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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12740,-160,5,-1.24,484641695,37933,91.89,12830,12950,12730,16770,9030,12900,12776.28,29.64,0,-9179,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4408,7.82,0.59,12,0.11,1629.00,21484.00,19710,20240813,-35.36,12210,20250304,4.34,14400,-11.53,20250213,12210,4.34,20250304,19710,-35.36,20240813,12210,4.34,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4089,N,00,N
20250422,150619,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12770,-130,5,-1.01,423918510,33169,80.35,12830,12950,12730,16770,9030,12900,12780.56,29.64,0,-8019,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4419,7.84,0.59,12,0.10,1629.00,21484.00,19710,20240813,-35.21,12210,20250304,4.59,14400,-11.32,20250213,12210,4.59,20250304,19710,-35.21,20240813,12210,4.59,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N
20250422,140618,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12760,-140,5,-1.09,298139130,23319,56.49,12830,12950,12740,16770,9030,12900,12785.25,29.64,0,-5521,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4415,7.83,0.59,12,0.07,1629.00,21484.00,19710,20240813,-35.26,12210,20250304,4.50,14400,-11.39,20250213,12210,4.50,20250304,19710,-35.26,20240813,12210,4.50,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N
20250422,130616,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12780,-120,5,-0.93,227967580,17822,43.17,12830,12950,12740,16770,9030,12900,12791.36,29.64,0,-3411,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4422,7.85,0.59,12,0.05,1629.00,21484.00,19710,20240813,-35.16,12210,20250304,4.67,14400,-11.25,20250213,12210,4.67,20250304,19710,-35.16,20240813,12210,4.67,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N
20250422,120617,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12780,-120,5,-0.93,172286880,13465,32.62,12830,12950,12740,16770,9030,12900,12795.16,29.64,0,-452,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4422,7.85,0.59,12,0.04,1629.00,21484.00,19710,20240813,-35.16,12210,20250304,4.67,14400,-11.25,20250213,12210,4.67,20250304,19710,-35.16,20240813,12210,4.67,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N
20250422,110617,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12780,-120,5,-0.93,147608810,11535,27.94,12830,12950,12740,16770,9030,12900,12796.60,29.64,0,1149,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4422,7.85,0.59,12,0.03,1629.00,21484.00,19710,20240813,-35.16,12210,20250304,4.67,14400,-11.25,20250213,12210,4.67,20250304,19710,-35.16,20240813,12210,4.67,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N
20250422,100617,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12770,-130,5,-1.01,78595030,6134,14.86,12830,12950,12740,16770,9030,12900,12813.01,29.64,0,-233,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4419,7.84,0.59,12,0.02,1629.00,21484.00,19710,20240813,-35.21,12210,20250304,4.59,14400,-11.32,20250213,12210,4.59,20250304,19710,-35.21,20240813,12210,4.59,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N
20250422,090619,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12950,50,2,0.39,14796250,1154,2.80,12830,12950,12740,16770,9030,12900,12821.71,29.64,0,665,13306,13102,12926,12722,12546,13015,12635,177,3870,500,9540,10,1,34600884,4481,7.95,0.60,12,0.00,1629.00,21484.00,19710,20240813,-34.30,12210,20250304,6.06,14400,-10.07,20250213,12210,6.06,20250304,19710,-34.30,20240813,12210,6.06,20250304,1.06,Y,069080,500,176 억,,10256982,N,N,4294,N,00,N
