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
376300/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
20250414,161141,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36150,-350,5,-0.96,7202026325,199616,79.79,36700,36950,35800,47450,25550,36500,36079.39,3.26,0,19022,38033,37266,36483,35716,34933,37650,36100,119,10950,500,27010,50,1,23738406,8581,35.20,4.38,12,0.84,1027.00,8258.00,50300,20250220,-28.13,17640,20240909,104.93,50300,-28.13,20250220,29250,23.59,20250106,50300,-28.13,20250220,17640,104.93,20240909,1.97,Y,376300,500,118 억,,774086,N,N,3192,N,00,N
20250414,151151,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36100,-400,5,-1.10,6895906675,191148,76.40,36700,36950,35800,47450,25550,36500,36076.27,3.26,0,17850,38033,37266,36483,35716,34933,37650,36100,119,10950,500,27010,50,1,23738406,8570,35.15,4.37,12,0.81,1027.00,8258.00,50300,20250220,-28.23,17640,20240909,104.65,50300,-28.23,20250220,29250,23.42,20250106,50300,-28.23,20250220,17640,104.65,20240909,1.97,Y,376300,500,118 억,,774086,N,N,7869,N,00,N
20250414,141151,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36000,-500,5,-1.37,5180767025,143389,57.31,36700,36950,35800,47450,25550,36500,36130.85,3.26,0,-2427,38033,37266,36483,35716,34933,37650,36100,119,10950,500,27010,50,1,23738406,8546,35.05,4.36,12,0.60,1027.00,8258.00,50300,20250220,-28.43,17640,20240909,104.08,50300,-28.43,20250220,29250,23.08,20250106,50300,-28.43,20250220,17640,104.08,20240909,1.97,Y,376300,500,118 억,,774086,N,N,7869,N,00,N
20250414,131148,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35900,-600,5,-1.64,3934454675,108707,43.45,36700,36950,35900,47450,25550,36500,36193.20,3.26,0,-11567,38033,37266,36483,35716,34933,37650,36100,119,10950,500,27010,50,1,23738406,8522,34.96,4.35,12,0.46,1027.00,8258.00,50300,20250220,-28.63,17640,20240909,103.51,50300,-28.63,20250220,29250,22.74,20250106,50300,-28.63,20250220,17640,103.51,20240909,1.97,Y,376300,500,118 억,,774086,N,N,7869,N,00,N
20250414,121152,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36200,-300,5,-0.82,2945228925,81300,32.50,36700,36950,35900,47450,25550,36500,36226.68,3.26,0,-4078,38033,37266,36483,35716,34933,37650,36100,119,10950,500,27010,50,1,23738406,8593,35.25,4.38,12,0.34,1027.00,8258.00,50300,20250220,-28.03,17640,20240909,105.22,50300,-28.03,20250220,29250,23.76,20250106,50300,-28.03,20250220,17640,105.22,20240909,1.97,Y,376300,500,118 억,,774086,N,N,7869,N,00,N
20250414,111144,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36000,-500,5,-1.37,2505127675,69131,27.63,36700,36950,35900,47450,25550,36500,36237.40,3.26,0,-6183,38033,37266,36483,35716,34933,37650,36100,119,10950,500,27010,50,1,23738406,8546,35.05,4.36,12,0.29,1027.00,8258.00,50300,20250220,-28.43,17640,20240909,104.08,50300,-28.43,20250220,29250,23.08,20250106,50300,-28.43,20250220,17640,104.08,20240909,1.97,Y,376300,500,118 억,,774086,N,N,7869,N,00,N
20250414,101147,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36250,-250,5,-0.68,1756380500,48423,19.35,36700,36950,35900,47450,25550,36500,36271.62,3.26,0,-1298,38033,37266,36483,35716,34933,37650,36100,119,10950,500,27010,50,1,23738406,8605,35.30,4.39,12,0.20,1027.00,8258.00,50300,20250220,-27.93,17640,20240909,105.50,50300,-27.93,20250220,29250,23.93,20250106,50300,-27.93,20250220,17640,105.50,20240909,1.97,Y,376300,500,118 억,,774086,N,N,7869,N,00,N
