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
078340/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
20250414,160621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39350,550,2,1.42,1134797750,28885,84.65,39250,39700,38850,50400,27200,38800,39286.75,13.08,0,5346,39700,39250,38450,38000,37200,39475,38225,64,11600,500,29480,50,1,12737755,5012,-4.65,0.46,12,0.23,-8462.00,85012.00,54000,20241202,-27.13,34550,20240911,13.89,52000,-24.33,20250213,35550,10.69,20250409,54000,-27.13,20241202,34550,13.89,20240911,2.21,Y,078340,500,64 억,,1666532,N,N,2234,N,00,N
20250414,150626,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39400,600,2,1.55,991842250,25254,74.01,39250,39700,38850,50400,27200,38800,39274.66,13.08,0,4761,39700,39250,38450,38000,37200,39475,38225,64,11600,500,29480,50,1,12737755,5019,-4.66,0.46,12,0.20,-8462.00,85012.00,54000,20241202,-27.04,34550,20240911,14.04,52000,-24.23,20250213,35550,10.83,20250409,54000,-27.04,20241202,34550,14.04,20240911,2.21,Y,078340,500,64 억,,1666532,N,N,3958,N,00,N
20250414,140625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39300,500,2,1.29,830099000,21147,61.97,39250,39700,38850,50400,27200,38800,39253.75,13.08,0,3297,39700,39250,38450,38000,37200,39475,38225,64,11600,500,29480,50,1,12737755,5006,-4.64,0.46,12,0.17,-8462.00,85012.00,54000,20241202,-27.22,34550,20240911,13.75,52000,-24.42,20250213,35550,10.55,20250409,54000,-27.22,20241202,34550,13.75,20240911,2.21,Y,078340,500,64 억,,1666532,N,N,3958,N,00,N
20250414,130625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39200,400,2,1.03,722194175,18399,53.92,39250,39700,38850,50400,27200,38800,39251.82,13.08,0,1920,39700,39250,38450,38000,37200,39475,38225,64,11600,500,29480,50,1,12737755,4993,-4.63,0.46,12,0.14,-8462.00,85012.00,54000,20241202,-27.41,34550,20240911,13.46,52000,-24.62,20250213,35550,10.27,20250409,54000,-27.41,20241202,34550,13.46,20240911,2.21,Y,078340,500,64 억,,1666532,N,N,3958,N,00,N
20250414,120627,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39250,450,2,1.16,651601475,16600,48.65,39250,39700,38850,50400,27200,38800,39253.10,13.08,0,664,39700,39250,38450,38000,37200,39475,38225,64,11600,500,29480,50,1,12737755,5000,-4.64,0.46,12,0.13,-8462.00,85012.00,54000,20241202,-27.31,34550,20240911,13.60,52000,-24.52,20250213,35550,10.41,20250409,54000,-27.31,20241202,34550,13.60,20240911,2.21,Y,078340,500,64 억,,1666532,N,N,3958,N,00,N
20250414,110623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39200,400,2,1.03,556366875,14175,41.54,39250,39700,38850,50400,27200,38800,39249.87,13.08,0,-954,39700,39250,38450,38000,37200,39475,38225,64,11600,500,29480,50,1,12737755,4993,-4.63,0.46,12,0.11,-8462.00,85012.00,54000,20241202,-27.41,34550,20240911,13.46,52000,-24.62,20250213,35550,10.27,20250409,54000,-27.41,20241202,34550,13.46,20240911,2.21,Y,078340,500,64 억,,1666532,N,N,3958,N,00,N
20250414,100625,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38950,150,2,0.39,394566675,10048,29.45,39250,39700,38850,50400,27200,38800,39268.18,13.08,0,-2637,39700,39250,38450,38000,37200,39475,38225,64,11600,500,29480,50,1,12737755,4961,-4.60,0.46,12,0.08,-8462.00,85012.00,54000,20241202,-27.87,34550,20240911,12.74,52000,-25.10,20250213,35550,9.56,20250409,54000,-27.87,20241202,34550,12.74,20240911,2.21,Y,078340,500,64 억,,1666532,N,N,3958,N,00,N
