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
194480/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
20250414,160852,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42500,-300,5,-0.70,3746142050,88375,89.55,43000,43000,41950,55600,30000,42800,42388.67,7.94,0,-18755,44833,43816,42883,41866,40933,44325,42375,61,12800,500,30810,50,1,12123150,5152,18.26,2.69,12,0.73,2327.00,15794.00,76300,20240626,-44.30,26950,20241230,57.70,44300,-4.06,20250402,27100,56.83,20250102,76300,-44.30,20240626,26950,57.70,20241230,2.24,Y,194480,500,60 억,,962954,N,N,16231,N,00,N
20250414,150900,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42600,-200,5,-0.47,3668556500,86552,87.70,43000,43000,41950,55600,30000,42800,42385.58,7.94,0,-18141,44833,43816,42883,41866,40933,44325,42375,61,12800,500,30810,50,1,12123150,5164,18.31,2.70,12,0.71,2327.00,15794.00,76300,20240626,-44.17,26950,20241230,58.07,44300,-3.84,20250402,27100,57.20,20250102,76300,-44.17,20240626,26950,58.07,20241230,2.24,Y,194480,500,60 억,,962954,N,N,8500,N,00,N
20250414,140859,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42400,-400,5,-0.93,3160249750,74592,75.58,43000,43000,41950,55600,30000,42800,42367.14,7.94,0,-13234,44833,43816,42883,41866,40933,44325,42375,61,12800,500,30810,50,1,12123150,5140,18.22,2.68,12,0.62,2327.00,15794.00,76300,20240626,-44.43,26950,20241230,57.33,44300,-4.29,20250402,27100,56.46,20250102,76300,-44.43,20240626,26950,57.33,20241230,2.24,Y,194480,500,60 억,,962954,N,N,8500,N,00,N
20250414,130857,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42300,-500,5,-1.17,2825044000,66683,67.57,43000,43000,41950,55600,30000,42800,42365.28,7.94,0,-9672,44833,43816,42883,41866,40933,44325,42375,61,12800,500,30810,50,1,12123150,5128,18.18,2.68,12,0.55,2327.00,15794.00,76300,20240626,-44.56,26950,20241230,56.96,44300,-4.51,20250402,27100,56.09,20250102,76300,-44.56,20240626,26950,56.96,20241230,2.24,Y,194480,500,60 억,,962954,N,N,8500,N,00,N
20250414,120859,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42400,-400,5,-0.93,2416720200,57048,57.81,43000,43000,41950,55600,30000,42800,42362.93,7.94,0,-4178,44833,43816,42883,41866,40933,44325,42375,61,12800,500,30810,50,1,12123150,5140,18.22,2.68,12,0.47,2327.00,15794.00,76300,20240626,-44.43,26950,20241230,57.33,44300,-4.29,20250402,27100,56.46,20250102,76300,-44.43,20240626,26950,57.33,20241230,2.24,Y,194480,500,60 억,,962954,N,N,8500,N,00,N
20250414,110855,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42050,-750,5,-1.75,2001260500,47236,47.86,43000,43000,41950,55600,30000,42800,42367.27,7.94,0,1323,44833,43816,42883,41866,40933,44325,42375,61,12800,500,30810,50,1,12123150,5098,18.07,2.66,12,0.39,2327.00,15794.00,76300,20240626,-44.89,26950,20241230,56.03,44300,-5.08,20250402,27100,55.17,20250102,76300,-44.89,20240626,26950,56.03,20241230,2.24,Y,194480,500,60 억,,962954,N,N,8500,N,00,N
20250414,100857,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42500,-300,5,-0.70,1241205550,29219,29.61,43000,43000,42000,55600,30000,42800,42479.40,7.94,0,6583,44833,43816,42883,41866,40933,44325,42375,61,12800,500,30810,50,1,12123150,5152,18.26,2.69,12,0.24,2327.00,15794.00,76300,20240626,-44.30,26950,20241230,57.70,44300,-4.06,20250402,27100,56.83,20250102,76300,-44.30,20240626,26950,57.70,20241230,2.24,Y,194480,500,60 억,,962954,N,N,8500,N,00,N
