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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
069080/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
20250411,160601,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13220,-320,5,-2.36,564694640,42745,49.08,13430,13430,13010,17600,9480,13540,13210.78,29.51,0,-4439,14006,13772,13306,13072,12606,13890,13190,177,4060,500,10010,10,1,34600884,4574,8.12,0.62,12,0.12,1629.00,21484.00,19710,20240813,-32.93,12210,20250304,8.27,14400,-8.19,20250213,12210,8.27,20250304,19710,-32.93,20240813,12210,8.27,20250304,1.06,Y,069080,500,176 억,,10211959,N,N,8009,N,00,N
20250411,150606,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13250,-290,5,-2.14,497436520,37659,43.24,13430,13430,13010,17600,9480,13540,13208.97,29.51,0,-3419,14006,13772,13306,13072,12606,13890,13190,177,4060,500,10010,10,1,34600884,4585,8.13,0.62,12,0.11,1629.00,21484.00,19710,20240813,-32.78,12210,20250304,8.52,14400,-7.99,20250213,12210,8.52,20250304,19710,-32.78,20240813,12210,8.52,20250304,1.06,Y,069080,500,176 억,,10211959,N,N,10828,N,00,N
20250411,140605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13240,-300,5,-2.22,448736270,33982,39.02,13430,13430,13010,17600,9480,13540,13205.12,29.51,0,-1942,14006,13772,13306,13072,12606,13890,13190,177,4060,500,10010,10,1,34600884,4581,8.13,0.62,12,0.10,1629.00,21484.00,19710,20240813,-32.83,12210,20250304,8.44,14400,-8.06,20250213,12210,8.44,20250304,19710,-32.83,20240813,12210,8.44,20250304,1.06,Y,069080,500,176 억,,10211959,N,N,10828,N,00,N
20250411,130607,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13220,-320,5,-2.36,375187030,28434,32.65,13430,13430,13010,17600,9480,13540,13195.01,29.51,0,-1414,14006,13772,13306,13072,12606,13890,13190,177,4060,500,10010,10,1,34600884,4574,8.12,0.62,12,0.08,1629.00,21484.00,19710,20240813,-32.93,12210,20250304,8.27,14400,-8.19,20250213,12210,8.27,20250304,19710,-32.93,20240813,12210,8.27,20250304,1.06,Y,069080,500,176 억,,10211959,N,N,10828,N,00,N
20250411,120607,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13140,-400,5,-2.95,310170710,23524,27.01,13430,13430,13010,17600,9480,13540,13185.29,29.51,0,-1035,14006,13772,13306,13072,12606,13890,13190,177,4060,500,10010,10,1,34600884,4547,8.07,0.61,12,0.07,1629.00,21484.00,19710,20240813,-33.33,12210,20250304,7.62,14400,-8.75,20250213,12210,7.62,20250304,19710,-33.33,20240813,12210,7.62,20250304,1.06,Y,069080,500,176 억,,10211959,N,N,10828,N,00,N
20250411,110606,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13110,-430,5,-3.18,244641030,18541,21.29,13430,13430,13010,17600,9480,13540,13194.60,29.51,0,-777,14006,13772,13306,13072,12606,13890,13190,177,4060,500,10010,10,1,34600884,4536,8.05,0.61,12,0.05,1629.00,21484.00,19710,20240813,-33.49,12210,20250304,7.37,14400,-8.96,20250213,12210,7.37,20250304,19710,-33.49,20240813,12210,7.37,20250304,1.06,Y,069080,500,176 억,,10211959,N,N,10828,N,00,N
20250411,100608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13250,-290,5,-2.14,176802430,13392,15.38,13430,13430,13010,17600,9480,13540,13202.09,29.51,0,274,14006,13772,13306,13072,12606,13890,13190,177,4060,500,10010,10,1,34600884,4585,8.13,0.62,12,0.04,1629.00,21484.00,19710,20240813,-32.78,12210,20250304,8.52,14400,-7.99,20250213,12210,8.52,20250304,19710,-32.78,20240813,12210,8.52,20250304,1.06,Y,069080,500,176 억,,10211959,N,N,10828,N,00,N
