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
328130/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
20250414,161105,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53700,4250,2,8.59,32796383300,620760,120.53,51000,54000,49900,64200,34650,49450,52832.58,11.79,0,-93501,52916,51182,47716,45982,42516,52050,46850,145,14750,500,34610,100,1,28995240,15570,-18.79,9.43,12,2.14,-2858.00,5696.00,85800,20241217,-37.41,31000,20240805,73.23,77100,-30.35,20250206,42450,26.50,20250409,85800,-37.41,20241217,31000,73.23,20240805,1.82,Y,328130,500,144 억,,3419667,N,N,104599,N,00,N
20250414,151115,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53800,4350,2,8.80,31568270300,597895,116.09,51000,54000,49900,64200,34650,49450,52799.12,11.79,0,-86657,52916,51182,47716,45982,42516,52050,46850,145,14750,500,34610,100,1,28995240,15599,-18.82,9.45,12,2.06,-2858.00,5696.00,85800,20241217,-37.30,31000,20240805,73.55,77100,-30.22,20250206,42450,26.74,20250409,85800,-37.30,20241217,31000,73.55,20240805,1.82,Y,328130,500,144 억,,3419667,N,N,105311,N,00,N
20250414,141114,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53900,4450,2,9.00,26787053550,508954,98.82,51000,54000,49900,64200,34650,49450,52631.69,11.79,0,-64557,52916,51182,47716,45982,42516,52050,46850,145,14750,500,34610,100,1,28995240,15628,-18.86,9.46,12,1.76,-2858.00,5696.00,85800,20241217,-37.18,31000,20240805,73.87,77100,-30.09,20250206,42450,26.97,20250409,85800,-37.18,20241217,31000,73.87,20240805,1.82,Y,328130,500,144 억,,3419667,N,N,105311,N,00,N
20250414,131112,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53100,3650,2,7.38,23577507600,449043,87.19,51000,53600,49900,64200,34650,49450,52506.24,11.79,0,-52479,52916,51182,47716,45982,42516,52050,46850,145,14750,500,34610,100,1,28995240,15396,-18.58,9.32,12,1.55,-2858.00,5696.00,85800,20241217,-38.11,31000,20240805,71.29,77100,-31.13,20250206,42450,25.09,20250409,85800,-38.11,20241217,31000,71.29,20240805,1.82,Y,328130,500,144 억,,3419667,N,N,105311,N,00,N
20250414,121115,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53200,3750,2,7.58,20092963250,383786,74.52,51000,53500,49900,64200,34650,49450,52354.73,11.79,0,-51982,52916,51182,47716,45982,42516,52050,46850,145,14750,500,34610,100,1,28995240,15425,-18.61,9.34,12,1.32,-2858.00,5696.00,85800,20241217,-38.00,31000,20240805,71.61,77100,-31.00,20250206,42450,25.32,20250409,85800,-38.00,20241217,31000,71.61,20240805,1.82,Y,328130,500,144 억,,3419667,N,N,105311,N,00,N
20250414,111108,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53000,3550,2,7.18,16927871150,324420,62.99,51000,53400,49900,64200,34650,49450,52179.02,11.79,0,-49142,52916,51182,47716,45982,42516,52050,46850,145,14750,500,34610,100,1,28995240,15367,-18.54,9.30,12,1.12,-2858.00,5696.00,85800,20241217,-38.23,31000,20240805,70.97,77100,-31.26,20250206,42450,24.85,20250409,85800,-38.23,20241217,31000,70.97,20240805,1.82,Y,328130,500,144 억,,3419667,N,N,105311,N,00,N
20250414,101111,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,52900,3450,2,6.98,11802389700,227523,44.18,51000,53000,49900,64200,34650,49450,51873.57,11.79,0,-49901,52916,51182,47716,45982,42516,52050,46850,145,14750,500,34610,100,1,28995240,15338,-18.51,9.29,12,0.78,-2858.00,5696.00,85800,20241217,-38.34,31000,20240805,70.65,77100,-31.39,20250206,42450,24.62,20250409,85800,-38.34,20241217,31000,70.65,20240805,1.82,Y,328130,500,144 억,,3419667,N,N,105311,N,00,N
