ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067160/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
20250429,160615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84800,700,2,0.83,18590835950,221886,178.07,86900,87000,79800,109300,58900,84100,83785.44,34.07,0,-7697,88433,86266,83933,81766,79433,87350,82850,57,25200,500,60550,100,1,11494767,9748,9.63,2.26,12,1.93,8805.00,37462.00,143800,20240711,-41.03,77800,20250409,9.00,135900,-37.60,20250206,77800,9.00,20250409,143800,-41.03,20240711,77800,9.00,20250409,1.64,Y,067160,500,57 억,,3916790,N,N,21030,N,00,N
20250429,150618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84700,600,2,0.71,17813804150,212723,170.71,86900,87000,79800,109300,58900,84100,83741.79,34.07,0,-7166,88433,86266,83933,81766,79433,87350,82850,57,25200,500,60550,100,1,11494767,9736,9.62,2.26,12,1.85,8805.00,37462.00,143800,20240711,-41.10,77800,20250409,8.87,135900,-37.67,20250206,77800,8.87,20250409,143800,-41.10,20240711,77800,8.87,20250409,1.64,Y,067160,500,57 억,,3916790,N,N,8296,N,00,N
20250429,140619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83800,-300,5,-0.36,15803197750,188931,151.62,86900,87000,79800,109300,58900,84100,83645.34,34.07,0,-5757,88433,86266,83933,81766,79433,87350,82850,57,25200,500,60550,100,1,11494767,9633,9.52,2.24,12,1.64,8805.00,37462.00,143800,20240711,-41.72,77800,20250409,7.71,135900,-38.34,20250206,77800,7.71,20250409,143800,-41.72,20240711,77800,7.71,20250409,1.64,Y,067160,500,57 억,,3916790,N,N,8296,N,00,N
20250429,130619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83700,-400,5,-0.48,14411930150,172198,138.19,86900,87000,79800,109300,58900,84100,83693.95,34.07,0,-9606,88433,86266,83933,81766,79433,87350,82850,57,25200,500,60550,100,1,11494767,9621,9.51,2.23,12,1.50,8805.00,37462.00,143800,20240711,-41.79,77800,20250409,7.58,135900,-38.41,20250206,77800,7.58,20250409,143800,-41.79,20240711,77800,7.58,20250409,1.64,Y,067160,500,57 억,,3916790,N,N,8296,N,00,N
20250429,120620,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83600,-500,5,-0.59,12777272050,152781,122.61,86900,87000,79800,109300,58900,84100,83631.29,34.07,0,-15075,88433,86266,83933,81766,79433,87350,82850,57,25200,500,60550,100,1,11494767,9610,9.49,2.23,12,1.33,8805.00,37462.00,143800,20240711,-41.86,77800,20250409,7.46,135900,-38.48,20250206,77800,7.46,20250409,143800,-41.86,20240711,77800,7.46,20250409,1.64,Y,067160,500,57 억,,3916790,N,N,8296,N,00,N
20250429,110620,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,82800,-1300,5,-1.55,12028143950,143766,115.37,86900,87000,79800,109300,58900,84100,83664.73,34.07,0,-14970,88433,86266,83933,81766,79433,87350,82850,57,25200,500,60550,100,1,11494767,9518,9.40,2.21,12,1.25,8805.00,37462.00,143800,20240711,-42.42,77800,20250409,6.43,135900,-39.07,20250206,77800,6.43,20250409,143800,-42.42,20240711,77800,6.43,20250409,1.64,Y,067160,500,57 억,,3916790,N,N,8296,N,00,N
20250429,100621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,83400,-700,5,-0.83,10686666550,127583,102.39,86900,87000,79800,109300,58900,84100,83762.46,34.07,0,-11570,88433,86266,83933,81766,79433,87350,82850,57,25200,500,60550,100,1,11494767,9587,9.47,2.23,12,1.11,8805.00,37462.00,143800,20240711,-42.00,77800,20250409,7.20,135900,-38.63,20250206,77800,7.20,20250409,143800,-42.00,20240711,77800,7.20,20250409,1.64,Y,067160,500,57 억,,3916790,N,N,8296,N,00,N