20250411,090611,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13310,-230,5,-1.70,5109470,384,0.44,13430,13430,13010,17600,9480,13540,13305.91,29.51,0,231,14006,13772,13306,13072,12606,13890,13190,177,4060,500,10010,10,1,34600884,4605,8.17,0.62,12,0.00,1629.00,21484.00,19710,20240813,-32.47,12210,20250304,9.01,14400,-7.57,20250213,12210,9.01,20250304,19710,-32.47,20240813,12210,9.01,20250304,1.06,Y,069080,500,176 억,,10211959,N,N,10828,N,00,N
20250410,160604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13540,800,2,6.28,1141246490,87090,131.05,12920,13540,12840,16560,8920,12740,13104.22,29.56,0,-9925,12980,12860,12640,12520,12300,12920,12580,177,3820,500,9420,10,1,34600884,4685,8.31,0.63,12,0.25,1629.00,21484.00,19710,20240813,-31.30,12210,20250304,10.89,14400,-5.97,20250213,12210,10.89,20250304,19710,-31.30,20240813,12210,10.89,20250304,1.05,Y,069080,500,176 억,,10227719,N,N,10828,N,00,N
20250410,150606,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13270,530,2,4.16,1014555170,77685,116.90,12920,13280,12840,16560,8920,12740,13059.86,29.56,0,-9964,12980,12860,12640,12520,12300,12920,12580,177,3820,500,9420,10,1,34600884,4592,8.15,0.62,12,0.22,1629.00,21484.00,19710,20240813,-32.67,12210,20250304,8.68,14400,-7.85,20250213,12210,8.68,20250304,19710,-32.67,20240813,12210,8.68,20250304,1.05,Y,069080,500,176 억,,10227719,N,N,12442,N,00,N
20250410,140604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13250,510,2,4.00,920463730,70586,106.22,12920,13260,12840,16560,8920,12740,13040.32,29.56,0,-11040,12980,12860,12640,12520,12300,12920,12580,177,3820,500,9420,10,1,34600884,4585,8.13,0.62,12,0.20,1629.00,21484.00,19710,20240813,-32.78,12210,20250304,8.52,14400,-7.99,20250213,12210,8.52,20250304,19710,-32.78,20240813,12210,8.52,20250304,1.05,Y,069080,500,176 억,,10227719,N,N,12442,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 20250411 160601 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13220 -320 5 -2.36 564694640 42745 49.08 13430 13430 13010 17600 9480 13540 13210.78 29.51 0 -4439 14006 13772 13306 13072 12606 13890 13190 177 4060 500 10010 10 1 34600884 4574 8.12 0.62 12 0.12 1629.00 21484.00 19710 20240813 -32.93 12210 20250304 8.27 14400 -8.19 20250213 12210 8.27 20250304 19710 -32.93 20240813 12210 8.27 20250304 1.06 Y 069080 500 176 억 10211959 N N 8009 N 00 N
3 20250411 150606 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13250 -290 5 -2.14 497436520 37659 43.24 13430 13430 13010 17600 9480 13540 13208.97 29.51 0 -3419 14006 13772 13306 13072 12606 13890 13190 177 4060 500 10010 10 1 34600884 4585 8.13 0.62 12 0.11 1629.00 21484.00 19710 20240813 -32.78 12210 20250304 8.52 14400 -7.99 20250213 12210 8.52 20250304 19710 -32.78 20240813 12210 8.52 20250304 1.06 Y 069080 500 176 억 10211959 N N 10828 N 00 N
4 20250411 140605 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13240 -300 5 -2.22 448736270 33982 39.02 13430 13430 13010 17600 9480 13540 13205.12 29.51 0 -1942 14006 13772 13306 13072 12606 13890 13190 177 4060 500 10010 10 1 34600884 4581 8.13 0.62 12 0.10 1629.00 21484.00 19710 20240813 -32.83 12210 20250304 8.44 14400 -8.06 20250213 12210 8.44 20250304 19710 -32.83 20240813 12210 8.44 20250304 1.06 Y 069080 500 176 억 10211959 N N 10828 N 00 N
