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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160623,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13810,-60,5,-0.43,510260015,37114,32.25,13750,13900,13660,18030,9710,13870,13748.45,29.60,0,-3015,14603,14236,13753,13386,12903,14420,13570,177,4160,500,10260,10,1,34600884,4778,8.48,0.64,12,0.11,1629.00,21484.00,19710,20240813,-29.93,12210,20250304,13.10,14400,-4.10,20250213,12210,13.10,20250304,19710,-29.93,20240813,12210,13.10,20250304,1.14,Y,069080,500,176 억,,10242270,N,N,5370,N,00,N
20250430,150628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13770,-100,5,-0.72,486710375,35406,30.77,13750,13900,13660,18030,9710,13870,13746.55,29.60,0,-2018,14603,14236,13753,13386,12903,14420,13570,177,4160,500,10260,10,1,34600884,4765,8.45,0.64,12,0.10,1629.00,21484.00,19710,20240813,-30.14,12210,20250304,12.78,14400,-4.38,20250213,12210,12.78,20250304,19710,-30.14,20240813,12210,12.78,20250304,1.14,Y,069080,500,176 억,,10242270,N,N,7476,N,00,N
20250430,140628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13750,-120,5,-0.87,418048875,30414,26.43,13750,13900,13660,18030,9710,13870,13745.28,29.60,0,-757,14603,14236,13753,13386,12903,14420,13570,177,4160,500,10260,10,1,34600884,4758,8.44,0.64,12,0.09,1629.00,21484.00,19710,20240813,-30.24,12210,20250304,12.61,14400,-4.51,20250213,12210,12.61,20250304,19710,-30.24,20240813,12210,12.61,20250304,1.14,Y,069080,500,176 억,,10242270,N,N,7476,N,00,N
20250430,130628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13800,-70,5,-0.50,351100335,25545,22.20,13750,13900,13660,18030,9710,13870,13744.39,29.60,0,-171,14603,14236,13753,13386,12903,14420,13570,177,4160,500,10260,10,1,34600884,4775,8.47,0.64,12,0.07,1629.00,21484.00,19710,20240813,-29.98,12210,20250304,13.02,14400,-4.17,20250213,12210,13.02,20250304,19710,-29.98,20240813,12210,13.02,20250304,1.14,Y,069080,500,176 억,,10242270,N,N,7476,N,00,N
20250430,120630,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13720,-150,5,-1.08,312414455,22737,19.76,13750,13900,13660,18030,9710,13870,13740.36,29.60,0,558,14603,14236,13753,13386,12903,14420,13570,177,4160,500,10260,10,1,34600884,4747,8.42,0.64,12,0.07,1629.00,21484.00,19710,20240813,-30.39,12210,20250304,12.37,14400,-4.72,20250213,12210,12.37,20250304,19710,-30.39,20240813,12210,12.37,20250304,1.14,Y,069080,500,176 억,,10242270,N,N,7476,N,00,N
20250430,110628,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13750,-120,5,-0.87,278055505,20237,17.59,13750,13900,13660,18030,9710,13870,13739.96,29.60,0,1009,14603,14236,13753,13386,12903,14420,13570,177,4160,500,10260,10,1,34600884,4758,8.44,0.64,12,0.06,1629.00,21484.00,19710,20240813,-30.24,12210,20250304,12.61,14400,-4.51,20250213,12210,12.61,20250304,19710,-30.24,20240813,12210,12.61,20250304,1.14,Y,069080,500,176 억,,10242270,N,N,7476,N,00,N
20250430,100631,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13710,-160,5,-1.15,223436545,16263,14.13,13750,13900,13660,18030,9710,13870,13738.95,29.60,0,2741,14603,14236,13753,13386,12903,14420,13570,177,4160,500,10260,10,1,34600884,4744,8.42,0.64,12,0.05,1629.00,21484.00,19710,20240813,-30.44,12210,20250304,12.29,14400,-4.79,20250213,12210,12.29,20250304,19710,-30.44,20240813,12210,12.29,20250304,1.14,Y,069080,500,176 억,,10242270,N,N,7476,N,00,N