20250414,091112,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,50500,1050,2,2.12,2743087300,54172,10.52,51000,51400,49900,64200,34650,49450,50637.00,11.79,0,-27464,52916,51182,47716,45982,42516,52050,46850,145,14750,500,34610,100,1,28995240,14643,-17.67,8.87,12,0.19,-2858.00,5696.00,85800,20241217,-41.14,31000,20240805,62.90,77100,-34.50,20250206,42450,18.96,20250409,85800,-41.14,20241217,31000,62.90,20240805,1.82,Y,328130,500,144 억,,3419667,N,N,105311,N,00,N
20250411,161100,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,49450,4250,2,9.40,24680737875,515039,198.21,44500,49450,44250,58700,31650,45200,47919.35,11.93,0,-47286,46866,46032,45266,44432,43666,45650,44050,145,13500,500,31640,50,1,28995240,14338,-17.30,8.68,12,1.78,-2858.00,5696.00,85800,20241217,-42.37,31000,20240805,59.52,77100,-35.86,20250206,42450,16.49,20250409,85800,-42.37,20241217,31000,59.52,20240805,1.91,Y,328130,500,144 억,,3459529,N,N,105311,N,00,N
20250411,151110,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48850,3650,2,8.08,21776393350,455995,175.48,44500,48850,44250,58700,31650,45200,47755.78,11.93,0,-54372,46866,46032,45266,44432,43666,45650,44050,145,13500,500,31640,50,1,28995240,14164,-17.09,8.58,12,1.57,-2858.00,5696.00,85800,20241217,-43.07,31000,20240805,57.58,77100,-36.64,20250206,42450,15.08,20250409,85800,-43.07,20241217,31000,57.58,20240805,1.91,Y,328130,500,144 억,,3459529,N,N,21829,N,00,N
20250411,141108,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,48450,3250,2,7.19,18727680725,393185,151.31,44500,48700,44250,58700,31650,45200,47630.72,11.93,0,-56443,46866,46032,45266,44432,43666,45650,44050,145,13500,500,31640,50,1,28995240,14048,-16.95,8.51,12,1.36,-2858.00,5696.00,85800,20241217,-43.53,31000,20240805,56.29,77100,-37.16,20250206,42450,14.13,20250409,85800,-43.53,20241217,31000,56.29,20240805,1.91,Y,328130,500,144 억,,3459529,N,N,21829,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 161105 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53700 4250 2 8.59 32796383300 620760 120.53 51000 54000 49900 64200 34650 49450 52832.58 11.79 0 -93501 52916 51182 47716 45982 42516 52050 46850 145 14750 500 34610 100 1 28995240 15570 -18.79 9.43 12 2.14 -2858.00 5696.00 85800 20241217 -37.41 31000 20240805 73.23 77100 -30.35 20250206 42450 26.50 20250409 85800 -37.41 20241217 31000 73.23 20240805 1.82 Y 328130 500 144 억 3419667 N N 104599 N 00 N
3 20250414 151115 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53800 4350 2 8.80 31568270300 597895 116.09 51000 54000 49900 64200 34650 49450 52799.12 11.79 0 -86657 52916 51182 47716 45982 42516 52050 46850 145 14750 500 34610 100 1 28995240 15599 -18.82 9.45 12 2.06 -2858.00 5696.00 85800 20241217 -37.30 31000 20240805 73.55 77100 -30.22 20250206 42450 26.74 20250409 85800 -37.30 20241217 31000 73.55 20240805 1.82 Y 328130 500 144 억 3419667 N N 105311 N 00 N
4 20250414 141114 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53900 4450 2 9.00 26787053550 508954 98.82 51000 54000 49900 64200 34650 49450 52631.69 11.79 0 -64557 52916 51182 47716 45982 42516 52050 46850 145 14750 500 34610 100 1 28995240 15628 -18.86 9.46 12 1.76 -2858.00 5696.00 85800 20241217 -37.18 31000 20240805 73.87 77100 -30.09 20250206 42450 26.97 20250409 85800 -37.18 20241217 31000 73.87 20240805 1.82 Y 328130 500 144 억 3419667 N N 105311 N 00 N
5 20250414 131112 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53100 3650 2 7.38 23577507600 449043 87.19 51000 53600 49900 64200 34650 49450 52506.24 11.79 0 -52479 52916 51182 47716 45982 42516 52050 46850 145 14750 500 34610 100 1 28995240 15396 -18.58 9.32 12 1.55 -2858.00 5696.00 85800 20241217 -38.11 31000 20240805 71.29 77100 -31.13 20250206 42450 25.09 20250409 85800 -38.11 20241217 31000 71.29 20240805 1.82 Y 328130 500 144 억 3419667 N N 105311 N 00 N