20250429,090621,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,85600,1500,2,1.78,3160077300,36704,29.46,86900,87000,85000,109300,58900,84100,86096.26,34.07,0,-3430,88433,86266,83933,81766,79433,87350,82850,57,25200,500,60550,100,1,11494767,9840,9.72,2.28,12,0.32,8805.00,37462.00,143800,20240711,-40.47,77800,20250409,10.03,135900,-37.01,20250206,77800,10.03,20250409,143800,-40.47,20240711,77800,10.03,20250409,1.64,Y,067160,500,57 억,,3916790,N,N,8296,N,00,N
20250428,160615,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84100,2600,2,3.19,10532424050,124608,341.38,82000,86100,81600,105900,57100,81500,84524.46,34.18,0,-10773,82700,82100,81700,81100,80700,81900,80900,57,24400,500,58680,100,1,11494767,9667,9.55,2.24,12,1.08,8805.00,37462.00,143800,20240711,-41.52,77800,20250409,8.10,135900,-38.12,20250206,77800,8.10,20250409,143800,-41.52,20240711,77800,8.10,20250409,1.67,Y,067160,500,57 억,,3929170,N,N,8296,N,00,N
20250428,150618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84500,3000,2,3.68,9891259700,116993,320.52,82000,86100,81600,105900,57100,81500,84545.74,34.18,0,-11363,82700,82100,81700,81100,80700,81900,80900,57,24400,500,58680,100,1,11494767,9713,9.60,2.26,12,1.02,8805.00,37462.00,143800,20240711,-41.24,77800,20250409,8.61,135900,-37.82,20250206,77800,8.61,20250409,143800,-41.24,20240711,77800,8.61,20250409,1.67,Y,067160,500,57 억,,3929170,N,N,4810,N,00,N
20250428,140618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,84800,3300,2,4.05,8128283300,96182,263.51,82000,86100,81600,105900,57100,81500,84509.40,34.18,0,-4961,82700,82100,81700,81100,80700,81900,80900,57,24400,500,58680,100,1,11494767,9748,9.63,2.26,12,0.84,8805.00,37462.00,143800,20240711,-41.03,77800,20250409,9.00,135900,-37.60,20250206,77800,9.00,20250409,143800,-41.03,20240711,77800,9.00,20250409,1.67,Y,067160,500,57 억,,3929170,N,N,4810,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 20250429 160615 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84800 700 2 0.83 18590835950 221886 178.07 86900 87000 79800 109300 58900 84100 83785.44 34.07 0 -7697 88433 86266 83933 81766 79433 87350 82850 57 25200 500 60550 100 1 11494767 9748 9.63 2.26 12 1.93 8805.00 37462.00 143800 20240711 -41.03 77800 20250409 9.00 135900 -37.60 20250206 77800 9.00 20250409 143800 -41.03 20240711 77800 9.00 20250409 1.64 Y 067160 500 57 억 3916790 N N 21030 N 00 N
3 20250429 150618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84700 600 2 0.71 17813804150 212723 170.71 86900 87000 79800 109300 58900 84100 83741.79 34.07 0 -7166 88433 86266 83933 81766 79433 87350 82850 57 25200 500 60550 100 1 11494767 9736 9.62 2.26 12 1.85 8805.00 37462.00 143800 20240711 -41.10 77800 20250409 8.87 135900 -37.67 20250206 77800 8.87 20250409 143800 -41.10 20240711 77800 8.87 20250409 1.64 Y 067160 500 57 억 3916790 N N 8296 N 00 N
4 20250429 140619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 83800 -300 5 -0.36 15803197750 188931 151.62 86900 87000 79800 109300 58900 84100 83645.34 34.07 0 -5757 88433 86266 83933 81766 79433 87350 82850 57 25200 500 60550 100 1 11494767 9633 9.52 2.24 12 1.64 8805.00 37462.00 143800 20240711 -41.72 77800 20250409 7.71 135900 -38.34 20250206 77800 7.71 20250409 143800 -41.72 20240711 77800 7.71 20250409 1.64 Y 067160 500 57 억 3916790 N N 8296 N 00 N
5 20250429 130619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 83700 -400 5 -0.48 14411930150 172198 138.19 86900 87000 79800 109300 58900 84100 83693.95 34.07 0 -9606 88433 86266 83933 81766 79433 87350 82850 57 25200 500 60550 100 1 11494767 9621 9.51 2.23 12 1.50 8805.00 37462.00 143800 20240711 -41.79 77800 20250409 7.58 135900 -38.41 20250206 77800 7.58 20250409 143800 -41.79 20240711 77800 7.58 20250409 1.64 Y 067160 500 57 억 3916790 N N 8296 N 00 N
