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
293490/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
20250414,161035,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13300,0,3,0.00,2470524315,184627,80.33,13310,13620,13220,17290,9310,13300,13381.16,10.53,0,52722,13660,13480,13360,13180,13060,13420,13120,83,3990,100,10100,10,1,82866437,11021,-10.09,0.79,12,0.22,-1318.00,16763.00,23600,20240402,-43.64,12900,20250409,3.10,17250,-22.90,20250109,12900,3.10,20250409,23200,-42.67,20240510,12900,3.10,20250409,1.21,Y,293490,100,82 억,,8727040,N,N,63200,N,00,N
20250414,151043,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13340,40,2,0.30,2275705265,169984,73.96,13310,13620,13220,17290,9310,13300,13387.76,10.53,0,50703,13660,13480,13360,13180,13060,13420,13120,83,3990,100,10100,10,1,82866437,11054,-10.12,0.80,12,0.21,-1318.00,16763.00,23600,20240402,-43.47,12900,20250409,3.41,17250,-22.67,20250109,12900,3.41,20250409,23200,-42.50,20240510,12900,3.41,20250409,1.21,Y,293490,100,82 억,,8727040,N,N,117614,N,00,N
20250414,141043,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13280,-20,5,-0.15,1529149655,113845,49.53,13310,13620,13220,17290,9310,13300,13431.86,10.53,0,22307,13660,13480,13360,13180,13060,13420,13120,83,3990,100,10100,10,1,82866437,11005,-10.08,0.79,12,0.14,-1318.00,16763.00,23600,20240402,-43.73,12900,20250409,2.95,17250,-23.01,20250109,12900,2.95,20250409,23200,-42.76,20240510,12900,2.95,20250409,1.21,Y,293490,100,82 억,,8727040,N,N,117614,N,00,N
20250414,131041,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13440,140,2,1.05,1028251245,76304,33.20,13310,13620,13310,17290,9310,13300,13475.72,10.53,0,21672,13660,13480,13360,13180,13060,13420,13120,83,3990,100,10100,10,1,82866437,11137,-10.20,0.80,12,0.09,-1318.00,16763.00,23600,20240402,-43.05,12900,20250409,4.19,17250,-22.09,20250109,12900,4.19,20250409,23200,-42.07,20240510,12900,4.19,20250409,1.21,Y,293490,100,82 억,,8727040,N,N,117614,N,00,N
20250414,121043,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13490,190,2,1.43,876785545,65065,28.31,13310,13620,13310,17290,9310,13300,13475.53,10.53,0,20483,13660,13480,13360,13180,13060,13420,13120,83,3990,100,10100,10,1,82866437,11179,-10.24,0.80,12,0.08,-1318.00,16763.00,23600,20240402,-42.84,12900,20250409,4.57,17250,-21.80,20250109,12900,4.57,20250409,23200,-41.85,20240510,12900,4.57,20250409,1.21,Y,293490,100,82 억,,8727040,N,N,117614,N,00,N
20250414,111038,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13380,80,2,0.60,755520425,56058,24.39,13310,13620,13310,17290,9310,13300,13477.48,10.53,0,17486,13660,13480,13360,13180,13060,13420,13120,83,3990,100,10100,10,1,82866437,11088,-10.15,0.80,12,0.07,-1318.00,16763.00,23600,20240402,-43.31,12900,20250409,3.72,17250,-22.43,20250109,12900,3.72,20250409,23200,-42.33,20240510,12900,3.72,20250409,1.21,Y,293490,100,82 억,,8727040,N,N,117614,N,00,N
20250414,101040,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13470,170,2,1.28,622049470,46135,20.07,13310,13620,13310,17290,9310,13300,13483.24,10.53,0,12232,13660,13480,13360,13180,13060,13420,13120,83,3990,100,10100,10,1,82866437,11162,-10.22,0.80,12,0.06,-1318.00,16763.00,23600,20240402,-42.92,12900,20250409,4.42,17250,-21.91,20250109,12900,4.42,20250409,23200,-41.94,20240510,12900,4.42,20250409,1.21,Y,293490,100,82 억,,8727040,N,N,117614,N,00,N