5 20250411 130607 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13220 -320 5 -2.36 375187030 28434 32.65 13430 13430 13010 17600 9480 13540 13195.01 29.51 0 -1414 14006 13772 13306 13072 12606 13890 13190 177 4060 500 10010 10 1 34600884 4574 8.12 0.62 12 0.08 1629.00 21484.00 19710 20240813 -32.93 12210 20250304 8.27 14400 -8.19 20250213 12210 8.27 20250304 19710 -32.93 20240813 12210 8.27 20250304 1.06 Y 069080 500 176 억 10211959 N N 10828 N 00 N
6 20250411 120607 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13140 -400 5 -2.95 310170710 23524 27.01 13430 13430 13010 17600 9480 13540 13185.29 29.51 0 -1035 14006 13772 13306 13072 12606 13890 13190 177 4060 500 10010 10 1 34600884 4547 8.07 0.61 12 0.07 1629.00 21484.00 19710 20240813 -33.33 12210 20250304 7.62 14400 -8.75 20250213 12210 7.62 20250304 19710 -33.33 20240813 12210 7.62 20250304 1.06 Y 069080 500 176 억 10211959 N N 10828 N 00 N
7 20250411 110606 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13110 -430 5 -3.18 244641030 18541 21.29 13430 13430 13010 17600 9480 13540 13194.60 29.51 0 -777 14006 13772 13306 13072 12606 13890 13190 177 4060 500 10010 10 1 34600884 4536 8.05 0.61 12 0.05 1629.00 21484.00 19710 20240813 -33.49 12210 20250304 7.37 14400 -8.96 20250213 12210 7.37 20250304 19710 -33.49 20240813 12210 7.37 20250304 1.06 Y 069080 500 176 억 10211959 N N 10828 N 00 N
8 20250411 100608 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13250 -290 5 -2.14 176802430 13392 15.38 13430 13430 13010 17600 9480 13540 13202.09 29.51 0 274 14006 13772 13306 13072 12606 13890 13190 177 4060 500 10010 10 1 34600884 4585 8.13 0.62 12 0.04 1629.00 21484.00 19710 20240813 -32.78 12210 20250304 8.52 14400 -7.99 20250213 12210 8.52 20250304 19710 -32.78 20240813 12210 8.52 20250304 1.06 Y 069080 500 176 억 10211959 N N 10828 N 00 N
9 20250411 090611 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13310 -230 5 -1.70 5109470 384 0.44 13430 13430 13010 17600 9480 13540 13305.91 29.51 0 231 14006 13772 13306 13072 12606 13890 13190 177 4060 500 10010 10 1 34600884 4605 8.17 0.62 12 0.00 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 1.06 Y 069080 500 176 억 10211959 N N 10828 N 00 N
10 20250410 160604 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13540 800 2 6.28 1141246490 87090 131.05 12920 13540 12840 16560 8920 12740 13104.22 29.56 0 -9925 12980 12860 12640 12520 12300 12920 12580 177 3820 500 9420 10 1 34600884 4685 8.31 0.63 12 0.25 1629.00 21484.00 19710 20240813 -31.30 12210 20250304 10.89 14400 -5.97 20250213 12210 10.89 20250304 19710 -31.30 20240813 12210 10.89 20250304 1.05 Y 069080 500 176 억 10227719 N N 10828 N 00 N
11 20250410 150606 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13270 530 2 4.16 1014555170 77685 116.90 12920 13280 12840 16560 8920 12740 13059.86 29.56 0 -9964 12980 12860 12640 12520 12300 12920 12580 177 3820 500 9420 10 1 34600884 4592 8.15 0.62 12 0.22 1629.00 21484.00 19710 20240813 -32.67 12210 20250304 8.68 14400 -7.85 20250213 12210 8.68 20250304 19710 -32.67 20240813 12210 8.68 20250304 1.05 Y 069080 500 176 억 10227719 N N 12442 N 00 N
12 20250410 140604 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13250 510 2 4.00 920463730 70586 106.22 12920 13260 12840 16560 8920 12740 13040.32 29.56 0 -11040 12980 12860 12640 12520 12300 12920 12580 177 3820 500 9420 10 1 34600884 4585 8.13 0.62 12 0.20 1629.00 21484.00 19710 20240813 -32.78 12210 20250304 8.52 14400 -7.99 20250213 12210 8.52 20250304 19710 -32.78 20240813 12210 8.52 20250304 1.05 Y 069080 500 176 억 10227719 N N 12442 N 00 N