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
112040/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
20250414,160742,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29800,0,3,0.00,2485876550,83152,102.57,29950,30300,29600,38700,20900,29800,29895.57,8.04,0,13882,30766,30282,29666,29182,28566,30525,29425,173,8900,500,21450,50,1,33948483,10117,5.37,2.31,12,0.24,5550.00,12920.00,62100,20240405,-52.01,27100,20250409,9.96,44600,-33.18,20250212,27100,9.96,20250409,53800,-44.61,20240423,27100,9.96,20250409,1.72,Y,112040,500,172 억,,2730576,N,N,9572,N,00,N
20250414,150748,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29800,0,3,0.00,2362371150,79004,97.45,29950,30300,29600,38700,20900,29800,29901.92,8.04,0,13361,30766,30282,29666,29182,28566,30525,29425,173,8900,500,21450,50,1,33948483,10117,5.37,2.31,12,0.23,5550.00,12920.00,62100,20240405,-52.01,27100,20250409,9.96,44600,-33.18,20250212,27100,9.96,20250409,53800,-44.61,20240423,27100,9.96,20250409,1.72,Y,112040,500,172 억,,2730576,N,N,5634,N,00,N
20250414,140746,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29850,50,2,0.17,2107651075,70468,86.92,29950,30300,29600,38700,20900,29800,29909.34,8.04,0,10919,30766,30282,29666,29182,28566,30525,29425,173,8900,500,21450,50,1,33948483,10134,5.38,2.31,12,0.21,5550.00,12920.00,62100,20240405,-51.93,27100,20250409,10.15,44600,-33.07,20250212,27100,10.15,20250409,53800,-44.52,20240423,27100,10.15,20250409,1.72,Y,112040,500,172 억,,2730576,N,N,5634,N,00,N
20250414,130745,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29800,0,3,0.00,1934640675,64665,79.77,29950,30300,29600,38700,20900,29800,29917.89,8.04,0,8319,30766,30282,29666,29182,28566,30525,29425,173,8900,500,21450,50,1,33948483,10117,5.37,2.31,12,0.19,5550.00,12920.00,62100,20240405,-52.01,27100,20250409,9.96,44600,-33.18,20250212,27100,9.96,20250409,53800,-44.61,20240423,27100,9.96,20250409,1.72,Y,112040,500,172 억,,2730576,N,N,5634,N,00,N
20250414,120748,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29800,0,3,0.00,1732257250,57871,71.38,29950,30300,29600,38700,20900,29800,29933.08,8.04,0,5420,30766,30282,29666,29182,28566,30525,29425,173,8900,500,21450,50,1,33948483,10117,5.37,2.31,12,0.17,5550.00,12920.00,62100,20240405,-52.01,27100,20250409,9.96,44600,-33.18,20250212,27100,9.96,20250409,53800,-44.61,20240423,27100,9.96,20250409,1.72,Y,112040,500,172 억,,2730576,N,N,5634,N,00,N
20250414,110743,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29725,-75,5,-0.25,1460265925,48711,60.09,29950,30300,29650,38700,20900,29800,29978.16,8.04,0,3366,30766,30282,29666,29182,28566,30525,29425,173,8900,500,21450,50,1,33948483,10091,5.36,2.30,12,0.14,5550.00,12920.00,62100,20240405,-52.13,27100,20250409,9.69,44600,-33.35,20250212,27100,9.69,20250409,53800,-44.75,20240423,27100,9.69,20250409,1.72,Y,112040,500,172 억,,2730576,N,N,5634,N,00,N
20250414,100745,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29750,-50,5,-0.17,1186226975,39502,48.73,29950,30300,29650,38700,20900,29800,30029.54,8.04,0,4998,30766,30282,29666,29182,28566,30525,29425,173,8900,500,21450,50,1,33948483,10100,5.36,2.30,12,0.12,5550.00,12920.00,62100,20240405,-52.09,27100,20250409,9.78,44600,-33.30,20250212,27100,9.78,20250409,53800,-44.70,20240423,27100,9.78,20250409,1.72,Y,112040,500,172 억,,2730576,N,N,5634,N,00,N
