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
394280/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
20250414,161154,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13250,1380,2,11.63,2768484935,214054,360.42,12070,13420,12060,15430,8310,11870,12933.37,4.72,0,25305,12263,12066,11753,11556,11243,12165,11655,22,3560,100,8540,10,1,21887607,2900,-11.19,5.42,12,0.98,-1184.00,2446.00,29850,20240418,-55.61,9550,20241209,38.74,18290,-27.56,20250219,10820,22.46,20250409,29850,-55.61,20240418,9550,38.74,20241209,0.34,Y,394280,100,21 억,,1033567,N,N,10205,N,00,N
20250414,151204,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13190,1320,2,11.12,2608211535,201929,340.01,12070,13420,12060,15430,8310,11870,12916.48,4.72,0,26489,12263,12066,11753,11556,11243,12165,11655,22,3560,100,8540,10,1,21887607,2887,-11.14,5.39,12,0.92,-1184.00,2446.00,29850,20240418,-55.81,9550,20241209,38.12,18290,-27.88,20250219,10820,21.90,20250409,29850,-55.81,20240418,9550,38.12,20241209,0.34,Y,394280,100,21 억,,1033567,N,N,14904,N,00,N
20250414,141204,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13250,1380,2,11.63,2377133085,184447,310.57,12070,13420,12060,15430,8310,11870,12887.89,4.72,0,23229,12263,12066,11753,11556,11243,12165,11655,22,3560,100,8540,10,1,21887607,2900,-11.19,5.42,12,0.84,-1184.00,2446.00,29850,20240418,-55.61,9550,20241209,38.74,18290,-27.56,20250219,10820,22.46,20250409,29850,-55.61,20240418,9550,38.74,20241209,0.34,Y,394280,100,21 억,,1033567,N,N,14904,N,00,N
20250414,131201,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12870,1000,2,8.42,1823375915,142487,239.92,12070,13420,12060,15430,8310,11870,12796.79,4.72,0,9573,12263,12066,11753,11556,11243,12165,11655,22,3560,100,8540,10,1,21887607,2817,-10.87,5.26,12,0.65,-1184.00,2446.00,29850,20240418,-56.88,9550,20241209,34.76,18290,-29.63,20250219,10820,18.95,20250409,29850,-56.88,20240418,9550,34.76,20241209,0.34,Y,394280,100,21 억,,1033567,N,N,14904,N,00,N
20250414,121205,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12890,1020,2,8.59,1719077445,134390,226.28,12070,13420,12060,15430,8310,11870,12791.71,4.72,0,6740,12263,12066,11753,11556,11243,12165,11655,22,3560,100,8540,10,1,21887607,2821,-10.89,5.27,12,0.61,-1184.00,2446.00,29850,20240418,-56.82,9550,20241209,34.97,18290,-29.52,20250219,10820,19.13,20250409,29850,-56.82,20240418,9550,34.97,20241209,0.34,Y,394280,100,21 억,,1033567,N,N,14904,N,00,N
20250414,111158,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12990,1120,2,9.44,1516692090,118691,199.85,12070,13420,12060,15430,8310,11870,12778.49,4.72,0,1256,12263,12066,11753,11556,11243,12165,11655,22,3560,100,8540,10,1,21887607,2843,-10.97,5.31,12,0.54,-1184.00,2446.00,29850,20240418,-56.48,9550,20241209,36.02,18290,-28.98,20250219,10820,20.06,20250409,29850,-56.48,20240418,9550,36.02,20241209,0.34,Y,394280,100,21 억,,1033567,N,N,14904,N,00,N
20250414,101200,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12400,530,2,4.47,479017125,38885,65.47,12070,12560,12060,15430,8310,11870,12318.82,4.72,0,-841,12263,12066,11753,11556,11243,12165,11655,22,3560,100,8540,10,1,21887607,2714,-10.47,5.07,12,0.18,-1184.00,2446.00,29850,20240418,-58.46,9550,20241209,29.84,18290,-32.20,20250219,10820,14.60,20250409,29850,-58.46,20240418,9550,29.84,20241209,0.34,Y,394280,100,21 억,,1033567,N,N,14904,N,00,N