20250430,090631,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13800,-70,5,-0.50,53586955,3885,3.38,13750,13900,13740,18030,9710,13870,13793.30,29.60,0,-1319,14603,14236,13753,13386,12903,14420,13570,177,4160,500,10260,10,1,34600884,4775,8.47,0.64,12,0.01,1629.00,21484.00,19710,20240813,-29.98,12210,20250304,13.02,14400,-4.17,20250213,12210,13.02,20250304,19710,-29.98,20240813,12210,13.02,20250304,1.14,Y,069080,500,176 억,,10242270,N,N,7476,N,00,N
20250429,160622,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13870,530,2,3.97,1595810435,115065,203.42,13270,14120,13270,17340,9340,13340,13868.77,29.55,0,14296,13660,13500,13290,13130,12920,13580,13210,177,4000,500,9870,10,1,34600884,4799,8.51,0.65,12,0.33,1629.00,21484.00,19710,20240813,-29.63,12210,20250304,13.60,14400,-3.68,20250213,12210,13.60,20250304,19710,-29.63,20240813,12210,13.60,20250304,1.13,Y,069080,500,176 억,,10225936,N,N,7476,N,00,N
20250429,150626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13880,540,2,4.05,1557845425,112329,198.58,13270,14120,13270,17340,9340,13340,13868.60,29.55,0,15440,13660,13500,13290,13130,12920,13580,13210,177,4000,500,9870,10,1,34600884,4803,8.52,0.65,12,0.32,1629.00,21484.00,19710,20240813,-29.58,12210,20250304,13.68,14400,-3.61,20250213,12210,13.68,20250304,19710,-29.58,20240813,12210,13.68,20250304,1.13,Y,069080,500,176 억,,10225936,N,N,4844,N,00,N
20250429,140626,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13870,530,2,3.97,1428256930,102970,182.04,13270,14120,13270,17340,9340,13340,13870.61,29.55,0,15655,13660,13500,13290,13130,12920,13580,13210,177,4000,500,9870,10,1,34600884,4799,8.51,0.65,12,0.30,1629.00,21484.00,19710,20240813,-29.63,12210,20250304,13.60,14400,-3.68,20250213,12210,13.60,20250304,19710,-29.63,20240813,12210,13.60,20250304,1.13,Y,069080,500,176 억,,10225936,N,N,4844,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 20250430 160623 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13810 -60 5 -0.43 510260015 37114 32.25 13750 13900 13660 18030 9710 13870 13748.45 29.60 0 -3015 14603 14236 13753 13386 12903 14420 13570 177 4160 500 10260 10 1 34600884 4778 8.48 0.64 12 0.11 1629.00 21484.00 19710 20240813 -29.93 12210 20250304 13.10 14400 -4.10 20250213 12210 13.10 20250304 19710 -29.93 20240813 12210 13.10 20250304 1.14 Y 069080 500 176 억 10242270 N N 5370 N 00 N
3 20250430 150628 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13770 -100 5 -0.72 486710375 35406 30.77 13750 13900 13660 18030 9710 13870 13746.55 29.60 0 -2018 14603 14236 13753 13386 12903 14420 13570 177 4160 500 10260 10 1 34600884 4765 8.45 0.64 12 0.10 1629.00 21484.00 19710 20240813 -30.14 12210 20250304 12.78 14400 -4.38 20250213 12210 12.78 20250304 19710 -30.14 20240813 12210 12.78 20250304 1.14 Y 069080 500 176 억 10242270 N N 7476 N 00 N
4 20250430 140628 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13750 -120 5 -0.87 418048875 30414 26.43 13750 13900 13660 18030 9710 13870 13745.28 29.60 0 -757 14603 14236 13753 13386 12903 14420 13570 177 4160 500 10260 10 1 34600884 4758 8.44 0.64 12 0.09 1629.00 21484.00 19710 20240813 -30.24 12210 20250304 12.61 14400 -4.51 20250213 12210 12.61 20250304 19710 -30.24 20240813 12210 12.61 20250304 1.14 Y 069080 500 176 억 10242270 N N 7476 N 00 N
5 20250430 130628 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13800 -70 5 -0.50 351100335 25545 22.20 13750 13900 13660 18030 9710 13870 13744.39 29.60 0 -171 14603 14236 13753 13386 12903 14420 13570 177 4160 500 10260 10 1 34600884 4775 8.47 0.64 12 0.07 1629.00 21484.00 19710 20240813 -29.98 12210 20250304 13.02 14400 -4.17 20250213 12210 13.02 20250304 19710 -29.98 20240813 12210 13.02 20250304 1.14 Y 069080 500 176 억 10242270 N N 7476 N 00 N
