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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
069080/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160542,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13480,180,2,1.35,1694384035,126435,118.08,13310,13580,13280,17290,9310,13300,13401.10,29.66,0,-28030,13946,13622,13346,13022,12746,13785,13185,177,3990,500,9840,10,1,34600884,4664,8.28,0.63,12,0.37,1629.00,21484.00,19710,20240813,-31.61,12210,20250304,10.40,14400,-6.39,20250213,12210,10.40,20250304,19710,-31.61,20240813,12210,10.40,20250304,1.14,Y,069080,500,176 억,,10262761,N,N,5902,N,00,N
20250401,150541,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13310,10,2,0.08,1629233235,121562,113.53,13310,13580,13300,17290,9310,13300,13402.49,29.66,0,-28245,13946,13622,13346,13022,12746,13785,13185,177,3990,500,9840,10,1,34600884,4605,8.17,0.62,12,0.35,1629.00,21484.00,19710,20240813,-32.47,12210,20250304,9.01,14400,-7.57,20250213,12210,9.01,20250304,19710,-32.47,20240813,12210,9.01,20250304,1.14,Y,069080,500,176 억,,10262761,N,N,2608,N,00,N
20250401,140542,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13390,90,2,0.68,1421989565,106075,99.07,13310,13580,13300,17290,9310,13300,13405.51,29.66,0,-23587,13946,13622,13346,13022,12746,13785,13185,177,3990,500,9840,10,1,34600884,4633,8.22,0.62,12,0.31,1629.00,21484.00,19710,20240813,-32.06,12210,20250304,9.66,14400,-7.01,20250213,12210,9.66,20250304,19710,-32.06,20240813,12210,9.66,20250304,1.14,Y,069080,500,176 억,,10262761,N,N,2608,N,00,N
20250401,130542,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13390,90,2,0.68,1197959255,89349,83.45,13310,13580,13300,17290,9310,13300,13407.64,29.66,0,-19825,13946,13622,13346,13022,12746,13785,13185,177,3990,500,9840,10,1,34600884,4633,8.22,0.62,12,0.26,1629.00,21484.00,19710,20240813,-32.06,12210,20250304,9.66,14400,-7.01,20250213,12210,9.66,20250304,19710,-32.06,20240813,12210,9.66,20250304,1.14,Y,069080,500,176 억,,10262761,N,N,2608,N,00,N
20250401,120542,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13390,90,2,0.68,1039010995,77432,72.32,13310,13580,13310,17290,9310,13300,13418.37,29.66,0,-11908,13946,13622,13346,13022,12746,13785,13185,177,3990,500,9840,10,1,34600884,4633,8.22,0.62,12,0.22,1629.00,21484.00,19710,20240813,-32.06,12210,20250304,9.66,14400,-7.01,20250213,12210,9.66,20250304,19710,-32.06,20240813,12210,9.66,20250304,1.14,Y,069080,500,176 억,,10262761,N,N,2608,N,00,N
20250401,110539,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13480,180,2,1.35,702854220,52328,48.87,13310,13580,13310,17290,9310,13300,13431.70,29.66,0,-7958,13946,13622,13346,13022,12746,13785,13185,177,3990,500,9840,10,1,34600884,4664,8.28,0.63,12,0.15,1629.00,21484.00,19710,20240813,-31.61,12210,20250304,10.40,14400,-6.39,20250213,12210,10.40,20250304,19710,-31.61,20240813,12210,10.40,20250304,1.14,Y,069080,500,176 억,,10262761,N,N,2608,N,00,N
20250401,100534,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13390,90,2,0.68,206407770,15424,14.41,13310,13460,13310,17290,9310,13300,13382.25,29.66,0,-8565,13946,13622,13346,13022,12746,13785,13185,177,3990,500,9840,10,1,34600884,4633,8.22,0.62,12,0.04,1629.00,21484.00,19710,20240813,-32.06,12210,20250304,9.66,14400,-7.01,20250213,12210,9.66,20250304,19710,-32.06,20240813,12210,9.66,20250304,1.14,Y,069080,500,176 억,,10262761,N,N,2608,N,00,N