20250421,160605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12900,-230,5,-1.75,531894960,41283,57.25,13010,13130,12750,17060,9200,13130,12884.11,29.66,0,-11448,13803,13466,13153,12816,12503,13310,12660,177,3930,500,9710,10,1,34600884,4464,7.92,0.60,12,0.12,1629.00,21484.00,19710,20240813,-34.55,12210,20250304,5.65,14400,-10.42,20250213,12210,5.65,20250304,19710,-34.55,20240813,12210,5.65,20250304,1.07,Y,069080,500,176 억,,10263489,N,N,4294,N,00,N
20250421,150615,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12770,-360,5,-2.74,492890830,38250,53.04,13010,13130,12750,17060,9200,13130,12886.03,29.66,0,-10914,13803,13466,13153,12816,12503,13310,12660,177,3930,500,9710,10,1,34600884,4419,7.84,0.59,12,0.11,1629.00,21484.00,19710,20240813,-35.21,12210,20250304,4.59,14400,-11.32,20250213,12210,4.59,20250304,19710,-35.21,20240813,12210,4.59,20250304,1.07,Y,069080,500,176 억,,10263489,N,N,6153,N,00,N
20250421,140616,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,12800,-330,5,-2.51,438685250,34011,47.16,13010,13130,12770,17060,9200,13130,12898.33,29.66,0,-11050,13803,13466,13153,12816,12503,13310,12660,177,3930,500,9710,10,1,34600884,4429,7.86,0.60,12,0.10,1629.00,21484.00,19710,20240813,-35.06,12210,20250304,4.83,14400,-11.11,20250213,12210,4.83,20250304,19710,-35.06,20240813,12210,4.83,20250304,1.07,Y,069080,500,176 억,,10263489,N,N,6153,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 20250422 160608 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12740 -160 5 -1.24 484641695 37933 91.89 12830 12950 12730 16770 9030 12900 12776.28 29.64 0 -9179 13306 13102 12926 12722 12546 13015 12635 177 3870 500 9540 10 1 34600884 4408 7.82 0.59 12 0.11 1629.00 21484.00 19710 20240813 -35.36 12210 20250304 4.34 14400 -11.53 20250213 12210 4.34 20250304 19710 -35.36 20240813 12210 4.34 20250304 1.06 Y 069080 500 176 억 10256982 N N 4089 N 00 N
3 20250422 150619 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12770 -130 5 -1.01 423918510 33169 80.35 12830 12950 12730 16770 9030 12900 12780.56 29.64 0 -8019 13306 13102 12926 12722 12546 13015 12635 177 3870 500 9540 10 1 34600884 4419 7.84 0.59 12 0.10 1629.00 21484.00 19710 20240813 -35.21 12210 20250304 4.59 14400 -11.32 20250213 12210 4.59 20250304 19710 -35.21 20240813 12210 4.59 20250304 1.06 Y 069080 500 176 억 10256982 N N 4294 N 00 N
4 20250422 140618 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12760 -140 5 -1.09 298139130 23319 56.49 12830 12950 12740 16770 9030 12900 12785.25 29.64 0 -5521 13306 13102 12926 12722 12546 13015 12635 177 3870 500 9540 10 1 34600884 4415 7.83 0.59 12 0.07 1629.00 21484.00 19710 20240813 -35.26 12210 20250304 4.50 14400 -11.39 20250213 12210 4.50 20250304 19710 -35.26 20240813 12210 4.50 20250304 1.06 Y 069080 500 176 억 10256982 N N 4294 N 00 N
5 20250422 130616 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12780 -120 5 -0.93 227967580 17822 43.17 12830 12950 12740 16770 9030 12900 12791.36 29.64 0 -3411 13306 13102 12926 12722 12546 13015 12635 177 3870 500 9540 10 1 34600884 4422 7.85 0.59 12 0.05 1629.00 21484.00 19710 20240813 -35.16 12210 20250304 4.67 14400 -11.25 20250213 12210 4.67 20250304 19710 -35.16 20240813 12210 4.67 20250304 1.06 Y 069080 500 176 억 10256982 N N 4294 N 00 N