20250414,091041,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13520,220,2,1.65,232755730,17320,7.54,13310,13590,13310,17290,9310,13300,13438.55,10.53,0,7525,13660,13480,13360,13180,13060,13420,13120,83,3990,100,10100,10,1,82866437,11204,-10.26,0.81,12,0.02,-1318.00,16763.00,23600,20240402,-42.71,12900,20250409,4.81,17250,-21.62,20250109,12900,4.81,20250409,23200,-41.72,20240510,12900,4.81,20250409,1.21,Y,293490,100,82 억,,8727040,N,N,117614,N,00,N
20250411,161030,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13300,-470,5,-3.41,3062106740,229844,68.27,13450,13540,13240,17900,9640,13770,13322.57,10.60,0,-87686,14123,13946,13593,13416,13063,14035,13505,83,4130,100,10460,10,1,82866437,11021,-10.09,0.79,12,0.28,-1318.00,16763.00,23800,20240401,-44.12,12900,20250409,3.10,17250,-22.90,20250109,12900,3.10,20250409,23200,-42.67,20240510,12900,3.10,20250409,1.21,Y,293490,100,82 억,,8785066,N,N,117614,N,00,N
20250411,151039,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13310,-460,5,-3.34,2562137480,192259,57.10,13450,13540,13240,17900,9640,13770,13326.49,10.60,0,-76608,14123,13946,13593,13416,13063,14035,13505,83,4130,100,10460,10,1,82866437,11030,-10.10,0.79,12,0.23,-1318.00,16763.00,23800,20240401,-44.08,12900,20250409,3.18,17250,-22.84,20250109,12900,3.18,20250409,23200,-42.63,20240510,12900,3.18,20250409,1.21,Y,293490,100,82 억,,8785066,N,N,113443,N,00,N
20250411,141037,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13320,-450,5,-3.27,2009423140,150808,44.79,13450,13540,13240,17900,9640,13770,13324.38,10.60,0,-59066,14123,13946,13593,13416,13063,14035,13505,83,4130,100,10460,10,1,82866437,11038,-10.11,0.79,12,0.18,-1318.00,16763.00,23800,20240401,-44.03,12900,20250409,3.26,17250,-22.78,20250109,12900,3.26,20250409,23200,-42.59,20240510,12900,3.26,20250409,1.21,Y,293490,100,82 억,,8785066,N,N,113443,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 161035 57 100.00 KSQ150 IT 서비스 N N N N N 13300 0 3 0.00 2470524315 184627 80.33 13310 13620 13220 17290 9310 13300 13381.16 10.53 0 52722 13660 13480 13360 13180 13060 13420 13120 83 3990 100 10100 10 1 82866437 11021 -10.09 0.79 12 0.22 -1318.00 16763.00 23600 20240402 -43.64 12900 20250409 3.10 17250 -22.90 20250109 12900 3.10 20250409 23200 -42.67 20240510 12900 3.10 20250409 1.21 Y 293490 100 82 억 8727040 N N 63200 N 00 N
3 20250414 151043 57 100.00 KSQ150 IT 서비스 N N N N N 13340 40 2 0.30 2275705265 169984 73.96 13310 13620 13220 17290 9310 13300 13387.76 10.53 0 50703 13660 13480 13360 13180 13060 13420 13120 83 3990 100 10100 10 1 82866437 11054 -10.12 0.80 12 0.21 -1318.00 16763.00 23600 20240402 -43.47 12900 20250409 3.41 17250 -22.67 20250109 12900 3.41 20250409 23200 -42.50 20240510 12900 3.41 20250409 1.21 Y 293490 100 82 억 8727040 N N 117614 N 00 N
4 20250414 141043 57 100.00 KSQ150 IT 서비스 N N N N N 13280 -20 5 -0.15 1529149655 113845 49.53 13310 13620 13220 17290 9310 13300 13431.86 10.53 0 22307 13660 13480 13360 13180 13060 13420 13120 83 3990 100 10100 10 1 82866437 11005 -10.08 0.79 12 0.14 -1318.00 16763.00 23600 20240402 -43.73 12900 20250409 2.95 17250 -23.01 20250109 12900 2.95 20250409 23200 -42.76 20240510 12900 2.95 20250409 1.21 Y 293490 100 82 억 8727040 N N 117614 N 00 N