20250414,091202,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12280,410,2,3.45,149948810,12342,20.78,12070,12280,12060,15430,8310,11870,12149.47,4.72,0,-1590,12263,12066,11753,11556,11243,12165,11655,22,3560,100,8540,10,1,21887607,2688,-10.37,5.02,12,0.06,-1184.00,2446.00,29850,20240418,-58.86,9550,20241209,28.59,18290,-32.86,20250219,10820,13.49,20250409,29850,-58.86,20240418,9550,28.59,20241209,0.34,Y,394280,100,21 억,,1033567,N,N,14904,N,00,N
20250411,161148,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11870,-20,5,-0.17,693887180,59390,51.05,11600,11950,11440,15450,8330,11890,11683.57,4.72,0,-17025,12643,12266,11773,11396,10903,12455,11585,22,3560,100,8560,10,1,21887607,2598,-10.03,4.85,12,0.27,-1184.00,2446.00,29850,20240418,-60.23,9550,20241209,24.29,18290,-35.10,20250219,10820,9.70,20250409,29850,-60.23,20240418,9550,24.29,20241209,0.34,Y,394280,100,21 억,,1032428,N,N,14904,N,00,N
20250411,151200,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11880,-10,5,-0.08,625556800,53634,46.10,11600,11950,11440,15450,8330,11890,11663.44,4.72,0,-17245,12643,12266,11773,11396,10903,12455,11585,22,3560,100,8560,10,1,21887607,2600,-10.03,4.86,12,0.25,-1184.00,2446.00,29850,20240418,-60.20,9550,20241209,24.40,18290,-35.05,20250219,10820,9.80,20250409,29850,-60.20,20240418,9550,24.40,20241209,0.34,Y,394280,100,21 억,,1032428,N,N,13319,N,00,N
20250411,141157,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,11820,-70,5,-0.59,526324500,45284,38.93,11600,11870,11440,15450,8330,11890,11622.75,4.72,0,-16951,12643,12266,11773,11396,10903,12455,11585,22,3560,100,8560,10,1,21887607,2587,-9.98,4.83,12,0.21,-1184.00,2446.00,29850,20240418,-60.40,9550,20241209,23.77,18290,-35.37,20250219,10820,9.24,20250409,29850,-60.40,20240418,9550,23.77,20241209,0.34,Y,394280,100,21 억,,1032428,N,N,13319,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 161154 57 100.00 KSQ150 IT 서비스 N N N N N 13250 1380 2 11.63 2768484935 214054 360.42 12070 13420 12060 15430 8310 11870 12933.37 4.72 0 25305 12263 12066 11753 11556 11243 12165 11655 22 3560 100 8540 10 1 21887607 2900 -11.19 5.42 12 0.98 -1184.00 2446.00 29850 20240418 -55.61 9550 20241209 38.74 18290 -27.56 20250219 10820 22.46 20250409 29850 -55.61 20240418 9550 38.74 20241209 0.34 Y 394280 100 21 억 1033567 N N 10205 N 00 N
3 20250414 151204 57 100.00 KSQ150 IT 서비스 N N N N N 13190 1320 2 11.12 2608211535 201929 340.01 12070 13420 12060 15430 8310 11870 12916.48 4.72 0 26489 12263 12066 11753 11556 11243 12165 11655 22 3560 100 8540 10 1 21887607 2887 -11.14 5.39 12 0.92 -1184.00 2446.00 29850 20240418 -55.81 9550 20241209 38.12 18290 -27.88 20250219 10820 21.90 20250409 29850 -55.81 20240418 9550 38.12 20241209 0.34 Y 394280 100 21 억 1033567 N N 14904 N 00 N
4 20250414 141204 57 100.00 KSQ150 IT 서비스 N N N N N 13250 1380 2 11.63 2377133085 184447 310.57 12070 13420 12060 15430 8310 11870 12887.89 4.72 0 23229 12263 12066 11753 11556 11243 12165 11655 22 3560 100 8540 10 1 21887607 2900 -11.19 5.42 12 0.84 -1184.00 2446.00 29850 20240418 -55.61 9550 20241209 38.74 18290 -27.56 20250219 10820 22.46 20250409 29850 -55.61 20240418 9550 38.74 20241209 0.34 Y 394280 100 21 억 1033567 N N 14904 N 00 N
