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
225570/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
20250414,160932,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12360,320,2,2.66,1789391145,145685,95.23,12120,12440,12020,15650,8430,12040,12282.59,4.48,0,30140,12280,12160,11970,11850,11660,12220,11910,329,3610,500,8420,10,1,65860174,8140,25.86,2.36,12,0.22,478.00,5241.00,30950,20240809,-60.06,11450,20250409,7.95,14850,-16.77,20250220,11450,7.95,20250409,30950,-60.06,20240809,11450,7.95,20250409,1.78,Y,225570,500,329 억,,2952190,N,N,7423,N,00,N
20250414,150940,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12350,310,2,2.57,1720547230,140109,91.58,12120,12440,12020,15650,8430,12040,12280.06,4.48,0,28192,12280,12160,11970,11850,11660,12220,11910,329,3610,500,8420,10,1,65860174,8134,25.84,2.36,12,0.21,478.00,5241.00,30950,20240809,-60.10,11450,20250409,7.86,14850,-16.84,20250220,11450,7.86,20250409,30950,-60.10,20240809,11450,7.86,20250409,1.78,Y,225570,500,329 억,,2952190,N,N,13134,N,00,N
20250414,140939,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12300,260,2,2.16,1444291790,117739,76.96,12120,12440,12020,15650,8430,12040,12266.89,4.48,0,20327,12280,12160,11970,11850,11660,12220,11910,329,3610,500,8420,10,1,65860174,8101,25.73,2.35,12,0.18,478.00,5241.00,30950,20240809,-60.26,11450,20250409,7.42,14850,-17.17,20250220,11450,7.42,20250409,30950,-60.26,20240809,11450,7.42,20250409,1.78,Y,225570,500,329 억,,2952190,N,N,13134,N,00,N
20250414,130937,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12270,230,2,1.91,1304555305,106347,69.51,12120,12440,12020,15650,8430,12040,12266.97,4.48,0,16515,12280,12160,11970,11850,11660,12220,11910,329,3610,500,8420,10,1,65860174,8081,25.67,2.34,12,0.16,478.00,5241.00,30950,20240809,-60.36,11450,20250409,7.16,14850,-17.37,20250220,11450,7.16,20250409,30950,-60.36,20240809,11450,7.16,20250409,1.78,Y,225570,500,329 억,,2952190,N,N,13134,N,00,N
20250414,120939,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12250,210,2,1.74,1211500115,98756,64.55,12120,12440,12020,15650,8430,12040,12267.61,4.48,0,12410,12280,12160,11970,11850,11660,12220,11910,329,3610,500,8420,10,1,65860174,8068,25.63,2.34,12,0.15,478.00,5241.00,30950,20240809,-60.42,11450,20250409,6.99,14850,-17.51,20250220,11450,6.99,20250409,30950,-60.42,20240809,11450,6.99,20250409,1.78,Y,225570,500,329 억,,2952190,N,N,13134,N,00,N
20250414,110934,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12190,150,2,1.25,1140862135,92974,60.77,12120,12440,12020,15650,8430,12040,12270.77,4.48,0,10883,12280,12160,11970,11850,11660,12220,11910,329,3610,500,8420,10,1,65860174,8028,25.50,2.33,12,0.14,478.00,5241.00,30950,20240809,-60.61,11450,20250409,6.46,14850,-17.91,20250220,11450,6.46,20250409,30950,-60.61,20240809,11450,6.46,20250409,1.78,Y,225570,500,329 억,,2952190,N,N,13134,N,00,N
20250414,100937,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12310,270,2,2.24,979197015,79808,52.17,12120,12440,12020,15650,8430,12040,12269.41,4.48,0,9086,12280,12160,11970,11850,11660,12220,11910,329,3610,500,8420,10,1,65860174,8107,25.75,2.35,12,0.12,478.00,5241.00,30950,20240809,-60.23,11450,20250409,7.51,14850,-17.10,20250220,11450,7.51,20250409,30950,-60.23,20240809,11450,7.51,20250409,1.78,Y,225570,500,329 억,,2952190,N,N,13134,N,00,N