20250414,090746,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,30250,450,2,1.51,255323700,8478,10.46,29950,30300,29950,38700,20900,29800,30116.03,8.04,0,-178,30766,30282,29666,29182,28566,30525,29425,173,8900,500,21450,50,1,33948483,10269,5.45,2.34,12,0.02,5550.00,12920.00,62100,20240405,-51.29,27100,20250409,11.62,44600,-32.17,20250212,27100,11.62,20250409,53800,-43.77,20240423,27100,11.62,20250409,1.72,Y,112040,500,172 억,,2730576,N,N,5634,N,00,N
20250411,160737,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29800,200,2,0.68,2403393975,81069,55.76,29050,30150,29050,38450,20750,29600,29645.55,8.01,0,4301,30566,30082,29216,28732,27866,30325,28975,173,8850,500,21310,50,1,33948483,10117,5.37,2.31,12,0.24,5550.00,12920.00,62100,20240405,-52.01,27100,20250409,9.96,44600,-33.18,20250212,27100,9.96,20250409,57300,-47.99,20240411,27100,9.96,20250409,1.73,Y,112040,500,172 억,,2719631,N,N,5634,N,00,N
20250411,150744,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29850,250,2,0.84,2090760975,70581,48.55,29050,30150,29050,38450,20750,29600,29622.15,8.01,0,-114,30566,30082,29216,28732,27866,30325,28975,173,8850,500,21310,50,1,33948483,10134,5.38,2.31,12,0.21,5550.00,12920.00,62100,20240405,-51.93,27100,20250409,10.15,44600,-33.07,20250212,27100,10.15,20250409,57300,-47.91,20240411,27100,10.15,20250409,1.73,Y,112040,500,172 억,,2719631,N,N,10528,N,00,N
20250411,140743,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,29850,250,2,0.84,1845048525,62343,42.88,29050,30150,29050,38450,20750,29600,29595.12,8.01,0,-1558,30566,30082,29216,28732,27866,30325,28975,173,8850,500,21310,50,1,33948483,10134,5.38,2.31,12,0.18,5550.00,12920.00,62100,20240405,-51.93,27100,20250409,10.15,44600,-33.07,20250212,27100,10.15,20250409,57300,-47.91,20240411,27100,10.15,20250409,1.73,Y,112040,500,172 억,,2719631,N,N,10528,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 160742 57 100.00 KSQ150 IT 서비스 N N N N N 29800 0 3 0.00 2485876550 83152 102.57 29950 30300 29600 38700 20900 29800 29895.57 8.04 0 13882 30766 30282 29666 29182 28566 30525 29425 173 8900 500 21450 50 1 33948483 10117 5.37 2.31 12 0.24 5550.00 12920.00 62100 20240405 -52.01 27100 20250409 9.96 44600 -33.18 20250212 27100 9.96 20250409 53800 -44.61 20240423 27100 9.96 20250409 1.72 Y 112040 500 172 억 2730576 N N 9572 N 00 N
3 20250414 150748 57 100.00 KSQ150 IT 서비스 N N N N N 29800 0 3 0.00 2362371150 79004 97.45 29950 30300 29600 38700 20900 29800 29901.92 8.04 0 13361 30766 30282 29666 29182 28566 30525 29425 173 8900 500 21450 50 1 33948483 10117 5.37 2.31 12 0.23 5550.00 12920.00 62100 20240405 -52.01 27100 20250409 9.96 44600 -33.18 20250212 27100 9.96 20250409 53800 -44.61 20240423 27100 9.96 20250409 1.72 Y 112040 500 172 억 2730576 N N 5634 N 00 N
4 20250414 140746 57 100.00 KSQ150 IT 서비스 N N N N N 29850 50 2 0.17 2107651075 70468 86.92 29950 30300 29600 38700 20900 29800 29909.34 8.04 0 10919 30766 30282 29666 29182 28566 30525 29425 173 8900 500 21450 50 1 33948483 10134 5.38 2.31 12 0.21 5550.00 12920.00 62100 20240405 -51.93 27100 20250409 10.15 44600 -33.07 20250212 27100 10.15 20250409 53800 -44.52 20240423 27100 10.15 20250409 1.72 Y 112040 500 172 억 2730576 N N 5634 N 00 N