20250414,090626,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,39250,450,2,1.16,75118300,1910,5.60,39250,39600,39150,50400,27200,38800,39328.95,13.08,0,-334,39700,39250,38450,38000,37200,39475,38225,64,11600,500,29480,50,1,12737755,5000,-4.64,0.46,12,0.01,-8462.00,85012.00,54000,20241202,-27.31,34550,20240911,13.60,52000,-24.52,20250213,35550,10.41,20250409,54000,-27.31,20241202,34550,13.60,20240911,2.21,Y,078340,500,64 억,,1666532,N,N,3958,N,00,N
20250411,160618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38800,450,2,1.17,1310697125,34123,56.37,37650,38900,37650,49850,26850,38350,38410.96,13.01,0,6503,39216,38782,38066,37632,36916,39000,37850,64,11500,500,29140,50,1,12737755,4942,-4.59,0.46,12,0.27,-8462.00,85012.00,54000,20241202,-28.15,34550,20240911,12.30,52000,-25.38,20250213,35550,9.14,20250409,54000,-28.15,20241202,34550,12.30,20240911,2.19,Y,078340,500,64 억,,1657163,N,N,3958,N,00,N
20250411,150624,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38850,500,2,1.30,1155119275,30107,49.74,37650,38900,37650,49850,26850,38350,38367.13,13.01,0,6606,39216,38782,38066,37632,36916,39000,37850,64,11500,500,29140,50,1,12737755,4949,-4.59,0.46,12,0.24,-8462.00,85012.00,54000,20241202,-28.06,34550,20240911,12.45,52000,-25.29,20250213,35550,9.28,20250409,54000,-28.06,20241202,34550,12.45,20240911,2.19,Y,078340,500,64 억,,1657163,N,N,3316,N,00,N
20250411,140623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38700,350,2,0.91,980404550,25597,42.29,37650,38900,37650,49850,26850,38350,38301.54,13.01,0,5978,39216,38782,38066,37632,36916,39000,37850,64,11500,500,29140,50,1,12737755,4930,-4.57,0.46,12,0.20,-8462.00,85012.00,54000,20241202,-28.33,34550,20240911,12.01,52000,-25.58,20250213,35550,8.86,20250409,54000,-28.33,20241202,34550,12.01,20240911,2.19,Y,078340,500,64 억,,1657163,N,N,3316,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 160621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39350 550 2 1.42 1134797750 28885 84.65 39250 39700 38850 50400 27200 38800 39286.75 13.08 0 5346 39700 39250 38450 38000 37200 39475 38225 64 11600 500 29480 50 1 12737755 5012 -4.65 0.46 12 0.23 -8462.00 85012.00 54000 20241202 -27.13 34550 20240911 13.89 52000 -24.33 20250213 35550 10.69 20250409 54000 -27.13 20241202 34550 13.89 20240911 2.21 Y 078340 500 64 억 1666532 N N 2234 N 00 N
3 20250414 150626 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39400 600 2 1.55 991842250 25254 74.01 39250 39700 38850 50400 27200 38800 39274.66 13.08 0 4761 39700 39250 38450 38000 37200 39475 38225 64 11600 500 29480 50 1 12737755 5019 -4.66 0.46 12 0.20 -8462.00 85012.00 54000 20241202 -27.04 34550 20240911 14.04 52000 -24.23 20250213 35550 10.83 20250409 54000 -27.04 20241202 34550 14.04 20240911 2.21 Y 078340 500 64 억 1666532 N N 3958 N 00 N
4 20250414 140625 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39300 500 2 1.29 830099000 21147 61.97 39250 39700 38850 50400 27200 38800 39253.75 13.08 0 3297 39700 39250 38450 38000 37200 39475 38225 64 11600 500 29480 50 1 12737755 5006 -4.64 0.46 12 0.17 -8462.00 85012.00 54000 20241202 -27.22 34550 20240911 13.75 52000 -24.42 20250213 35550 10.55 20250409 54000 -27.22 20241202 34550 13.75 20240911 2.21 Y 078340 500 64 억 1666532 N N 3958 N 00 N
5 20250414 130625 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39200 400 2 1.03 722194175 18399 53.92 39250 39700 38850 50400 27200 38800 39251.82 13.08 0 1920 39700 39250 38450 38000 37200 39475 38225 64 11600 500 29480 50 1 12737755 4993 -4.63 0.46 12 0.14 -8462.00 85012.00 54000 20241202 -27.41 34550 20240911 13.46 52000 -24.62 20250213 35550 10.27 20250409 54000 -27.41 20241202 34550 13.46 20240911 2.21 Y 078340 500 64 억 1666532 N N 3958 N 00 N