6 20250429 120620 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 83600 -500 5 -0.59 12777272050 152781 122.61 86900 87000 79800 109300 58900 84100 83631.29 34.07 0 -15075 88433 86266 83933 81766 79433 87350 82850 57 25200 500 60550 100 1 11494767 9610 9.49 2.23 12 1.33 8805.00 37462.00 143800 20240711 -41.86 77800 20250409 7.46 135900 -38.48 20250206 77800 7.46 20250409 143800 -41.86 20240711 77800 7.46 20250409 1.64 Y 067160 500 57 억 3916790 N N 8296 N 00 N
7 20250429 110620 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 82800 -1300 5 -1.55 12028143950 143766 115.37 86900 87000 79800 109300 58900 84100 83664.73 34.07 0 -14970 88433 86266 83933 81766 79433 87350 82850 57 25200 500 60550 100 1 11494767 9518 9.40 2.21 12 1.25 8805.00 37462.00 143800 20240711 -42.42 77800 20250409 6.43 135900 -39.07 20250206 77800 6.43 20250409 143800 -42.42 20240711 77800 6.43 20250409 1.64 Y 067160 500 57 억 3916790 N N 8296 N 00 N
8 20250429 100621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 83400 -700 5 -0.83 10686666550 127583 102.39 86900 87000 79800 109300 58900 84100 83762.46 34.07 0 -11570 88433 86266 83933 81766 79433 87350 82850 57 25200 500 60550 100 1 11494767 9587 9.47 2.23 12 1.11 8805.00 37462.00 143800 20240711 -42.00 77800 20250409 7.20 135900 -38.63 20250206 77800 7.20 20250409 143800 -42.00 20240711 77800 7.20 20250409 1.64 Y 067160 500 57 억 3916790 N N 8296 N 00 N
9 20250429 090621 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 85600 1500 2 1.78 3160077300 36704 29.46 86900 87000 85000 109300 58900 84100 86096.26 34.07 0 -3430 88433 86266 83933 81766 79433 87350 82850 57 25200 500 60550 100 1 11494767 9840 9.72 2.28 12 0.32 8805.00 37462.00 143800 20240711 -40.47 77800 20250409 10.03 135900 -37.01 20250206 77800 10.03 20250409 143800 -40.47 20240711 77800 10.03 20250409 1.64 Y 067160 500 57 억 3916790 N N 8296 N 00 N
10 20250428 160615 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84100 2600 2 3.19 10532424050 124608 341.38 82000 86100 81600 105900 57100 81500 84524.46 34.18 0 -10773 82700 82100 81700 81100 80700 81900 80900 57 24400 500 58680 100 1 11494767 9667 9.55 2.24 12 1.08 8805.00 37462.00 143800 20240711 -41.52 77800 20250409 8.10 135900 -38.12 20250206 77800 8.10 20250409 143800 -41.52 20240711 77800 8.10 20250409 1.67 Y 067160 500 57 억 3929170 N N 8296 N 00 N
11 20250428 150618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84500 3000 2 3.68 9891259700 116993 320.52 82000 86100 81600 105900 57100 81500 84545.74 34.18 0 -11363 82700 82100 81700 81100 80700 81900 80900 57 24400 500 58680 100 1 11494767 9713 9.60 2.26 12 1.02 8805.00 37462.00 143800 20240711 -41.24 77800 20250409 8.61 135900 -37.82 20250206 77800 8.61 20250409 143800 -41.24 20240711 77800 8.61 20250409 1.67 Y 067160 500 57 억 3929170 N N 4810 N 00 N
12 20250428 140618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 84800 3300 2 4.05 8128283300 96182 263.51 82000 86100 81600 105900 57100 81500 84509.40 34.18 0 -4961 82700 82100 81700 81100 80700 81900 80900 57 24400 500 58680 100 1 11494767 9748 9.63 2.26 12 0.84 8805.00 37462.00 143800 20240711 -41.03 77800 20250409 9.00 135900 -37.60 20250206 77800 9.00 20250409 143800 -41.03 20240711 77800 9.00 20250409 1.67 Y 067160 500 57 억 3929170 N N 4810 N 00 N