20250414,090858,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42400,-400,5,-0.93,260253950,6105,6.19,43000,43000,42150,55600,30000,42800,42629.64,7.94,0,1670,44833,43816,42883,41866,40933,44325,42375,61,12800,500,30810,50,1,12123150,5140,18.22,2.68,12,0.05,2327.00,15794.00,76300,20240626,-44.43,26950,20241230,57.33,44300,-4.29,20250402,27100,56.46,20250102,76300,-44.43,20240626,26950,57.33,20241230,2.24,Y,194480,500,60 억,,962954,N,N,8500,N,00,N
20250411,160848,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,42800,100,2,0.23,4244439500,98687,93.80,42050,43900,41950,55500,29900,42700,43009.12,8.00,0,-11427,44866,43782,42966,41882,41066,43375,41475,61,12800,500,30740,50,1,12123150,5189,18.39,2.71,12,0.81,2327.00,15794.00,76300,20240626,-43.91,26950,20241230,58.81,44300,-3.39,20250402,27100,57.93,20250102,76300,-43.91,20240626,26950,58.81,20241230,2.10,Y,194480,500,60 억,,969353,N,N,8500,N,00,N
20250411,150856,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,43000,300,2,0.70,4081162200,94881,90.18,42050,43900,41950,55500,29900,42700,43013.48,8.00,0,-10632,44866,43782,42966,41882,41066,43375,41475,61,12800,500,30740,50,1,12123150,5213,18.48,2.72,12,0.78,2327.00,15794.00,76300,20240626,-43.64,26950,20241230,59.55,44300,-2.93,20250402,27100,58.67,20250102,76300,-43.64,20240626,26950,59.55,20241230,2.10,Y,194480,500,60 억,,969353,N,N,9070,N,00,N
20250411,140855,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,43000,300,2,0.70,3402049250,79105,75.19,42050,43900,41950,55500,29900,42700,43006.75,8.00,0,-778,44866,43782,42966,41882,41066,43375,41475,61,12800,500,30740,50,1,12123150,5213,18.48,2.72,12,0.65,2327.00,15794.00,76300,20240626,-43.64,26950,20241230,59.55,44300,-2.93,20250402,27100,58.67,20250102,76300,-43.64,20240626,26950,59.55,20241230,2.10,Y,194480,500,60 억,,969353,N,N,9070,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 160852 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42500 -300 5 -0.70 3746142050 88375 89.55 43000 43000 41950 55600 30000 42800 42388.67 7.94 0 -18755 44833 43816 42883 41866 40933 44325 42375 61 12800 500 30810 50 1 12123150 5152 18.26 2.69 12 0.73 2327.00 15794.00 76300 20240626 -44.30 26950 20241230 57.70 44300 -4.06 20250402 27100 56.83 20250102 76300 -44.30 20240626 26950 57.70 20241230 2.24 Y 194480 500 60 억 962954 N N 16231 N 00 N
3 20250414 150900 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42600 -200 5 -0.47 3668556500 86552 87.70 43000 43000 41950 55600 30000 42800 42385.58 7.94 0 -18141 44833 43816 42883 41866 40933 44325 42375 61 12800 500 30810 50 1 12123150 5164 18.31 2.70 12 0.71 2327.00 15794.00 76300 20240626 -44.17 26950 20241230 58.07 44300 -3.84 20250402 27100 57.20 20250102 76300 -44.17 20240626 26950 58.07 20241230 2.24 Y 194480 500 60 억 962954 N N 8500 N 00 N
4 20250414 140859 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42400 -400 5 -0.93 3160249750 74592 75.58 43000 43000 41950 55600 30000 42800 42367.14 7.94 0 -13234 44833 43816 42883 41866 40933 44325 42375 61 12800 500 30810 50 1 12123150 5140 18.22 2.68 12 0.62 2327.00 15794.00 76300 20240626 -44.43 26950 20241230 57.33 44300 -4.29 20250402 27100 56.46 20250102 76300 -44.43 20240626 26950 57.33 20241230 2.24 Y 194480 500 60 억 962954 N N 8500 N 00 N
5 20250414 130857 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42300 -500 5 -1.17 2825044000 66683 67.57 43000 43000 41950 55600 30000 42800 42365.28 7.94 0 -9672 44833 43816 42883 41866 40933 44325 42375 61 12800 500 30810 50 1 12123150 5128 18.18 2.68 12 0.55 2327.00 15794.00 76300 20240626 -44.56 26950 20241230 56.96 44300 -4.51 20250402 27100 56.09 20250102 76300 -44.56 20240626 26950 56.96 20241230 2.24 Y 194480 500 60 억 962954 N N 8500 N 00 N