5 20250414 131201 57 100.00 KSQ150 IT 서비스 N N N N N 12870 1000 2 8.42 1823375915 142487 239.92 12070 13420 12060 15430 8310 11870 12796.79 4.72 0 9573 12263 12066 11753 11556 11243 12165 11655 22 3560 100 8540 10 1 21887607 2817 -10.87 5.26 12 0.65 -1184.00 2446.00 29850 20240418 -56.88 9550 20241209 34.76 18290 -29.63 20250219 10820 18.95 20250409 29850 -56.88 20240418 9550 34.76 20241209 0.34 Y 394280 100 21 억 1033567 N N 14904 N 00 N
6 20250414 121205 57 100.00 KSQ150 IT 서비스 N N N N N 12890 1020 2 8.59 1719077445 134390 226.28 12070 13420 12060 15430 8310 11870 12791.71 4.72 0 6740 12263 12066 11753 11556 11243 12165 11655 22 3560 100 8540 10 1 21887607 2821 -10.89 5.27 12 0.61 -1184.00 2446.00 29850 20240418 -56.82 9550 20241209 34.97 18290 -29.52 20250219 10820 19.13 20250409 29850 -56.82 20240418 9550 34.97 20241209 0.34 Y 394280 100 21 억 1033567 N N 14904 N 00 N
7 20250414 111158 57 100.00 KSQ150 IT 서비스 N N N N N 12990 1120 2 9.44 1516692090 118691 199.85 12070 13420 12060 15430 8310 11870 12778.49 4.72 0 1256 12263 12066 11753 11556 11243 12165 11655 22 3560 100 8540 10 1 21887607 2843 -10.97 5.31 12 0.54 -1184.00 2446.00 29850 20240418 -56.48 9550 20241209 36.02 18290 -28.98 20250219 10820 20.06 20250409 29850 -56.48 20240418 9550 36.02 20241209 0.34 Y 394280 100 21 억 1033567 N N 14904 N 00 N
8 20250414 101200 57 100.00 KSQ150 IT 서비스 N N N N N 12400 530 2 4.47 479017125 38885 65.47 12070 12560 12060 15430 8310 11870 12318.82 4.72 0 -841 12263 12066 11753 11556 11243 12165 11655 22 3560 100 8540 10 1 21887607 2714 -10.47 5.07 12 0.18 -1184.00 2446.00 29850 20240418 -58.46 9550 20241209 29.84 18290 -32.20 20250219 10820 14.60 20250409 29850 -58.46 20240418 9550 29.84 20241209 0.34 Y 394280 100 21 억 1033567 N N 14904 N 00 N
9 20250414 091202 57 100.00 KSQ150 IT 서비스 N N N N N 12280 410 2 3.45 149948810 12342 20.78 12070 12280 12060 15430 8310 11870 12149.47 4.72 0 -1590 12263 12066 11753 11556 11243 12165 11655 22 3560 100 8540 10 1 21887607 2688 -10.37 5.02 12 0.06 -1184.00 2446.00 29850 20240418 -58.86 9550 20241209 28.59 18290 -32.86 20250219 10820 13.49 20250409 29850 -58.86 20240418 9550 28.59 20241209 0.34 Y 394280 100 21 억 1033567 N N 14904 N 00 N
10 20250411 161148 57 100.00 KSQ150 IT 서비스 N N N N N 11870 -20 5 -0.17 693887180 59390 51.05 11600 11950 11440 15450 8330 11890 11683.57 4.72 0 -17025 12643 12266 11773 11396 10903 12455 11585 22 3560 100 8560 10 1 21887607 2598 -10.03 4.85 12 0.27 -1184.00 2446.00 29850 20240418 -60.23 9550 20241209 24.29 18290 -35.10 20250219 10820 9.70 20250409 29850 -60.23 20240418 9550 24.29 20241209 0.34 Y 394280 100 21 억 1032428 N N 14904 N 00 N
11 20250411 151200 57 100.00 KSQ150 IT 서비스 N N N N N 11880 -10 5 -0.08 625556800 53634 46.10 11600 11950 11440 15450 8330 11890 11663.44 4.72 0 -17245 12643 12266 11773 11396 10903 12455 11585 22 3560 100 8560 10 1 21887607 2600 -10.03 4.86 12 0.25 -1184.00 2446.00 29850 20240418 -60.20 9550 20241209 24.40 18290 -35.05 20250219 10820 9.80 20250409 29850 -60.20 20240418 9550 24.40 20241209 0.34 Y 394280 100 21 억 1032428 N N 13319 N 00 N
12 20250411 141157 57 100.00 KSQ150 IT 서비스 N N N N N 11820 -70 5 -0.59 526324500 45284 38.93 11600 11870 11440 15450 8330 11890 11622.75 4.72 0 -16951 12643 12266 11773 11396 10903 12455 11585 22 3560 100 8560 10 1 21887607 2587 -9.98 4.83 12 0.21 -1184.00 2446.00 29850 20240418 -60.40 9550 20241209 23.77 18290 -35.37 20250219 10820 9.24 20250409 29850 -60.40 20240418 9550 23.77 20241209 0.34 Y 394280 100 21 억 1032428 N N 13319 N 00 N