6 20250430 120630 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13720 -150 5 -1.08 312414455 22737 19.76 13750 13900 13660 18030 9710 13870 13740.36 29.60 0 558 14603 14236 13753 13386 12903 14420 13570 177 4160 500 10260 10 1 34600884 4747 8.42 0.64 12 0.07 1629.00 21484.00 19710 20240813 -30.39 12210 20250304 12.37 14400 -4.72 20250213 12210 12.37 20250304 19710 -30.39 20240813 12210 12.37 20250304 1.14 Y 069080 500 176 억 10242270 N N 7476 N 00 N
7 20250430 110628 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13750 -120 5 -0.87 278055505 20237 17.59 13750 13900 13660 18030 9710 13870 13739.96 29.60 0 1009 14603 14236 13753 13386 12903 14420 13570 177 4160 500 10260 10 1 34600884 4758 8.44 0.64 12 0.06 1629.00 21484.00 19710 20240813 -30.24 12210 20250304 12.61 14400 -4.51 20250213 12210 12.61 20250304 19710 -30.24 20240813 12210 12.61 20250304 1.14 Y 069080 500 176 억 10242270 N N 7476 N 00 N
8 20250430 100631 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13710 -160 5 -1.15 223436545 16263 14.13 13750 13900 13660 18030 9710 13870 13738.95 29.60 0 2741 14603 14236 13753 13386 12903 14420 13570 177 4160 500 10260 10 1 34600884 4744 8.42 0.64 12 0.05 1629.00 21484.00 19710 20240813 -30.44 12210 20250304 12.29 14400 -4.79 20250213 12210 12.29 20250304 19710 -30.44 20240813 12210 12.29 20250304 1.14 Y 069080 500 176 억 10242270 N N 7476 N 00 N
9 20250430 090631 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13800 -70 5 -0.50 53586955 3885 3.38 13750 13900 13740 18030 9710 13870 13793.30 29.60 0 -1319 14603 14236 13753 13386 12903 14420 13570 177 4160 500 10260 10 1 34600884 4775 8.47 0.64 12 0.01 1629.00 21484.00 19710 20240813 -29.98 12210 20250304 13.02 14400 -4.17 20250213 12210 13.02 20250304 19710 -29.98 20240813 12210 13.02 20250304 1.14 Y 069080 500 176 억 10242270 N N 7476 N 00 N
10 20250429 160622 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13870 530 2 3.97 1595810435 115065 203.42 13270 14120 13270 17340 9340 13340 13868.77 29.55 0 14296 13660 13500 13290 13130 12920 13580 13210 177 4000 500 9870 10 1 34600884 4799 8.51 0.65 12 0.33 1629.00 21484.00 19710 20240813 -29.63 12210 20250304 13.60 14400 -3.68 20250213 12210 13.60 20250304 19710 -29.63 20240813 12210 13.60 20250304 1.13 Y 069080 500 176 억 10225936 N N 7476 N 00 N
11 20250429 150626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13880 540 2 4.05 1557845425 112329 198.58 13270 14120 13270 17340 9340 13340 13868.60 29.55 0 15440 13660 13500 13290 13130 12920 13580 13210 177 4000 500 9870 10 1 34600884 4803 8.52 0.65 12 0.32 1629.00 21484.00 19710 20240813 -29.58 12210 20250304 13.68 14400 -3.61 20250213 12210 13.68 20250304 19710 -29.58 20240813 12210 13.68 20250304 1.13 Y 069080 500 176 억 10225936 N N 4844 N 00 N
12 20250429 140626 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13870 530 2 3.97 1428256930 102970 182.04 13270 14120 13270 17340 9340 13340 13870.61 29.55 0 15655 13660 13500 13290 13130 12920 13580 13210 177 4000 500 9870 10 1 34600884 4799 8.51 0.65 12 0.30 1629.00 21484.00 19710 20240813 -29.63 12210 20250304 13.60 14400 -3.68 20250213 12210 13.60 20250304 19710 -29.63 20240813 12210 13.60 20250304 1.13 Y 069080 500 176 억 10225936 N N 4844 N 00 N