6 20250414 120859 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42400 -400 5 -0.93 2416720200 57048 57.81 43000 43000 41950 55600 30000 42800 42362.93 7.94 0 -4178 44833 43816 42883 41866 40933 44325 42375 61 12800 500 30810 50 1 12123150 5140 18.22 2.68 12 0.47 2327.00 15794.00 76300 20240626 -44.43 26950 20241230 57.33 44300 -4.29 20250402 27100 56.46 20250102 76300 -44.43 20240626 26950 57.33 20241230 2.24 Y 194480 500 60 억 962954 N N 8500 N 00 N
7 20250414 110855 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42050 -750 5 -1.75 2001260500 47236 47.86 43000 43000 41950 55600 30000 42800 42367.27 7.94 0 1323 44833 43816 42883 41866 40933 44325 42375 61 12800 500 30810 50 1 12123150 5098 18.07 2.66 12 0.39 2327.00 15794.00 76300 20240626 -44.89 26950 20241230 56.03 44300 -5.08 20250402 27100 55.17 20250102 76300 -44.89 20240626 26950 56.03 20241230 2.24 Y 194480 500 60 억 962954 N N 8500 N 00 N
8 20250414 100857 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42500 -300 5 -0.70 1241205550 29219 29.61 43000 43000 42000 55600 30000 42800 42479.40 7.94 0 6583 44833 43816 42883 41866 40933 44325 42375 61 12800 500 30810 50 1 12123150 5152 18.26 2.69 12 0.24 2327.00 15794.00 76300 20240626 -44.30 26950 20241230 57.70 44300 -4.06 20250402 27100 56.83 20250102 76300 -44.30 20240626 26950 57.70 20241230 2.24 Y 194480 500 60 억 962954 N N 8500 N 00 N
9 20250414 090858 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42400 -400 5 -0.93 260253950 6105 6.19 43000 43000 42150 55600 30000 42800 42629.64 7.94 0 1670 44833 43816 42883 41866 40933 44325 42375 61 12800 500 30810 50 1 12123150 5140 18.22 2.68 12 0.05 2327.00 15794.00 76300 20240626 -44.43 26950 20241230 57.33 44300 -4.29 20250402 27100 56.46 20250102 76300 -44.43 20240626 26950 57.33 20241230 2.24 Y 194480 500 60 억 962954 N N 8500 N 00 N
10 20250411 160848 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 42800 100 2 0.23 4244439500 98687 93.80 42050 43900 41950 55500 29900 42700 43009.12 8.00 0 -11427 44866 43782 42966 41882 41066 43375 41475 61 12800 500 30740 50 1 12123150 5189 18.39 2.71 12 0.81 2327.00 15794.00 76300 20240626 -43.91 26950 20241230 58.81 44300 -3.39 20250402 27100 57.93 20250102 76300 -43.91 20240626 26950 58.81 20241230 2.10 Y 194480 500 60 억 969353 N N 8500 N 00 N
11 20250411 150856 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 43000 300 2 0.70 4081162200 94881 90.18 42050 43900 41950 55500 29900 42700 43013.48 8.00 0 -10632 44866 43782 42966 41882 41066 43375 41475 61 12800 500 30740 50 1 12123150 5213 18.48 2.72 12 0.78 2327.00 15794.00 76300 20240626 -43.64 26950 20241230 59.55 44300 -2.93 20250402 27100 58.67 20250102 76300 -43.64 20240626 26950 59.55 20241230 2.10 Y 194480 500 60 억 969353 N N 9070 N 00 N
12 20250411 140855 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 43000 300 2 0.70 3402049250 79105 75.19 42050 43900 41950 55500 29900 42700 43006.75 8.00 0 -778 44866 43782 42966 41882 41066 43375 41475 61 12800 500 30740 50 1 12123150 5213 18.48 2.72 12 0.65 2327.00 15794.00 76300 20240626 -43.64 26950 20241230 59.55 44300 -2.93 20250402 27100 58.67 20250102 76300 -43.64 20240626 26950 59.55 20241230 2.10 Y 194480 500 60 억 969353 N N 9070 N 00 N