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
215000/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
20250414,160916,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63300,-900,5,-1.40,626546950,9832,34.89,63000,64500,62900,83400,45000,64200,63725.71,21.69,0,-104,65933,65066,63833,62966,61733,65500,63400,31,19200,500,47500,100,1,6275415,3972,7.98,0.85,12,0.16,7937.00,74618.00,84700,20240424,-25.27,56900,20250203,11.25,70700,-10.47,20250106,56900,11.25,20250203,84700,-25.27,20240424,56900,11.25,20250203,0.87,Y,215000,500,31 억,,1361385,N,N,2206,N,00,N
20250414,150925,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63500,-700,5,-1.09,580915400,9112,32.33,63000,64500,62900,83400,45000,64200,63752.79,21.69,0,332,65933,65066,63833,62966,61733,65500,63400,31,19200,500,47500,100,1,6275415,3985,8.00,0.85,12,0.15,7937.00,74618.00,84700,20240424,-25.03,56900,20250203,11.60,70700,-10.18,20250106,56900,11.60,20250203,84700,-25.03,20240424,56900,11.60,20250203,0.87,Y,215000,500,31 억,,1361385,N,N,4132,N,00,N
20250414,140924,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63900,-300,5,-0.47,503231800,7894,28.01,63000,64500,62900,83400,45000,64200,63748.64,21.69,0,836,65933,65066,63833,62966,61733,65500,63400,31,19200,500,47500,100,1,6275415,4010,8.05,0.86,12,0.13,7937.00,74618.00,84700,20240424,-24.56,56900,20250203,12.30,70700,-9.62,20250106,56900,12.30,20250203,84700,-24.56,20240424,56900,12.30,20250203,0.87,Y,215000,500,31 억,,1361385,N,N,4132,N,00,N
20250414,130922,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64100,-100,5,-0.16,485062400,7610,27.00,63000,64500,62900,83400,45000,64200,63740.13,21.69,0,851,65933,65066,63833,62966,61733,65500,63400,31,19200,500,47500,100,1,6275415,4023,8.08,0.86,12,0.12,7937.00,74618.00,84700,20240424,-24.32,56900,20250203,12.65,70700,-9.34,20250106,56900,12.65,20250203,84700,-24.32,20240424,56900,12.65,20250203,0.87,Y,215000,500,31 억,,1361385,N,N,4132,N,00,N
20250414,120924,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64200,0,3,0.00,416593950,6544,23.22,63000,64500,62900,83400,45000,64200,63660.44,21.69,0,740,65933,65066,63833,62966,61733,65500,63400,31,19200,500,47500,100,1,6275415,4029,8.09,0.86,12,0.10,7937.00,74618.00,84700,20240424,-24.20,56900,20250203,12.83,70700,-9.19,20250106,56900,12.83,20250203,84700,-24.20,20240424,56900,12.83,20250203,0.87,Y,215000,500,31 억,,1361385,N,N,4132,N,00,N
20250414,110919,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64100,-100,5,-0.16,329085500,5184,18.40,63000,64300,62900,83400,45000,64200,63481.00,21.69,0,146,65933,65066,63833,62966,61733,65500,63400,31,19200,500,47500,100,1,6275415,4023,8.08,0.86,12,0.08,7937.00,74618.00,84700,20240424,-24.32,56900,20250203,12.65,70700,-9.34,20250106,56900,12.65,20250203,84700,-24.32,20240424,56900,12.65,20250203,0.87,Y,215000,500,31 억,,1361385,N,N,4132,N,00,N
20250414,100921,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63400,-800,5,-1.25,202406100,3202,11.36,63000,63600,62900,83400,45000,64200,63212.40,21.69,0,-482,65933,65066,63833,62966,61733,65500,63400,31,19200,500,47500,100,1,6275415,3979,7.99,0.85,12,0.05,7937.00,74618.00,84700,20240424,-25.15,56900,20250203,11.42,70700,-10.33,20250106,56900,11.42,20250203,84700,-25.15,20240424,56900,11.42,20250203,0.87,Y,215000,500,31 억,,1361385,N,N,4132,N,00,N
