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
108860/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
20250414,160737,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13780,800,2,6.16,15353344795,1124421,226.43,13350,13900,13230,16870,9090,12980,13654.42,1.51,0,-17700,13520,13250,12980,12710,12440,13115,12575,135,3890,500,9600,10,1,26914790,3709,-63.80,3.07,12,4.18,-216.00,4484.00,18920,20240402,-27.17,9820,20241115,40.33,17100,-19.42,20250210,10900,26.42,20250407,18400,-25.11,20240514,9820,40.33,20241115,3.83,Y,108860,500,134 억,,405946,N,N,31923,N,00,N
20250414,150744,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13710,730,2,5.62,14661339945,1074209,216.32,13350,13900,13230,16870,9090,12980,13648.50,1.51,0,-17810,13520,13250,12980,12710,12440,13115,12575,135,3890,500,9600,10,1,26914790,3690,-63.47,3.06,12,3.99,-216.00,4484.00,18920,20240402,-27.54,9820,20241115,39.61,17100,-19.82,20250210,10900,25.78,20250407,18400,-25.49,20240514,9820,39.61,20241115,3.83,Y,108860,500,134 억,,405946,N,N,44605,N,00,N
20250414,140741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13680,700,2,5.39,13658399540,1001283,201.63,13350,13900,13230,16870,9090,12980,13640.90,1.51,0,-15560,13520,13250,12980,12710,12440,13115,12575,135,3890,500,9600,10,1,26914790,3682,-63.33,3.05,12,3.72,-216.00,4484.00,18920,20240402,-27.70,9820,20241115,39.31,17100,-20.00,20250210,10900,25.50,20250407,18400,-25.65,20240514,9820,39.31,20241115,3.83,Y,108860,500,134 억,,405946,N,N,44605,N,00,N
20250414,130740,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13760,780,2,6.01,13012051910,954168,192.15,13350,13900,13230,16870,9090,12980,13637.07,1.51,0,-20464,13520,13250,12980,12710,12440,13115,12575,135,3890,500,9600,10,1,26914790,3703,-63.70,3.07,12,3.55,-216.00,4484.00,18920,20240402,-27.27,9820,20241115,40.12,17100,-19.53,20250210,10900,26.24,20250407,18400,-25.22,20240514,9820,40.12,20241115,3.83,Y,108860,500,134 억,,405946,N,N,44605,N,00,N
20250414,120743,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13800,820,2,6.32,12106260175,888032,178.83,13350,13900,13230,16870,9090,12980,13632.68,1.51,0,-25806,13520,13250,12980,12710,12440,13115,12575,135,3890,500,9600,10,1,26914790,3714,-63.89,3.08,12,3.30,-216.00,4484.00,18920,20240402,-27.06,9820,20241115,40.53,17100,-19.30,20250210,10900,26.61,20250407,18400,-25.00,20240514,9820,40.53,20241115,3.83,Y,108860,500,134 억,,405946,N,N,44605,N,00,N
20250414,110739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13660,680,2,5.24,10989759990,806993,162.51,13350,13900,13230,16870,9090,12980,13618.16,1.51,0,-23492,13520,13250,12980,12710,12440,13115,12575,135,3890,500,9600,10,1,26914790,3677,-63.24,3.05,12,3.00,-216.00,4484.00,18920,20240402,-27.80,9820,20241115,39.10,17100,-20.12,20250210,10900,25.32,20250407,18400,-25.76,20240514,9820,39.10,20241115,3.83,Y,108860,500,134 억,,405946,N,N,44605,N,00,N
20250414,100741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13530,550,2,4.24,7078519395,523040,105.33,13350,13850,13230,16870,9090,12980,13533.42,1.51,0,-24078,13520,13250,12980,12710,12440,13115,12575,135,3890,500,9600,10,1,26914790,3642,-62.64,3.02,12,1.94,-216.00,4484.00,18920,20240402,-28.49,9820,20241115,37.78,17100,-20.88,20250210,10900,24.13,20250407,18400,-26.47,20240514,9820,37.78,20241115,3.83,Y,108860,500,134 억,,405946,N,N,44605,N,00,N