20250414,091149,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36250,-250,5,-0.68,1047980050,28939,11.57,36700,36950,35900,47450,25550,36500,36213.42,3.26,0,-538,38033,37266,36483,35716,34933,37650,36100,119,10950,500,27010,50,1,23738406,8605,35.30,4.39,12,0.12,1027.00,8258.00,50300,20250220,-27.93,17640,20240909,105.50,50300,-27.93,20250220,29250,23.93,20250106,50300,-27.93,20250220,17640,105.50,20240909,1.97,Y,376300,500,118 억,,774086,N,N,7869,N,00,N
20250411,161136,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36500,250,2,0.69,9086370350,250187,101.28,35950,37250,35700,47100,25400,36250,36318.18,3.23,0,-1753,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8665,35.54,4.42,12,1.05,1027.00,8258.00,50300,20250220,-27.44,17640,20240909,106.92,50300,-27.44,20250220,29250,24.79,20250106,50300,-27.44,20250220,17640,106.92,20240909,2.03,Y,376300,500,118 억,,766885,N,N,7869,N,00,N
20250411,151147,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36250,0,3,0.00,8633396350,237735,96.24,35950,37250,35700,47100,25400,36250,36315.21,3.23,0,-4182,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8605,35.30,4.39,12,1.00,1027.00,8258.00,50300,20250220,-27.93,17640,20240909,105.50,50300,-27.93,20250220,29250,23.93,20250106,50300,-27.93,20250220,17640,105.50,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,N,00,N
20250411,141144,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,36350,100,2,0.28,7369170125,202829,82.11,35950,37250,35700,47100,25400,36250,36331.94,3.23,0,-13009,37783,37016,36233,35466,34683,36625,35075,119,10850,500,26820,50,1,23738406,8629,35.39,4.40,12,0.85,1027.00,8258.00,50300,20250220,-27.73,17640,20240909,106.07,50300,-27.73,20250220,29250,24.27,20250106,50300,-27.73,20250220,17640,106.07,20240909,2.03,Y,376300,500,118 억,,766885,N,N,9309,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 161141 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36150 -350 5 -0.96 7202026325 199616 79.79 36700 36950 35800 47450 25550 36500 36079.39 3.26 0 19022 38033 37266 36483 35716 34933 37650 36100 119 10950 500 27010 50 1 23738406 8581 35.20 4.38 12 0.84 1027.00 8258.00 50300 20250220 -28.13 17640 20240909 104.93 50300 -28.13 20250220 29250 23.59 20250106 50300 -28.13 20250220 17640 104.93 20240909 1.97 Y 376300 500 118 억 774086 N N 3192 N 00 N
3 20250414 151151 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36100 -400 5 -1.10 6895906675 191148 76.40 36700 36950 35800 47450 25550 36500 36076.27 3.26 0 17850 38033 37266 36483 35716 34933 37650 36100 119 10950 500 27010 50 1 23738406 8570 35.15 4.37 12 0.81 1027.00 8258.00 50300 20250220 -28.23 17640 20240909 104.65 50300 -28.23 20250220 29250 23.42 20250106 50300 -28.23 20250220 17640 104.65 20240909 1.97 Y 376300 500 118 억 774086 N N 7869 N 00 N
4 20250414 141151 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36000 -500 5 -1.37 5180767025 143389 57.31 36700 36950 35800 47450 25550 36500 36130.85 3.26 0 -2427 38033 37266 36483 35716 34933 37650 36100 119 10950 500 27010 50 1 23738406 8546 35.05 4.36 12 0.60 1027.00 8258.00 50300 20250220 -28.43 17640 20240909 104.08 50300 -28.43 20250220 29250 23.08 20250106 50300 -28.43 20250220 17640 104.08 20240909 1.97 Y 376300 500 118 억 774086 N N 7869 N 00 N
5 20250414 131148 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 35900 -600 5 -1.64 3934454675 108707 43.45 36700 36950 35900 47450 25550 36500 36193.20 3.26 0 -11567 38033 37266 36483 35716 34933 37650 36100 119 10950 500 27010 50 1 23738406 8522 34.96 4.35 12 0.46 1027.00 8258.00 50300 20250220 -28.63 17640 20240909 103.51 50300 -28.63 20250220 29250 22.74 20250106 50300 -28.63 20250220 17640 103.51 20240909 1.97 Y 376300 500 118 억 774086 N N 7869 N 00 N
