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
263750/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
20250414,161008,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32050,300,2,0.94,2259654800,70479,74.38,31750,32300,31550,41250,22250,31750,32061.39,8.25,0,16294,32350,32050,31700,31400,31050,32200,31550,66,9500,100,22220,50,1,64247855,20591,34.13,2.45,12,0.11,939.00,13086.00,47650,20240710,-32.74,26600,20240416,20.49,34200,-6.29,20250220,27600,16.12,20250102,47650,-32.74,20240710,26600,20.49,20240416,1.08,Y,263750,100,66 억,,5301357,N,N,6918,N,00,N
20250414,151016,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32200,450,2,1.42,2075527625,64736,68.32,31750,32300,31550,41250,22250,31750,32061.41,8.25,0,16009,32350,32050,31700,31400,31050,32200,31550,66,9500,100,22220,50,1,64247855,20688,34.29,2.46,12,0.10,939.00,13086.00,47650,20240710,-32.42,26600,20240416,21.05,34200,-5.85,20250220,27600,16.67,20250102,47650,-32.42,20240710,26600,21.05,20240416,1.08,Y,263750,100,66 억,,5301357,N,N,9438,N,00,N
20250414,141016,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32150,400,2,1.26,1862612925,58118,61.33,31750,32300,31550,41250,22250,31750,32048.81,8.25,0,13666,32350,32050,31700,31400,31050,32200,31550,66,9500,100,22220,50,1,64247855,20656,34.24,2.46,12,0.09,939.00,13086.00,47650,20240710,-32.53,26600,20240416,20.86,34200,-5.99,20250220,27600,16.49,20250102,47650,-32.53,20240710,26600,20.86,20240416,1.08,Y,263750,100,66 억,,5301357,N,N,9438,N,00,N
20250414,131013,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32150,400,2,1.26,1575701600,49205,51.93,31750,32300,31550,41250,22250,31750,32023.20,8.25,0,8050,32350,32050,31700,31400,31050,32200,31550,66,9500,100,22220,50,1,64247855,20656,34.24,2.46,12,0.08,939.00,13086.00,47650,20240710,-32.53,26600,20240416,20.86,34200,-5.99,20250220,27600,16.49,20250102,47650,-32.53,20240710,26600,20.86,20240416,1.08,Y,263750,100,66 억,,5301357,N,N,9438,N,00,N
20250414,121016,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32100,350,2,1.10,1384296250,43255,45.65,31750,32300,31550,41250,22250,31750,32003.15,8.25,0,4828,32350,32050,31700,31400,31050,32200,31550,66,9500,100,22220,50,1,64247855,20624,34.19,2.45,12,0.07,939.00,13086.00,47650,20240710,-32.63,26600,20240416,20.68,34200,-6.14,20250220,27600,16.30,20250102,47650,-32.63,20240710,26600,20.68,20240416,1.08,Y,263750,100,66 억,,5301357,N,N,9438,N,00,N
20250414,111011,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32000,250,2,0.79,1181323350,36935,38.98,31750,32300,31550,41250,22250,31750,31983.85,8.25,0,2016,32350,32050,31700,31400,31050,32200,31550,66,9500,100,22220,50,1,64247855,20559,34.08,2.45,12,0.06,939.00,13086.00,47650,20240710,-32.84,26600,20240416,20.30,34200,-6.43,20250220,27600,15.94,20250102,47650,-32.84,20240710,26600,20.30,20240416,1.08,Y,263750,100,66 억,,5301357,N,N,9438,N,00,N
20250414,101013,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32000,250,2,0.79,938153150,29335,30.96,31750,32300,31550,41250,22250,31750,31980.68,8.25,0,1091,32350,32050,31700,31400,31050,32200,31550,66,9500,100,22220,50,1,64247855,20559,34.08,2.45,12,0.05,939.00,13086.00,47650,20240710,-32.84,26600,20240416,20.30,34200,-6.43,20250220,27600,15.94,20250102,47650,-32.84,20240710,26600,20.30,20240416,1.08,Y,263750,100,66 억,,5301357,N,N,9438,N,00,N
