38.17 20250206 42500 22.35 20250409 84100 -38.17 20250206 37900 37.20 20240808 1.98 Y 058970 500 64 억 581782 N N 9422 N 00 N
8 20250414 100537 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 51400 2750 2 5.65 1745712100 34470 72.82 49750 51500 49400 63200 34100 48650 50644.39 4.76 0 -5699 51016 49832 47916 46732 44816 50425 47325 65 14550 500 35020 100 1 12211391 6277 32.29 7.06 12 0.28 1592.00 7276.00 84100 20250206 -38.88 37900 20240808 35.62 84100 -38.88 20250206 42500 20.94 20250409 84100 -38.88 20250206 37900 35.62 20240808 1.98 Y 058970 500 64 억 581782 N N 9422 N 00 N
9 20250414 090538 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 49750 1100 2 2.26 276442950 5557 11.74 49750 50100 49400 63200 34100 48650 49746.80 4.76 0 -1768 51016 49832 47916 46732 44816 50425 47325 65 14550 500 35020 50 1 12211391 6075 31.25 6.84 12 0.05 1592.00 7276.00 84100 20250206 -40.84 37900 20240808 31.27 84100 -40.84 20250206 42500 17.06 20250409 84100 -40.84 20250206 37900 31.27 20240808 1.98 Y 058970 500 64 억 581782 N N 9422 N 00 N
10 20250411 160531 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48650 1550 2 3.29 2266866250 47336 61.98 46450 49100 46000 61200 33000 47100 47888.84 4.85 0 -14307 48300 47700 46850 46250 45400 48000 46550 65 14100 500 33910 50 1 12211391 5941 30.56 6.69 12 0.39 1592.00 7276.00 84100 20250206 -42.15 37900 20240808 28.36 84100 -42.15 20250206 42500 14.47 20250409 84100 -42.15 20250206 37900 28.36 20240808 2.00 Y 058970 500 64 억 592208 N N 9422 N 00 N
11 20250411 150536 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48500 1400 2 2.97 2099825500 43897 57.48 46450 49100 46000 61200 33000 47100 47835.28 4.85 0 -13593 48300 47700 46850 46250 45400 48000 46550 65 14100 500 33910 50 1 12211391 5923 30.46 6.67 12 0.36 1592.00 7276.00 84100 20250206 -42.33 37900 20240808 27.97 84100 -42.33 20250206 42500 14.12 20250409 84100 -42.33 20250206 37900 27.97 20240808 2.00 Y 058970 500 64 억 592208 N N 11340 N 00 N
12 20250411 140535 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 48700 1600 2 3.40 1936639300 40540 53.09 46450 49100 46000 61200 33000 47100 47771.07 4.85 0 -11972 48300 47700 46850 46250 45400 48000 46550 65 14100 500 33910 50 1 12211391 5947 30.59 6.69 12 0.33 1592.00 7276.00 84100 20250206 -42.09 37900 20240808 28.50 84100 -42.09 20250206 42500 14.59 20250409 84100 -42.09 20250206 37900 28.50 20240808 2.00 Y 058970 500 64 억 592208 N N 11340 N 00 N