6 20250414 121152 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36200 -300 5 -0.82 2945228925 81300 32.50 36700 36950 35900 47450 25550 36500 36226.68 3.26 0 -4078 38033 37266 36483 35716 34933 37650 36100 119 10950 500 27010 50 1 23738406 8593 35.25 4.38 12 0.34 1027.00 8258.00 50300 20250220 -28.03 17640 20240909 105.22 50300 -28.03 20250220 29250 23.76 20250106 50300 -28.03 20250220 17640 105.22 20240909 1.97 Y 376300 500 118 억 774086 N N 7869 N 00 N
7 20250414 111144 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36000 -500 5 -1.37 2505127675 69131 27.63 36700 36950 35900 47450 25550 36500 36237.40 3.26 0 -6183 38033 37266 36483 35716 34933 37650 36100 119 10950 500 27010 50 1 23738406 8546 35.05 4.36 12 0.29 1027.00 8258.00 50300 20250220 -28.43 17640 20240909 104.08 50300 -28.43 20250220 29250 23.08 20250106 50300 -28.43 20250220 17640 104.08 20240909 1.97 Y 376300 500 118 억 774086 N N 7869 N 00 N
8 20250414 101147 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36250 -250 5 -0.68 1756380500 48423 19.35 36700 36950 35900 47450 25550 36500 36271.62 3.26 0 -1298 38033 37266 36483 35716 34933 37650 36100 119 10950 500 27010 50 1 23738406 8605 35.30 4.39 12 0.20 1027.00 8258.00 50300 20250220 -27.93 17640 20240909 105.50 50300 -27.93 20250220 29250 23.93 20250106 50300 -27.93 20250220 17640 105.50 20240909 1.97 Y 376300 500 118 억 774086 N N 7869 N 00 N
9 20250414 091149 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36250 -250 5 -0.68 1047980050 28939 11.57 36700 36950 35900 47450 25550 36500 36213.42 3.26 0 -538 38033 37266 36483 35716 34933 37650 36100 119 10950 500 27010 50 1 23738406 8605 35.30 4.39 12 0.12 1027.00 8258.00 50300 20250220 -27.93 17640 20240909 105.50 50300 -27.93 20250220 29250 23.93 20250106 50300 -27.93 20250220 17640 105.50 20240909 1.97 Y 376300 500 118 억 774086 N N 7869 N 00 N
10 20250411 161136 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36500 250 2 0.69 9086370350 250187 101.28 35950 37250 35700 47100 25400 36250 36318.18 3.23 0 -1753 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8665 35.54 4.42 12 1.05 1027.00 8258.00 50300 20250220 -27.44 17640 20240909 106.92 50300 -27.44 20250220 29250 24.79 20250106 50300 -27.44 20250220 17640 106.92 20240909 2.03 Y 376300 500 118 억 766885 N N 7869 N 00 N
11 20250411 151147 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36250 0 3 0.00 8633396350 237735 96.24 35950 37250 35700 47100 25400 36250 36315.21 3.23 0 -4182 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8605 35.30 4.39 12 1.00 1027.00 8258.00 50300 20250220 -27.93 17640 20240909 105.50 50300 -27.93 20250220 29250 23.93 20250106 50300 -27.93 20250220 17640 105.50 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N
12 20250411 141144 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 36350 100 2 0.28 7369170125 202829 82.11 35950 37250 35700 47100 25400 36250 36331.94 3.23 0 -13009 37783 37016 36233 35466 34683 36625 35075 119 10850 500 26820 50 1 23738406 8629 35.39 4.40 12 0.85 1027.00 8258.00 50300 20250220 -27.73 17640 20240909 106.07 50300 -27.73 20250220 29250 24.27 20250106 50300 -27.73 20250220 17640 106.07 20240909 2.03 Y 376300 500 118 억 766885 N N 9309 N 00 N