20250414,090741,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13500,520,2,4.01,1573257225,116759,23.51,13350,13590,13230,16870,9090,12980,13474.40,1.51,0,-22926,13520,13250,12980,12710,12440,13115,12575,135,3890,500,9600,10,1,26914790,3633,-62.50,3.01,12,0.43,-216.00,4484.00,18920,20240402,-28.65,9820,20241115,37.47,17100,-21.05,20250210,10900,23.85,20250407,18400,-26.63,20240514,9820,37.47,20241115,3.83,Y,108860,500,134 억,,405946,N,N,44605,N,00,N
20250411,160733,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12980,180,2,1.41,6448908610,496587,116.64,13020,13250,12710,16640,8960,12800,12986.69,1.48,0,-54428,13313,13056,12813,12556,12313,12935,12435,135,3840,500,9470,10,1,26914790,3494,-60.09,2.89,12,1.85,-216.00,4484.00,19000,20240401,-31.68,9820,20241115,32.18,17100,-24.09,20250210,10900,19.08,20250407,18400,-29.46,20240514,9820,32.18,20241115,3.87,Y,108860,500,134 억,,398379,N,N,44605,N,00,N
20250411,150739,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12980,180,2,1.41,6173776730,475378,111.66,13020,13250,12710,16640,8960,12800,12987.33,1.48,0,-56174,13313,13056,12813,12556,12313,12935,12435,135,3840,500,9470,10,1,26914790,3494,-60.09,2.89,12,1.77,-216.00,4484.00,19000,20240401,-31.68,9820,20241115,32.18,17100,-24.09,20250210,10900,19.08,20250407,18400,-29.46,20240514,9820,32.18,20241115,3.87,Y,108860,500,134 억,,398379,N,N,52043,N,00,N
20250411,140738,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12840,40,2,0.31,5193315330,399788,93.90,13020,13250,12710,16640,8960,12800,12990.46,1.48,0,-57955,13313,13056,12813,12556,12313,12935,12435,135,3840,500,9470,10,1,26914790,3456,-59.44,2.86,12,1.49,-216.00,4484.00,19000,20240401,-32.42,9820,20241115,30.75,17100,-24.91,20250210,10900,17.80,20250407,18400,-30.22,20240514,9820,30.75,20241115,3.87,Y,108860,500,134 억,,398379,N,N,52043,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 160737 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13780 800 2 6.16 15353344795 1124421 226.43 13350 13900 13230 16870 9090 12980 13654.42 1.51 0 -17700 13520 13250 12980 12710 12440 13115 12575 135 3890 500 9600 10 1 26914790 3709 -63.80 3.07 12 4.18 -216.00 4484.00 18920 20240402 -27.17 9820 20241115 40.33 17100 -19.42 20250210 10900 26.42 20250407 18400 -25.11 20240514 9820 40.33 20241115 3.83 Y 108860 500 134 억 405946 N N 31923 N 00 N
3 20250414 150744 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13710 730 2 5.62 14661339945 1074209 216.32 13350 13900 13230 16870 9090 12980 13648.50 1.51 0 -17810 13520 13250 12980 12710 12440 13115 12575 135 3890 500 9600 10 1 26914790 3690 -63.47 3.06 12 3.99 -216.00 4484.00 18920 20240402 -27.54 9820 20241115 39.61 17100 -19.82 20250210 10900 25.78 20250407 18400 -25.49 20240514 9820 39.61 20241115 3.83 Y 108860 500 134 억 405946 N N 44605 N 00 N
4 20250414 140741 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13680 700 2 5.39 13658399540 1001283 201.63 13350 13900 13230 16870 9090 12980 13640.90 1.51 0 -15560 13520 13250 12980 12710 12440 13115 12575 135 3890 500 9600 10 1 26914790 3682 -63.33 3.05 12 3.72 -216.00 4484.00 18920 20240402 -27.70 9820 20241115 39.31 17100 -20.00 20250210 10900 25.50 20250407 18400 -25.65 20240514 9820 39.31 20241115 3.83 Y 108860 500 134 억 405946 N N 44605 N 00 N
5 20250414 130740 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13760 780 2 6.01 13012051910 954168 192.15 13350 13900 13230 16870 9090 12980 13637.07 1.51 0 -20464 13520 13250 12980 12710 12440 13115 12575 135 3890 500 9600 10 1 26914790 3703 -63.70 3.07 12 3.55 -216.00 4484.00 18920 20240402 -27.27 9820 20241115 40.12 17100 -19.53 20250210 10900 26.24 20250407 18400 -25.22 20240514 9820 40.12 20241115 3.83 Y 108860 500 134 억 405946 N N 44605 N 00 N