5 20250414 130745 57 100.00 KSQ150 IT 서비스 N N N N N 29800 0 3 0.00 1934640675 64665 79.77 29950 30300 29600 38700 20900 29800 29917.89 8.04 0 8319 30766 30282 29666 29182 28566 30525 29425 173 8900 500 21450 50 1 33948483 10117 5.37 2.31 12 0.19 5550.00 12920.00 62100 20240405 -52.01 27100 20250409 9.96 44600 -33.18 20250212 27100 9.96 20250409 53800 -44.61 20240423 27100 9.96 20250409 1.72 Y 112040 500 172 억 2730576 N N 5634 N 00 N
6 20250414 120748 57 100.00 KSQ150 IT 서비스 N N N N N 29800 0 3 0.00 1732257250 57871 71.38 29950 30300 29600 38700 20900 29800 29933.08 8.04 0 5420 30766 30282 29666 29182 28566 30525 29425 173 8900 500 21450 50 1 33948483 10117 5.37 2.31 12 0.17 5550.00 12920.00 62100 20240405 -52.01 27100 20250409 9.96 44600 -33.18 20250212 27100 9.96 20250409 53800 -44.61 20240423 27100 9.96 20250409 1.72 Y 112040 500 172 억 2730576 N N 5634 N 00 N
7 20250414 110743 57 100.00 KSQ150 IT 서비스 N N N N N 29725 -75 5 -0.25 1460265925 48711 60.09 29950 30300 29650 38700 20900 29800 29978.16 8.04 0 3366 30766 30282 29666 29182 28566 30525 29425 173 8900 500 21450 50 1 33948483 10091 5.36 2.30 12 0.14 5550.00 12920.00 62100 20240405 -52.13 27100 20250409 9.69 44600 -33.35 20250212 27100 9.69 20250409 53800 -44.75 20240423 27100 9.69 20250409 1.72 Y 112040 500 172 억 2730576 N N 5634 N 00 N
8 20250414 100745 57 100.00 KSQ150 IT 서비스 N N N N N 29750 -50 5 -0.17 1186226975 39502 48.73 29950 30300 29650 38700 20900 29800 30029.54 8.04 0 4998 30766 30282 29666 29182 28566 30525 29425 173 8900 500 21450 50 1 33948483 10100 5.36 2.30 12 0.12 5550.00 12920.00 62100 20240405 -52.09 27100 20250409 9.78 44600 -33.30 20250212 27100 9.78 20250409 53800 -44.70 20240423 27100 9.78 20250409 1.72 Y 112040 500 172 억 2730576 N N 5634 N 00 N
9 20250414 090746 57 100.00 KSQ150 IT 서비스 N N N N N 30250 450 2 1.51 255323700 8478 10.46 29950 30300 29950 38700 20900 29800 30116.03 8.04 0 -178 30766 30282 29666 29182 28566 30525 29425 173 8900 500 21450 50 1 33948483 10269 5.45 2.34 12 0.02 5550.00 12920.00 62100 20240405 -51.29 27100 20250409 11.62 44600 -32.17 20250212 27100 11.62 20250409 53800 -43.77 20240423 27100 11.62 20250409 1.72 Y 112040 500 172 억 2730576 N N 5634 N 00 N
10 20250411 160737 57 100.00 KSQ150 IT 서비스 N N N N N 29800 200 2 0.68 2403393975 81069 55.76 29050 30150 29050 38450 20750 29600 29645.55 8.01 0 4301 30566 30082 29216 28732 27866 30325 28975 173 8850 500 21310 50 1 33948483 10117 5.37 2.31 12 0.24 5550.00 12920.00 62100 20240405 -52.01 27100 20250409 9.96 44600 -33.18 20250212 27100 9.96 20250409 57300 -47.99 20240411 27100 9.96 20250409 1.73 Y 112040 500 172 억 2719631 N N 5634 N 00 N
11 20250411 150744 57 100.00 KSQ150 IT 서비스 N N N N N 29850 250 2 0.84 2090760975 70581 48.55 29050 30150 29050 38450 20750 29600 29622.15 8.01 0 -114 30566 30082 29216 28732 27866 30325 28975 173 8850 500 21310 50 1 33948483 10134 5.38 2.31 12 0.21 5550.00 12920.00 62100 20240405 -51.93 27100 20250409 10.15 44600 -33.07 20250212 27100 10.15 20250409 57300 -47.91 20240411 27100 10.15 20250409 1.73 Y 112040 500 172 억 2719631 N N 10528 N 00 N
12 20250411 140743 57 100.00 KSQ150 IT 서비스 N N N N N 29850 250 2 0.84 1845048525 62343 42.88 29050 30150 29050 38450 20750 29600 29595.12 8.01 0 -1558 30566 30082 29216 28732 27866 30325 28975 173 8850 500 21310 50 1 33948483 10134 5.38 2.31 12 0.18 5550.00 12920.00 62100 20240405 -51.93 27100 20250409 10.15 44600 -33.07 20250212 27100 10.15 20250409 57300 -47.91 20240411 27100 10.15 20250409 1.73 Y 112040 500 172 억 2719631 N N 10528 N 00 N