5 20250414 131041 57 100.00 KSQ150 IT 서비스 N N N N N 13440 140 2 1.05 1028251245 76304 33.20 13310 13620 13310 17290 9310 13300 13475.72 10.53 0 21672 13660 13480 13360 13180 13060 13420 13120 83 3990 100 10100 10 1 82866437 11137 -10.20 0.80 12 0.09 -1318.00 16763.00 23600 20240402 -43.05 12900 20250409 4.19 17250 -22.09 20250109 12900 4.19 20250409 23200 -42.07 20240510 12900 4.19 20250409 1.21 Y 293490 100 82 억 8727040 N N 117614 N 00 N
6 20250414 121043 57 100.00 KSQ150 IT 서비스 N N N N N 13490 190 2 1.43 876785545 65065 28.31 13310 13620 13310 17290 9310 13300 13475.53 10.53 0 20483 13660 13480 13360 13180 13060 13420 13120 83 3990 100 10100 10 1 82866437 11179 -10.24 0.80 12 0.08 -1318.00 16763.00 23600 20240402 -42.84 12900 20250409 4.57 17250 -21.80 20250109 12900 4.57 20250409 23200 -41.85 20240510 12900 4.57 20250409 1.21 Y 293490 100 82 억 8727040 N N 117614 N 00 N
7 20250414 111038 57 100.00 KSQ150 IT 서비스 N N N N N 13380 80 2 0.60 755520425 56058 24.39 13310 13620 13310 17290 9310 13300 13477.48 10.53 0 17486 13660 13480 13360 13180 13060 13420 13120 83 3990 100 10100 10 1 82866437 11088 -10.15 0.80 12 0.07 -1318.00 16763.00 23600 20240402 -43.31 12900 20250409 3.72 17250 -22.43 20250109 12900 3.72 20250409 23200 -42.33 20240510 12900 3.72 20250409 1.21 Y 293490 100 82 억 8727040 N N 117614 N 00 N
8 20250414 101040 57 100.00 KSQ150 IT 서비스 N N N N N 13470 170 2 1.28 622049470 46135 20.07 13310 13620 13310 17290 9310 13300 13483.24 10.53 0 12232 13660 13480 13360 13180 13060 13420 13120 83 3990 100 10100 10 1 82866437 11162 -10.22 0.80 12 0.06 -1318.00 16763.00 23600 20240402 -42.92 12900 20250409 4.42 17250 -21.91 20250109 12900 4.42 20250409 23200 -41.94 20240510 12900 4.42 20250409 1.21 Y 293490 100 82 억 8727040 N N 117614 N 00 N
9 20250414 091041 57 100.00 KSQ150 IT 서비스 N N N N N 13520 220 2 1.65 232755730 17320 7.54 13310 13590 13310 17290 9310 13300 13438.55 10.53 0 7525 13660 13480 13360 13180 13060 13420 13120 83 3990 100 10100 10 1 82866437 11204 -10.26 0.81 12 0.02 -1318.00 16763.00 23600 20240402 -42.71 12900 20250409 4.81 17250 -21.62 20250109 12900 4.81 20250409 23200 -41.72 20240510 12900 4.81 20250409 1.21 Y 293490 100 82 억 8727040 N N 117614 N 00 N
10 20250411 161030 57 100.00 KSQ150 IT 서비스 N N N N N 13300 -470 5 -3.41 3062106740 229844 68.27 13450 13540 13240 17900 9640 13770 13322.57 10.60 0 -87686 14123 13946 13593 13416 13063 14035 13505 83 4130 100 10460 10 1 82866437 11021 -10.09 0.79 12 0.28 -1318.00 16763.00 23800 20240401 -44.12 12900 20250409 3.10 17250 -22.90 20250109 12900 3.10 20250409 23200 -42.67 20240510 12900 3.10 20250409 1.21 Y 293490 100 82 억 8785066 N N 117614 N 00 N
11 20250411 151039 57 100.00 KSQ150 IT 서비스 N N N N N 13310 -460 5 -3.34 2562137480 192259 57.10 13450 13540 13240 17900 9640 13770 13326.49 10.60 0 -76608 14123 13946 13593 13416 13063 14035 13505 83 4130 100 10460 10 1 82866437 11030 -10.10 0.79 12 0.23 -1318.00 16763.00 23800 20240401 -44.08 12900 20250409 3.18 17250 -22.84 20250109 12900 3.18 20250409 23200 -42.63 20240510 12900 3.18 20250409 1.21 Y 293490 100 82 억 8785066 N N 113443 N 00 N
12 20250411 141037 57 100.00 KSQ150 IT 서비스 N N N N N 13320 -450 5 -3.27 2009423140 150808 44.79 13450 13540 13240 17900 9640 13770 13324.38 10.60 0 -59066 14123 13946 13593 13416 13063 14035 13505 83 4130 100 10460 10 1 82866437 11038 -10.11 0.79 12 0.18 -1318.00 16763.00 23800 20240401 -44.03 12900 20250409 3.26 17250 -22.78 20250109 12900 3.26 20250409 23200 -42.59 20240510 12900 3.26 20250409 1.21 Y 293490 100 82 억 8785066 N N 113443 N 00 N