6 20250414 120743 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13800 820 2 6.32 12106260175 888032 178.83 13350 13900 13230 16870 9090 12980 13632.68 1.51 0 -25806 13520 13250 12980 12710 12440 13115 12575 135 3890 500 9600 10 1 26914790 3714 -63.89 3.08 12 3.30 -216.00 4484.00 18920 20240402 -27.06 9820 20241115 40.53 17100 -19.30 20250210 10900 26.61 20250407 18400 -25.00 20240514 9820 40.53 20241115 3.83 Y 108860 500 134 억 405946 N N 44605 N 00 N
7 20250414 110739 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13660 680 2 5.24 10989759990 806993 162.51 13350 13900 13230 16870 9090 12980 13618.16 1.51 0 -23492 13520 13250 12980 12710 12440 13115 12575 135 3890 500 9600 10 1 26914790 3677 -63.24 3.05 12 3.00 -216.00 4484.00 18920 20240402 -27.80 9820 20241115 39.10 17100 -20.12 20250210 10900 25.32 20250407 18400 -25.76 20240514 9820 39.10 20241115 3.83 Y 108860 500 134 억 405946 N N 44605 N 00 N
8 20250414 100741 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13530 550 2 4.24 7078519395 523040 105.33 13350 13850 13230 16870 9090 12980 13533.42 1.51 0 -24078 13520 13250 12980 12710 12440 13115 12575 135 3890 500 9600 10 1 26914790 3642 -62.64 3.02 12 1.94 -216.00 4484.00 18920 20240402 -28.49 9820 20241115 37.78 17100 -20.88 20250210 10900 24.13 20250407 18400 -26.47 20240514 9820 37.78 20241115 3.83 Y 108860 500 134 억 405946 N N 44605 N 00 N
9 20250414 090741 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13500 520 2 4.01 1573257225 116759 23.51 13350 13590 13230 16870 9090 12980 13474.40 1.51 0 -22926 13520 13250 12980 12710 12440 13115 12575 135 3890 500 9600 10 1 26914790 3633 -62.50 3.01 12 0.43 -216.00 4484.00 18920 20240402 -28.65 9820 20241115 37.47 17100 -21.05 20250210 10900 23.85 20250407 18400 -26.63 20240514 9820 37.47 20241115 3.83 Y 108860 500 134 억 405946 N N 44605 N 00 N
10 20250411 160733 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12980 180 2 1.41 6448908610 496587 116.64 13020 13250 12710 16640 8960 12800 12986.69 1.48 0 -54428 13313 13056 12813 12556 12313 12935 12435 135 3840 500 9470 10 1 26914790 3494 -60.09 2.89 12 1.85 -216.00 4484.00 19000 20240401 -31.68 9820 20241115 32.18 17100 -24.09 20250210 10900 19.08 20250407 18400 -29.46 20240514 9820 32.18 20241115 3.87 Y 108860 500 134 억 398379 N N 44605 N 00 N
11 20250411 150739 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12980 180 2 1.41 6173776730 475378 111.66 13020 13250 12710 16640 8960 12800 12987.33 1.48 0 -56174 13313 13056 12813 12556 12313 12935 12435 135 3840 500 9470 10 1 26914790 3494 -60.09 2.89 12 1.77 -216.00 4484.00 19000 20240401 -31.68 9820 20241115 32.18 17100 -24.09 20250210 10900 19.08 20250407 18400 -29.46 20240514 9820 32.18 20241115 3.87 Y 108860 500 134 억 398379 N N 52043 N 00 N
12 20250411 140738 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12840 40 2 0.31 5193315330 399788 93.90 13020 13250 12710 16640 8960 12800 12990.46 1.48 0 -57955 13313 13056 12813 12556 12313 12935 12435 135 3840 500 9470 10 1 26914790 3456 -59.44 2.86 12 1.49 -216.00 4484.00 19000 20240401 -32.42 9820 20241115 30.75 17100 -24.91 20250210 10900 17.80 20250407 18400 -30.22 20240514 9820 30.75 20241115 3.87 Y 108860 500 134 억 398379 N N 52043 N 00 N