20250414,090923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63500,-700,5,-1.09,55458000,877,3.11,63000,63600,62900,83400,45000,64200,63236.03,21.69,0,-330,65933,65066,63833,62966,61733,65500,63400,31,19200,500,47500,100,1,6275415,3985,8.00,0.85,12,0.01,7937.00,74618.00,84700,20240424,-25.03,56900,20250203,11.60,70700,-10.18,20250106,56900,11.60,20250203,84700,-25.03,20240424,56900,11.60,20250203,0.87,Y,215000,500,31 억,,1361385,N,N,4132,N,00,N
20250411,160912,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64200,-800,5,-1.23,1796710900,28180,80.47,63300,64700,62600,84500,45500,65000,63758.37,21.52,0,5846,68400,66700,63300,61600,58200,67550,62450,31,19500,500,48100,100,1,6275415,4029,8.09,0.86,12,0.45,7937.00,74618.00,84700,20240401,-24.20,56900,20250203,12.83,70700,-9.19,20250106,56900,12.83,20250203,84700,-24.20,20240424,56900,12.83,20250203,0.92,Y,215000,500,31 억,,1350769,N,N,4132,N,00,N
20250411,150921,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,-500,5,-0.77,1421808300,22350,63.82,63300,64500,62600,84500,45500,65000,63615.58,21.52,0,6216,68400,66700,63300,61600,58200,67550,62450,31,19500,500,48100,100,1,6275415,4048,8.13,0.86,12,0.36,7937.00,74618.00,84700,20240401,-23.85,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,84700,-23.85,20240424,56900,13.36,20250203,0.92,Y,215000,500,31 억,,1350769,N,N,4660,N,00,N
20250411,140919,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63600,-1400,5,-2.15,1013222200,15992,45.67,63300,64400,62600,84500,45500,65000,63358.07,21.52,0,5331,68400,66700,63300,61600,58200,67550,62450,31,19500,500,48100,100,1,6275415,3991,8.01,0.85,12,0.25,7937.00,74618.00,84700,20240401,-24.91,56900,20250203,11.78,70700,-10.04,20250106,56900,11.78,20250203,84700,-24.91,20240424,56900,11.78,20250203,0.92,Y,215000,500,31 억,,1350769,N,N,4660,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 160916 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63300 -900 5 -1.40 626546950 9832 34.89 63000 64500 62900 83400 45000 64200 63725.71 21.69 0 -104 65933 65066 63833 62966 61733 65500 63400 31 19200 500 47500 100 1 6275415 3972 7.98 0.85 12 0.16 7937.00 74618.00 84700 20240424 -25.27 56900 20250203 11.25 70700 -10.47 20250106 56900 11.25 20250203 84700 -25.27 20240424 56900 11.25 20250203 0.87 Y 215000 500 31 억 1361385 N N 2206 N 00 N
3 20250414 150925 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63500 -700 5 -1.09 580915400 9112 32.33 63000 64500 62900 83400 45000 64200 63752.79 21.69 0 332 65933 65066 63833 62966 61733 65500 63400 31 19200 500 47500 100 1 6275415 3985 8.00 0.85 12 0.15 7937.00 74618.00 84700 20240424 -25.03 56900 20250203 11.60 70700 -10.18 20250106 56900 11.60 20250203 84700 -25.03 20240424 56900 11.60 20250203 0.87 Y 215000 500 31 억 1361385 N N 4132 N 00 N
4 20250414 140924 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63900 -300 5 -0.47 503231800 7894 28.01 63000 64500 62900 83400 45000 64200 63748.64 21.69 0 836 65933 65066 63833 62966 61733 65500 63400 31 19200 500 47500 100 1 6275415 4010 8.05 0.86 12 0.13 7937.00 74618.00 84700 20240424 -24.56 56900 20250203 12.30 70700 -9.62 20250106 56900 12.30 20250203 84700 -24.56 20240424 56900 12.30 20250203 0.87 Y 215000 500 31 억 1361385 N N 4132 N 00 N
5 20250414 130922 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64100 -100 5 -0.16 485062400 7610 27.00 63000 64500 62900 83400 45000 64200 63740.13 21.69 0 851 65933 65066 63833 62966 61733 65500 63400 31 19200 500 47500 100 1 6275415 4023 8.08 0.86 12 0.12 7937.00 74618.00 84700 20240424 -24.32 56900 20250203 12.65 70700 -9.34 20250106 56900 12.65 20250203 84700 -24.32 20240424 56900 12.65 20250203 0.87 Y 215000 500 31 억 1361385 N N 4132 N 00 N