20250414,090938,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12230,190,2,1.58,255911410,21050,13.76,12120,12240,12020,15650,8430,12040,12157.31,4.48,0,7941,12280,12160,11970,11850,11660,12220,11910,329,3610,500,8420,10,1,65860174,8055,25.59,2.33,12,0.03,478.00,5241.00,30950,20240809,-60.48,11450,20250409,6.81,14850,-17.64,20250220,11450,6.81,20250409,30950,-60.48,20240809,11450,6.81,20250409,1.78,Y,225570,500,329 억,,2952190,N,N,13134,N,00,N
20250411,160927,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12040,120,2,1.01,1831358600,152986,71.21,11780,12090,11780,15490,8350,11920,11970.76,4.41,0,33702,12233,12076,11963,11806,11693,12020,11750,329,3570,500,8340,10,1,65860174,7930,25.19,2.30,12,0.23,478.00,5241.00,30950,20240809,-61.10,11450,20250409,5.15,14850,-18.92,20250220,11450,5.15,20250409,30950,-61.10,20240809,11450,5.15,20250409,1.80,Y,225570,500,329 억,,2906655,N,N,13134,N,00,N
20250411,150936,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12030,110,2,0.92,1714681600,143291,66.70,11780,12090,11780,15490,8350,11920,11966.43,4.41,0,32590,12233,12076,11963,11806,11693,12020,11750,329,3570,500,8340,10,1,65860174,7923,25.17,2.30,12,0.22,478.00,5241.00,30950,20240809,-61.13,11450,20250409,5.07,14850,-18.99,20250220,11450,5.07,20250409,30950,-61.13,20240809,11450,5.07,20250409,1.80,Y,225570,500,329 억,,2906655,N,N,41408,N,00,N
20250411,140934,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,11970,50,2,0.42,1516001830,126733,58.99,11780,12090,11780,15490,8350,11920,11962.17,4.41,0,26291,12233,12076,11963,11806,11693,12020,11750,329,3570,500,8340,10,1,65860174,7883,25.04,2.28,12,0.19,478.00,5241.00,30950,20240809,-61.32,11450,20250409,4.54,14850,-19.39,20250220,11450,4.54,20250409,30950,-61.32,20240809,11450,4.54,20250409,1.80,Y,225570,500,329 억,,2906655,N,N,41408,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 160932 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12360 320 2 2.66 1789391145 145685 95.23 12120 12440 12020 15650 8430 12040 12282.59 4.48 0 30140 12280 12160 11970 11850 11660 12220 11910 329 3610 500 8420 10 1 65860174 8140 25.86 2.36 12 0.22 478.00 5241.00 30950 20240809 -60.06 11450 20250409 7.95 14850 -16.77 20250220 11450 7.95 20250409 30950 -60.06 20240809 11450 7.95 20250409 1.78 Y 225570 500 329 억 2952190 N N 7423 N 00 N
3 20250414 150940 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12350 310 2 2.57 1720547230 140109 91.58 12120 12440 12020 15650 8430 12040 12280.06 4.48 0 28192 12280 12160 11970 11850 11660 12220 11910 329 3610 500 8420 10 1 65860174 8134 25.84 2.36 12 0.21 478.00 5241.00 30950 20240809 -60.10 11450 20250409 7.86 14850 -16.84 20250220 11450 7.86 20250409 30950 -60.10 20240809 11450 7.86 20250409 1.78 Y 225570 500 329 억 2952190 N N 13134 N 00 N
4 20250414 140939 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12300 260 2 2.16 1444291790 117739 76.96 12120 12440 12020 15650 8430 12040 12266.89 4.48 0 20327 12280 12160 11970 11850 11660 12220 11910 329 3610 500 8420 10 1 65860174 8101 25.73 2.35 12 0.18 478.00 5241.00 30950 20240809 -60.26 11450 20250409 7.42 14850 -17.17 20250220 11450 7.42 20250409 30950 -60.26 20240809 11450 7.42 20250409 1.78 Y 225570 500 329 억 2952190 N N 13134 N 00 N
5 20250414 130937 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12270 230 2 1.91 1304555305 106347 69.51 12120 12440 12020 15650 8430 12040 12266.97 4.48 0 16515 12280 12160 11970 11850 11660 12220 11910 329 3610 500 8420 10 1 65860174 8081 25.67 2.34 12 0.16 478.00 5241.00 30950 20240809 -60.36 11450 20250409 7.16 14850 -17.37 20250220 11450 7.16 20250409 30950 -60.36 20240809 11450 7.16 20250409 1.78 Y 225570 500 329 억 2952190 N N 13134 N 00 N