6 20250414 121115 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53200 3750 2 7.58 20092963250 383786 74.52 51000 53500 49900 64200 34650 49450 52354.73 11.79 0 -51982 52916 51182 47716 45982 42516 52050 46850 145 14750 500 34610 100 1 28995240 15425 -18.61 9.34 12 1.32 -2858.00 5696.00 85800 20241217 -38.00 31000 20240805 71.61 77100 -31.00 20250206 42450 25.32 20250409 85800 -38.00 20241217 31000 71.61 20240805 1.82 Y 328130 500 144 억 3419667 N N 105311 N 00 N
7 20250414 111108 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53000 3550 2 7.18 16927871150 324420 62.99 51000 53400 49900 64200 34650 49450 52179.02 11.79 0 -49142 52916 51182 47716 45982 42516 52050 46850 145 14750 500 34610 100 1 28995240 15367 -18.54 9.30 12 1.12 -2858.00 5696.00 85800 20241217 -38.23 31000 20240805 70.97 77100 -31.26 20250206 42450 24.85 20250409 85800 -38.23 20241217 31000 70.97 20240805 1.82 Y 328130 500 144 억 3419667 N N 105311 N 00 N
8 20250414 101111 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 52900 3450 2 6.98 11802389700 227523 44.18 51000 53000 49900 64200 34650 49450 51873.57 11.79 0 -49901 52916 51182 47716 45982 42516 52050 46850 145 14750 500 34610 100 1 28995240 15338 -18.51 9.29 12 0.78 -2858.00 5696.00 85800 20241217 -38.34 31000 20240805 70.65 77100 -31.39 20250206 42450 24.62 20250409 85800 -38.34 20241217 31000 70.65 20240805 1.82 Y 328130 500 144 억 3419667 N N 105311 N 00 N
9 20250414 091112 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 50500 1050 2 2.12 2743087300 54172 10.52 51000 51400 49900 64200 34650 49450 50637.00 11.79 0 -27464 52916 51182 47716 45982 42516 52050 46850 145 14750 500 34610 100 1 28995240 14643 -17.67 8.87 12 0.19 -2858.00 5696.00 85800 20241217 -41.14 31000 20240805 62.90 77100 -34.50 20250206 42450 18.96 20250409 85800 -41.14 20241217 31000 62.90 20240805 1.82 Y 328130 500 144 억 3419667 N N 105311 N 00 N
10 20250411 161100 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 49450 4250 2 9.40 24680737875 515039 198.21 44500 49450 44250 58700 31650 45200 47919.35 11.93 0 -47286 46866 46032 45266 44432 43666 45650 44050 145 13500 500 31640 50 1 28995240 14338 -17.30 8.68 12 1.78 -2858.00 5696.00 85800 20241217 -42.37 31000 20240805 59.52 77100 -35.86 20250206 42450 16.49 20250409 85800 -42.37 20241217 31000 59.52 20240805 1.91 Y 328130 500 144 억 3459529 N N 105311 N 00 N
11 20250411 151110 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 48850 3650 2 8.08 21776393350 455995 175.48 44500 48850 44250 58700 31650 45200 47755.78 11.93 0 -54372 46866 46032 45266 44432 43666 45650 44050 145 13500 500 31640 50 1 28995240 14164 -17.09 8.58 12 1.57 -2858.00 5696.00 85800 20241217 -43.07 31000 20240805 57.58 77100 -36.64 20250206 42450 15.08 20250409 85800 -43.07 20241217 31000 57.58 20240805 1.91 Y 328130 500 144 억 3459529 N N 21829 N 00 N
12 20250411 141108 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 48450 3250 2 7.19 18727680725 393185 151.31 44500 48700 44250 58700 31650 45200 47630.72 11.93 0 -56443 46866 46032 45266 44432 43666 45650 44050 145 13500 500 31640 50 1 28995240 14048 -16.95 8.51 12 1.36 -2858.00 5696.00 85800 20241217 -43.53 31000 20240805 56.29 77100 -37.16 20250206 42450 14.13 20250409 85800 -43.53 20241217 31000 56.29 20240805 1.91 Y 328130 500 144 억 3459529 N N 21829 N 00 N