6 20250414 120627 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39250 450 2 1.16 651601475 16600 48.65 39250 39700 38850 50400 27200 38800 39253.10 13.08 0 664 39700 39250 38450 38000 37200 39475 38225 64 11600 500 29480 50 1 12737755 5000 -4.64 0.46 12 0.13 -8462.00 85012.00 54000 20241202 -27.31 34550 20240911 13.60 52000 -24.52 20250213 35550 10.41 20250409 54000 -27.31 20241202 34550 13.60 20240911 2.21 Y 078340 500 64 억 1666532 N N 3958 N 00 N
7 20250414 110623 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39200 400 2 1.03 556366875 14175 41.54 39250 39700 38850 50400 27200 38800 39249.87 13.08 0 -954 39700 39250 38450 38000 37200 39475 38225 64 11600 500 29480 50 1 12737755 4993 -4.63 0.46 12 0.11 -8462.00 85012.00 54000 20241202 -27.41 34550 20240911 13.46 52000 -24.62 20250213 35550 10.27 20250409 54000 -27.41 20241202 34550 13.46 20240911 2.21 Y 078340 500 64 억 1666532 N N 3958 N 00 N
8 20250414 100625 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38950 150 2 0.39 394566675 10048 29.45 39250 39700 38850 50400 27200 38800 39268.18 13.08 0 -2637 39700 39250 38450 38000 37200 39475 38225 64 11600 500 29480 50 1 12737755 4961 -4.60 0.46 12 0.08 -8462.00 85012.00 54000 20241202 -27.87 34550 20240911 12.74 52000 -25.10 20250213 35550 9.56 20250409 54000 -27.87 20241202 34550 12.74 20240911 2.21 Y 078340 500 64 억 1666532 N N 3958 N 00 N
9 20250414 090626 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 39250 450 2 1.16 75118300 1910 5.60 39250 39600 39150 50400 27200 38800 39328.95 13.08 0 -334 39700 39250 38450 38000 37200 39475 38225 64 11600 500 29480 50 1 12737755 5000 -4.64 0.46 12 0.01 -8462.00 85012.00 54000 20241202 -27.31 34550 20240911 13.60 52000 -24.52 20250213 35550 10.41 20250409 54000 -27.31 20241202 34550 13.60 20240911 2.21 Y 078340 500 64 억 1666532 N N 3958 N 00 N
10 20250411 160618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38800 450 2 1.17 1310697125 34123 56.37 37650 38900 37650 49850 26850 38350 38410.96 13.01 0 6503 39216 38782 38066 37632 36916 39000 37850 64 11500 500 29140 50 1 12737755 4942 -4.59 0.46 12 0.27 -8462.00 85012.00 54000 20241202 -28.15 34550 20240911 12.30 52000 -25.38 20250213 35550 9.14 20250409 54000 -28.15 20241202 34550 12.30 20240911 2.19 Y 078340 500 64 억 1657163 N N 3958 N 00 N
11 20250411 150624 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38850 500 2 1.30 1155119275 30107 49.74 37650 38900 37650 49850 26850 38350 38367.13 13.01 0 6606 39216 38782 38066 37632 36916 39000 37850 64 11500 500 29140 50 1 12737755 4949 -4.59 0.46 12 0.24 -8462.00 85012.00 54000 20241202 -28.06 34550 20240911 12.45 52000 -25.29 20250213 35550 9.28 20250409 54000 -28.06 20241202 34550 12.45 20240911 2.19 Y 078340 500 64 억 1657163 N N 3316 N 00 N
12 20250411 140623 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 38700 350 2 0.91 980404550 25597 42.29 37650 38900 37650 49850 26850 38350 38301.54 13.01 0 5978 39216 38782 38066 37632 36916 39000 37850 64 11500 500 29140 50 1 12737755 4930 -4.57 0.46 12 0.20 -8462.00 85012.00 54000 20241202 -28.33 34550 20240911 12.01 52000 -25.58 20250213 35550 8.86 20250409 54000 -28.33 20241202 34550 12.01 20240911 2.19 Y 078340 500 64 억 1657163 N N 3316 N 00 N