20250414,091014,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,32150,400,2,1.26,406699350,12780,13.49,31750,32200,31550,41250,22250,31750,31823.11,8.25,0,-3707,32350,32050,31700,31400,31050,32200,31550,66,9500,100,22220,50,1,64247855,20656,34.24,2.46,12,0.02,939.00,13086.00,47650,20240710,-32.53,26600,20240416,20.86,34200,-5.99,20250220,27600,16.49,20250102,47650,-32.53,20240710,26600,20.86,20240416,1.08,Y,263750,100,66 억,,5301357,N,N,9438,N,00,N
20250411,161003,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31750,-150,5,-0.47,3005775400,94756,45.38,31650,32000,31350,41450,22350,31900,31721.21,8.22,0,6344,32700,32300,31750,31350,30800,32500,31550,66,9550,100,22330,50,1,64247855,20399,33.81,2.43,12,0.15,939.00,13086.00,47650,20240710,-33.37,26600,20240416,19.36,34200,-7.16,20250220,27600,15.04,20250102,47650,-33.37,20240710,26600,19.36,20240416,1.08,Y,263750,100,66 억,,5284283,N,N,9438,N,00,N
20250411,151012,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31750,-150,5,-0.47,2635065525,83071,39.78,31650,32000,31350,41450,22350,31900,31720.64,8.22,0,6887,32700,32300,31750,31350,30800,32500,31550,66,9550,100,22330,50,1,64247855,20399,33.81,2.43,12,0.13,939.00,13086.00,47650,20240710,-33.37,26600,20240416,19.36,34200,-7.16,20250220,27600,15.04,20250102,47650,-33.37,20240710,26600,19.36,20240416,1.08,Y,263750,100,66 억,,5284283,N,N,4436,N,00,N
20250411,141010,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,31800,-100,5,-0.31,2104204300,66375,31.79,31650,32000,31350,41450,22350,31900,31701.76,8.22,0,1030,32700,32300,31750,31350,30800,32500,31550,66,9550,100,22330,50,1,64247855,20431,33.87,2.43,12,0.10,939.00,13086.00,47650,20240710,-33.26,26600,20240416,19.55,34200,-7.02,20250220,27600,15.22,20250102,47650,-33.26,20240710,26600,19.55,20240416,1.08,Y,263750,100,66 억,,5284283,N,N,4436,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 161008 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32050 300 2 0.94 2259654800 70479 74.38 31750 32300 31550 41250 22250 31750 32061.39 8.25 0 16294 32350 32050 31700 31400 31050 32200 31550 66 9500 100 22220 50 1 64247855 20591 34.13 2.45 12 0.11 939.00 13086.00 47650 20240710 -32.74 26600 20240416 20.49 34200 -6.29 20250220 27600 16.12 20250102 47650 -32.74 20240710 26600 20.49 20240416 1.08 Y 263750 100 66 억 5301357 N N 6918 N 00 N
3 20250414 151016 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32200 450 2 1.42 2075527625 64736 68.32 31750 32300 31550 41250 22250 31750 32061.41 8.25 0 16009 32350 32050 31700 31400 31050 32200 31550 66 9500 100 22220 50 1 64247855 20688 34.29 2.46 12 0.10 939.00 13086.00 47650 20240710 -32.42 26600 20240416 21.05 34200 -5.85 20250220 27600 16.67 20250102 47650 -32.42 20240710 26600 21.05 20240416 1.08 Y 263750 100 66 억 5301357 N N 9438 N 00 N
4 20250414 141016 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32150 400 2 1.26 1862612925 58118 61.33 31750 32300 31550 41250 22250 31750 32048.81 8.25 0 13666 32350 32050 31700 31400 31050 32200 31550 66 9500 100 22220 50 1 64247855 20656 34.24 2.46 12 0.09 939.00 13086.00 47650 20240710 -32.53 26600 20240416 20.86 34200 -5.99 20250220 27600 16.49 20250102 47650 -32.53 20240710 26600 20.86 20240416 1.08 Y 263750 100 66 억 5301357 N N 9438 N 00 N
5 20250414 131013 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32150 400 2 1.26 1575701600 49205 51.93 31750 32300 31550 41250 22250 31750 32023.20 8.25 0 8050 32350 32050 31700 31400 31050 32200 31550 66 9500 100 22220 50 1 64247855 20656 34.24 2.46 12 0.08 939.00 13086.00 47650 20240710 -32.53 26600 20240416 20.86 34200 -5.99 20250220 27600 16.49 20250102 47650 -32.53 20240710 26600 20.86 20240416 1.08 Y 263750 100 66 억 5301357 N N 9438 N 00 N