6 20250414 120924 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64200 0 3 0.00 416593950 6544 23.22 63000 64500 62900 83400 45000 64200 63660.44 21.69 0 740 65933 65066 63833 62966 61733 65500 63400 31 19200 500 47500 100 1 6275415 4029 8.09 0.86 12 0.10 7937.00 74618.00 84700 20240424 -24.20 56900 20250203 12.83 70700 -9.19 20250106 56900 12.83 20250203 84700 -24.20 20240424 56900 12.83 20250203 0.87 Y 215000 500 31 억 1361385 N N 4132 N 00 N
7 20250414 110919 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64100 -100 5 -0.16 329085500 5184 18.40 63000 64300 62900 83400 45000 64200 63481.00 21.69 0 146 65933 65066 63833 62966 61733 65500 63400 31 19200 500 47500 100 1 6275415 4023 8.08 0.86 12 0.08 7937.00 74618.00 84700 20240424 -24.32 56900 20250203 12.65 70700 -9.34 20250106 56900 12.65 20250203 84700 -24.32 20240424 56900 12.65 20250203 0.87 Y 215000 500 31 억 1361385 N N 4132 N 00 N
8 20250414 100921 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63400 -800 5 -1.25 202406100 3202 11.36 63000 63600 62900 83400 45000 64200 63212.40 21.69 0 -482 65933 65066 63833 62966 61733 65500 63400 31 19200 500 47500 100 1 6275415 3979 7.99 0.85 12 0.05 7937.00 74618.00 84700 20240424 -25.15 56900 20250203 11.42 70700 -10.33 20250106 56900 11.42 20250203 84700 -25.15 20240424 56900 11.42 20250203 0.87 Y 215000 500 31 억 1361385 N N 4132 N 00 N
9 20250414 090923 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63500 -700 5 -1.09 55458000 877 3.11 63000 63600 62900 83400 45000 64200 63236.03 21.69 0 -330 65933 65066 63833 62966 61733 65500 63400 31 19200 500 47500 100 1 6275415 3985 8.00 0.85 12 0.01 7937.00 74618.00 84700 20240424 -25.03 56900 20250203 11.60 70700 -10.18 20250106 56900 11.60 20250203 84700 -25.03 20240424 56900 11.60 20250203 0.87 Y 215000 500 31 억 1361385 N N 4132 N 00 N
10 20250411 160912 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64200 -800 5 -1.23 1796710900 28180 80.47 63300 64700 62600 84500 45500 65000 63758.37 21.52 0 5846 68400 66700 63300 61600 58200 67550 62450 31 19500 500 48100 100 1 6275415 4029 8.09 0.86 12 0.45 7937.00 74618.00 84700 20240401 -24.20 56900 20250203 12.83 70700 -9.19 20250106 56900 12.83 20250203 84700 -24.20 20240424 56900 12.83 20250203 0.92 Y 215000 500 31 억 1350769 N N 4132 N 00 N
11 20250411 150921 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64500 -500 5 -0.77 1421808300 22350 63.82 63300 64500 62600 84500 45500 65000 63615.58 21.52 0 6216 68400 66700 63300 61600 58200 67550 62450 31 19500 500 48100 100 1 6275415 4048 8.13 0.86 12 0.36 7937.00 74618.00 84700 20240401 -23.85 56900 20250203 13.36 70700 -8.77 20250106 56900 13.36 20250203 84700 -23.85 20240424 56900 13.36 20250203 0.92 Y 215000 500 31 억 1350769 N N 4660 N 00 N
12 20250411 140919 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63600 -1400 5 -2.15 1013222200 15992 45.67 63300 64400 62600 84500 45500 65000 63358.07 21.52 0 5331 68400 66700 63300 61600 58200 67550 62450 31 19500 500 48100 100 1 6275415 3991 8.01 0.85 12 0.25 7937.00 74618.00 84700 20240401 -24.91 56900 20250203 11.78 70700 -10.04 20250106 56900 11.78 20250203 84700 -24.91 20240424 56900 11.78 20250203 0.92 Y 215000 500 31 억 1350769 N N 4660 N 00 N