20250401,090535,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13390,90,2,0.68,6296680,471,0.44,13310,13460,13310,17290,9310,13300,13368.75,29.66,0,-280,13946,13622,13346,13022,12746,13785,13185,177,3990,500,9840,10,1,34600884,4633,8.22,0.62,12,0.00,1629.00,21484.00,19710,20240813,-32.06,12210,20250304,9.66,14400,-7.01,20250213,12210,9.66,20250304,19710,-32.06,20240813,12210,9.66,20250304,1.14,Y,069080,500,176 억,,10262761,N,N,2608,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 20250401 160542 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13480 180 2 1.35 1694384035 126435 118.08 13310 13580 13280 17290 9310 13300 13401.10 29.66 0 -28030 13946 13622 13346 13022 12746 13785 13185 177 3990 500 9840 10 1 34600884 4664 8.28 0.63 12 0.37 1629.00 21484.00 19710 20240813 -31.61 12210 20250304 10.40 14400 -6.39 20250213 12210 10.40 20250304 19710 -31.61 20240813 12210 10.40 20250304 1.14 Y 069080 500 176 억 10262761 N N 5902 N 00 N
3 20250401 150541 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13310 10 2 0.08 1629233235 121562 113.53 13310 13580 13300 17290 9310 13300 13402.49 29.66 0 -28245 13946 13622 13346 13022 12746 13785 13185 177 3990 500 9840 10 1 34600884 4605 8.17 0.62 12 0.35 1629.00 21484.00 19710 20240813 -32.47 12210 20250304 9.01 14400 -7.57 20250213 12210 9.01 20250304 19710 -32.47 20240813 12210 9.01 20250304 1.14 Y 069080 500 176 억 10262761 N N 2608 N 00 N
4 20250401 140542 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13390 90 2 0.68 1421989565 106075 99.07 13310 13580 13300 17290 9310 13300 13405.51 29.66 0 -23587 13946 13622 13346 13022 12746 13785 13185 177 3990 500 9840 10 1 34600884 4633 8.22 0.62 12 0.31 1629.00 21484.00 19710 20240813 -32.06 12210 20250304 9.66 14400 -7.01 20250213 12210 9.66 20250304 19710 -32.06 20240813 12210 9.66 20250304 1.14 Y 069080 500 176 억 10262761 N N 2608 N 00 N
5 20250401 130542 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13390 90 2 0.68 1197959255 89349 83.45 13310 13580 13300 17290 9310 13300 13407.64 29.66 0 -19825 13946 13622 13346 13022 12746 13785 13185 177 3990 500 9840 10 1 34600884 4633 8.22 0.62 12 0.26 1629.00 21484.00 19710 20240813 -32.06 12210 20250304 9.66 14400 -7.01 20250213 12210 9.66 20250304 19710 -32.06 20240813 12210 9.66 20250304 1.14 Y 069080 500 176 억 10262761 N N 2608 N 00 N
6 20250401 120542 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13390 90 2 0.68 1039010995 77432 72.32 13310 13580 13310 17290 9310 13300 13418.37 29.66 0 -11908 13946 13622 13346 13022 12746 13785 13185 177 3990 500 9840 10 1 34600884 4633 8.22 0.62 12 0.22 1629.00 21484.00 19710 20240813 -32.06 12210 20250304 9.66 14400 -7.01 20250213 12210 9.66 20250304 19710 -32.06 20240813 12210 9.66 20250304 1.14 Y 069080 500 176 억 10262761 N N 2608 N 00 N
7 20250401 110539 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13480 180 2 1.35 702854220 52328 48.87 13310 13580 13310 17290 9310 13300 13431.70 29.66 0 -7958 13946 13622 13346 13022 12746 13785 13185 177 3990 500 9840 10 1 34600884 4664 8.28 0.63 12 0.15 1629.00 21484.00 19710 20240813 -31.61 12210 20250304 10.40 14400 -6.39 20250213 12210 10.40 20250304 19710 -31.61 20240813 12210 10.40 20250304 1.14 Y 069080 500 176 억 10262761 N N 2608 N 00 N
8 20250401 100534 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13390 90 2 0.68 206407770 15424 14.41 13310 13460 13310 17290 9310 13300 13382.25 29.66 0 -8565 13946 13622 13346 13022 12746 13785 13185 177 3990 500 9840 10 1 34600884 4633 8.22 0.62 12 0.04 1629.00 21484.00 19710 20240813 -32.06 12210 20250304 9.66 14400 -7.01 20250213 12210 9.66 20250304 19710 -32.06 20240813 12210 9.66 20250304 1.14 Y 069080 500 176 억 10262761 N N 2608 N 00 N
9 20250401 090535 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13390 90 2 0.68 6296680 471 0.44 13310 13460 13310 17290 9310 13300 13368.75 29.66 0 -280 13946 13622 13346 13022 12746 13785 13185 177 3990 500 9840 10 1 34600884 4633 8.22 0.62 12 0.00 1629.00 21484.00 19710 20240813 -32.06 12210 20250304 9.66 14400 -7.01 20250213 12210 9.66 20250304 19710 -32.06 20240813 12210 9.66 20250304 1.14 Y 069080 500 176 억 10262761 N N 2608 N 00 N