6 20250414 121016 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32100 350 2 1.10 1384296250 43255 45.65 31750 32300 31550 41250 22250 31750 32003.15 8.25 0 4828 32350 32050 31700 31400 31050 32200 31550 66 9500 100 22220 50 1 64247855 20624 34.19 2.45 12 0.07 939.00 13086.00 47650 20240710 -32.63 26600 20240416 20.68 34200 -6.14 20250220 27600 16.30 20250102 47650 -32.63 20240710 26600 20.68 20240416 1.08 Y 263750 100 66 억 5301357 N N 9438 N 00 N
7 20250414 111011 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32000 250 2 0.79 1181323350 36935 38.98 31750 32300 31550 41250 22250 31750 31983.85 8.25 0 2016 32350 32050 31700 31400 31050 32200 31550 66 9500 100 22220 50 1 64247855 20559 34.08 2.45 12 0.06 939.00 13086.00 47650 20240710 -32.84 26600 20240416 20.30 34200 -6.43 20250220 27600 15.94 20250102 47650 -32.84 20240710 26600 20.30 20240416 1.08 Y 263750 100 66 억 5301357 N N 9438 N 00 N
8 20250414 101013 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32000 250 2 0.79 938153150 29335 30.96 31750 32300 31550 41250 22250 31750 31980.68 8.25 0 1091 32350 32050 31700 31400 31050 32200 31550 66 9500 100 22220 50 1 64247855 20559 34.08 2.45 12 0.05 939.00 13086.00 47650 20240710 -32.84 26600 20240416 20.30 34200 -6.43 20250220 27600 15.94 20250102 47650 -32.84 20240710 26600 20.30 20240416 1.08 Y 263750 100 66 억 5301357 N N 9438 N 00 N
9 20250414 091014 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 32150 400 2 1.26 406699350 12780 13.49 31750 32200 31550 41250 22250 31750 31823.11 8.25 0 -3707 32350 32050 31700 31400 31050 32200 31550 66 9500 100 22220 50 1 64247855 20656 34.24 2.46 12 0.02 939.00 13086.00 47650 20240710 -32.53 26600 20240416 20.86 34200 -5.99 20250220 27600 16.49 20250102 47650 -32.53 20240710 26600 20.86 20240416 1.08 Y 263750 100 66 억 5301357 N N 9438 N 00 N
10 20250411 161003 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31750 -150 5 -0.47 3005775400 94756 45.38 31650 32000 31350 41450 22350 31900 31721.21 8.22 0 6344 32700 32300 31750 31350 30800 32500 31550 66 9550 100 22330 50 1 64247855 20399 33.81 2.43 12 0.15 939.00 13086.00 47650 20240710 -33.37 26600 20240416 19.36 34200 -7.16 20250220 27600 15.04 20250102 47650 -33.37 20240710 26600 19.36 20240416 1.08 Y 263750 100 66 억 5284283 N N 9438 N 00 N
11 20250411 151012 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31750 -150 5 -0.47 2635065525 83071 39.78 31650 32000 31350 41450 22350 31900 31720.64 8.22 0 6887 32700 32300 31750 31350 30800 32500 31550 66 9550 100 22330 50 1 64247855 20399 33.81 2.43 12 0.13 939.00 13086.00 47650 20240710 -33.37 26600 20240416 19.36 34200 -7.16 20250220 27600 15.04 20250102 47650 -33.37 20240710 26600 19.36 20240416 1.08 Y 263750 100 66 억 5284283 N N 4436 N 00 N
12 20250411 141010 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 31800 -100 5 -0.31 2104204300 66375 31.79 31650 32000 31350 41450 22350 31900 31701.76 8.22 0 1030 32700 32300 31750 31350 30800 32500 31550 66 9550 100 22330 50 1 64247855 20431 33.87 2.43 12 0.10 939.00 13086.00 47650 20240710 -33.26 26600 20240416 19.55 34200 -7.02 20250220 27600 15.22 20250102 47650 -33.26 20240710 26600 19.55 20240416 1.08 Y 263750 100 66 억 5284283 N N 4436 N 00 N