6 20250414 120939 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12250 210 2 1.74 1211500115 98756 64.55 12120 12440 12020 15650 8430 12040 12267.61 4.48 0 12410 12280 12160 11970 11850 11660 12220 11910 329 3610 500 8420 10 1 65860174 8068 25.63 2.34 12 0.15 478.00 5241.00 30950 20240809 -60.42 11450 20250409 6.99 14850 -17.51 20250220 11450 6.99 20250409 30950 -60.42 20240809 11450 6.99 20250409 1.78 Y 225570 500 329 억 2952190 N N 13134 N 00 N
7 20250414 110934 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12190 150 2 1.25 1140862135 92974 60.77 12120 12440 12020 15650 8430 12040 12270.77 4.48 0 10883 12280 12160 11970 11850 11660 12220 11910 329 3610 500 8420 10 1 65860174 8028 25.50 2.33 12 0.14 478.00 5241.00 30950 20240809 -60.61 11450 20250409 6.46 14850 -17.91 20250220 11450 6.46 20250409 30950 -60.61 20240809 11450 6.46 20250409 1.78 Y 225570 500 329 억 2952190 N N 13134 N 00 N
8 20250414 100937 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12310 270 2 2.24 979197015 79808 52.17 12120 12440 12020 15650 8430 12040 12269.41 4.48 0 9086 12280 12160 11970 11850 11660 12220 11910 329 3610 500 8420 10 1 65860174 8107 25.75 2.35 12 0.12 478.00 5241.00 30950 20240809 -60.23 11450 20250409 7.51 14850 -17.10 20250220 11450 7.51 20250409 30950 -60.23 20240809 11450 7.51 20250409 1.78 Y 225570 500 329 억 2952190 N N 13134 N 00 N
9 20250414 090938 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12230 190 2 1.58 255911410 21050 13.76 12120 12240 12020 15650 8430 12040 12157.31 4.48 0 7941 12280 12160 11970 11850 11660 12220 11910 329 3610 500 8420 10 1 65860174 8055 25.59 2.33 12 0.03 478.00 5241.00 30950 20240809 -60.48 11450 20250409 6.81 14850 -17.64 20250220 11450 6.81 20250409 30950 -60.48 20240809 11450 6.81 20250409 1.78 Y 225570 500 329 억 2952190 N N 13134 N 00 N
10 20250411 160927 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12040 120 2 1.01 1831358600 152986 71.21 11780 12090 11780 15490 8350 11920 11970.76 4.41 0 33702 12233 12076 11963 11806 11693 12020 11750 329 3570 500 8340 10 1 65860174 7930 25.19 2.30 12 0.23 478.00 5241.00 30950 20240809 -61.10 11450 20250409 5.15 14850 -18.92 20250220 11450 5.15 20250409 30950 -61.10 20240809 11450 5.15 20250409 1.80 Y 225570 500 329 억 2906655 N N 13134 N 00 N
11 20250411 150936 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12030 110 2 0.92 1714681600 143291 66.70 11780 12090 11780 15490 8350 11920 11966.43 4.41 0 32590 12233 12076 11963 11806 11693 12020 11750 329 3570 500 8340 10 1 65860174 7923 25.17 2.30 12 0.22 478.00 5241.00 30950 20240809 -61.13 11450 20250409 5.07 14850 -18.99 20250220 11450 5.07 20250409 30950 -61.13 20240809 11450 5.07 20250409 1.80 Y 225570 500 329 억 2906655 N N 41408 N 00 N
12 20250411 140934 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 11970 50 2 0.42 1516001830 126733 58.99 11780 12090 11780 15490 8350 11920 11962.17 4.41 0 26291 12233 12076 11963 11806 11693 12020 11750 329 3570 500 8340 10 1 65860174 7883 25.04 2.28 12 0.19 478.00 5241.00 30950 20240809 -61.32 11450 20250409 4.54 14850 -19.39 20250220 11450 4.54 20250409 30950 -61.32 20240809 11450 4.54 20250409 1.80 Y 225570 500 329 억 2906655 N N 41408 N 00 N