6 20250422 120617 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12780 -120 5 -0.93 172286880 13465 32.62 12830 12950 12740 16770 9030 12900 12795.16 29.64 0 -452 13306 13102 12926 12722 12546 13015 12635 177 3870 500 9540 10 1 34600884 4422 7.85 0.59 12 0.04 1629.00 21484.00 19710 20240813 -35.16 12210 20250304 4.67 14400 -11.25 20250213 12210 4.67 20250304 19710 -35.16 20240813 12210 4.67 20250304 1.06 Y 069080 500 176 억 10256982 N N 4294 N 00 N
7 20250422 110617 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12780 -120 5 -0.93 147608810 11535 27.94 12830 12950 12740 16770 9030 12900 12796.60 29.64 0 1149 13306 13102 12926 12722 12546 13015 12635 177 3870 500 9540 10 1 34600884 4422 7.85 0.59 12 0.03 1629.00 21484.00 19710 20240813 -35.16 12210 20250304 4.67 14400 -11.25 20250213 12210 4.67 20250304 19710 -35.16 20240813 12210 4.67 20250304 1.06 Y 069080 500 176 억 10256982 N N 4294 N 00 N
8 20250422 100617 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12770 -130 5 -1.01 78595030 6134 14.86 12830 12950 12740 16770 9030 12900 12813.01 29.64 0 -233 13306 13102 12926 12722 12546 13015 12635 177 3870 500 9540 10 1 34600884 4419 7.84 0.59 12 0.02 1629.00 21484.00 19710 20240813 -35.21 12210 20250304 4.59 14400 -11.32 20250213 12210 4.59 20250304 19710 -35.21 20240813 12210 4.59 20250304 1.06 Y 069080 500 176 억 10256982 N N 4294 N 00 N
9 20250422 090619 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12950 50 2 0.39 14796250 1154 2.80 12830 12950 12740 16770 9030 12900 12821.71 29.64 0 665 13306 13102 12926 12722 12546 13015 12635 177 3870 500 9540 10 1 34600884 4481 7.95 0.60 12 0.00 1629.00 21484.00 19710 20240813 -34.30 12210 20250304 6.06 14400 -10.07 20250213 12210 6.06 20250304 19710 -34.30 20240813 12210 6.06 20250304 1.06 Y 069080 500 176 억 10256982 N N 4294 N 00 N
10 20250421 160605 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12900 -230 5 -1.75 531894960 41283 57.25 13010 13130 12750 17060 9200 13130 12884.11 29.66 0 -11448 13803 13466 13153 12816 12503 13310 12660 177 3930 500 9710 10 1 34600884 4464 7.92 0.60 12 0.12 1629.00 21484.00 19710 20240813 -34.55 12210 20250304 5.65 14400 -10.42 20250213 12210 5.65 20250304 19710 -34.55 20240813 12210 5.65 20250304 1.07 Y 069080 500 176 억 10263489 N N 4294 N 00 N
11 20250421 150615 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12770 -360 5 -2.74 492890830 38250 53.04 13010 13130 12750 17060 9200 13130 12886.03 29.66 0 -10914 13803 13466 13153 12816 12503 13310 12660 177 3930 500 9710 10 1 34600884 4419 7.84 0.59 12 0.11 1629.00 21484.00 19710 20240813 -35.21 12210 20250304 4.59 14400 -11.32 20250213 12210 4.59 20250304 19710 -35.21 20240813 12210 4.59 20250304 1.07 Y 069080 500 176 억 10263489 N N 6153 N 00 N
12 20250421 140616 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 12800 -330 5 -2.51 438685250 34011 47.16 13010 13130 12770 17060 9200 13130 12898.33 29.66 0 -11050 13803 13466 13153 12816 12503 13310 12660 177 3930 500 9710 10 1 34600884 4429 7.86 0.60 12 0.10 1629.00 21484.00 19710 20240813 -35.06 12210 20250304 4.83 14400 -11.11 20250213 12210 4.83 20250304 19710 -35.06 20240813 12210 4.83 20250304 1.07 Y 069080 500 176 억 10263489 N N 6153 N 00 N