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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81200,400,2,0.50,3197788500,39482,59.17,81500,81900,80300,105000,56600,80800,80993.37,34.30,0,-2278,82400,81600,80500,79700,78600,81050,79150,57,24200,500,58170,100,1,11494767,9334,9.22,2.17,12,0.34,8805.00,37462.00,143800,20240711,-43.53,77800,20250409,4.37,135900,-40.25,20250206,77800,4.37,20250409,143800,-43.53,20240711,77800,4.37,20250409,1.55,Y,067160,500,57 억,,3943016,N,N,2936,N,00,N
20250414,150602,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81100,300,2,0.37,3051640300,37681,56.47,81500,81900,80300,105000,56600,80800,80986.18,34.30,0,-2682,82400,81600,80500,79700,78600,81050,79150,57,24200,500,58170,100,1,11494767,9322,9.21,2.16,12,0.33,8805.00,37462.00,143800,20240711,-43.60,77800,20250409,4.24,135900,-40.32,20250206,77800,4.24,20250409,143800,-43.60,20240711,77800,4.24,20250409,1.55,Y,067160,500,57 억,,3943016,N,N,14323,N,00,N
20250414,140601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80700,-100,5,-0.12,2708987850,33455,50.14,81500,81900,80300,105000,56600,80800,80974.08,34.30,0,-2993,82400,81600,80500,79700,78600,81050,79150,57,24200,500,58170,100,1,11494767,9276,9.17,2.15,12,0.29,8805.00,37462.00,143800,20240711,-43.88,77800,20250409,3.73,135900,-40.62,20250206,77800,3.73,20250409,143800,-43.88,20240711,77800,3.73,20250409,1.55,Y,067160,500,57 억,,3943016,N,N,14323,N,00,N
20250414,130601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81100,300,2,0.37,2320809050,28649,42.94,81500,81900,80300,105000,56600,80800,81008.38,34.30,0,-3297,82400,81600,80500,79700,78600,81050,79150,57,24200,500,58170,100,1,11494767,9322,9.21,2.16,12,0.25,8805.00,37462.00,143800,20240711,-43.60,77800,20250409,4.24,135900,-40.32,20250206,77800,4.24,20250409,143800,-43.60,20240711,77800,4.24,20250409,1.55,Y,067160,500,57 억,,3943016,N,N,14323,N,00,N
20250414,120602,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80900,100,2,0.12,2015217750,24874,37.28,81500,81900,80300,105000,56600,80800,81017.04,34.30,0,-3973,82400,81600,80500,79700,78600,81050,79150,57,24200,500,58170,100,1,11494767,9299,9.19,2.16,12,0.22,8805.00,37462.00,143800,20240711,-43.74,77800,20250409,3.98,135900,-40.47,20250206,77800,3.98,20250409,143800,-43.74,20240711,77800,3.98,20250409,1.55,Y,067160,500,57 억,,3943016,N,N,14323,N,00,N
20250414,110559,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81000,200,2,0.25,1720636100,21233,31.82,81500,81900,80300,105000,56600,80800,81035.94,34.30,0,-4180,82400,81600,80500,79700,78600,81050,79150,57,24200,500,58170,100,1,11494767,9311,9.20,2.16,12,0.18,8805.00,37462.00,143800,20240711,-43.67,77800,20250409,4.11,135900,-40.40,20250206,77800,4.11,20250409,143800,-43.67,20240711,77800,4.11,20250409,1.55,Y,067160,500,57 억,,3943016,N,N,14323,N,00,N
20250414,100601,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80700,-100,5,-0.12,1205927700,14884,22.31,81500,81900,80300,105000,56600,80800,81021.75,34.30,0,-5968,82400,81600,80500,79700,78600,81050,79150,57,24200,500,58170,100,1,11494767,9276,9.17,2.15,12,0.13,8805.00,37462.00,143800,20240711,-43.88,77800,20250409,3.73,135900,-40.62,20250206,77800,3.73,20250409,143800,-43.88,20240711,77800,3.73,20250409,1.55,Y,067160,500,57 억,,3943016,N,N,14323,N,00,N
20250414,090602,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,81600,800,2,0.99,254686800,3135,4.70,81500,81600,80700,105000,56600,80800,81239.81,34.30,0,-705,82400,81600,80500,79700,78600,81050,79150,57,24200,500,58170,100,1,11494767,9380,9.27,2.18,12,0.03,8805.00,37462.00,143800,20240711,-43.25,77800,20250409,4.88,135900,-39.96,20250206,77800,4.88,20250409,143800,-43.25,20240711,77800,4.88,20250409,1.55,Y,067160,500,57 억,,3943016,N,N,14323,N,00,N
20250411,160554,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80800,-1200,5,-1.46,5346885800,66723,94.08,81000,81300,79400,106600,57400,82000,80135.29,34.35,0,-12318,84733,83366,81533,80166,78333,84050,80850,57,24600,500,59040,100,1,11494767,9288,9.18,2.16,12,0.58,8805.00,37462.00,143800,20240711,-43.81,77800,20250409,3.86,135900,-40.54,20250206,77800,3.86,20250409,143800,-43.81,20240711,77800,3.86,20250409,1.59,Y,067160,500,57 억,,3948322,N,N,14323,N,00,N
20250411,150600,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80900,-1100,5,-1.34,4913464850,61356,86.52,81000,81300,79400,106600,57400,82000,80080.93,34.35,0,-12350,84733,83366,81533,80166,78333,84050,80850,57,24600,500,59040,100,1,11494767,9299,9.19,2.16,12,0.53,8805.00,37462.00,143800,20240711,-43.74,77800,20250409,3.98,135900,-40.47,20250206,77800,3.98,20250409,143800,-43.74,20240711,77800,3.98,20250409,1.59,Y,067160,500,57 억,,3948322,N,N,3494,N,00,N
20250411,140559,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,80300,-1700,5,-2.07,4464609450,55783,78.66,81000,81300,79400,106600,57400,82000,80034.95,34.35,0,-12746,84733,83366,81533,80166,78333,84050,80850,57,24600,500,59040,100,1,11494767,9230,9.12,2.14,12,0.49,8805.00,37462.00,143800,20240711,-44.16,77800,20250409,3.21,135900,-40.91,20250206,77800,3.21,20250409,143800,-44.16,20240711,77800,3.21,20250409,1.59,Y,067160,500,57 억,,3948322,N,N,3494,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 20250414 160557 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 81200 400 2 0.50 3197788500 39482 59.17 81500 81900 80300 105000 56600 80800 80993.37 34.30 0 -2278 82400 81600 80500 79700 78600 81050 79150 57 24200 500 58170 100 1 11494767 9334 9.22 2.17 12 0.34 8805.00 37462.00 143800 20240711 -43.53 77800 20250409 4.37 135900 -40.25 20250206 77800 4.37 20250409 143800 -43.53 20240711 77800 4.37 20250409 1.55 Y 067160 500 57 억 3943016 N N 2936 N 00 N
3 20250414 150602 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 81100 300 2 0.37 3051640300 37681 56.47 81500 81900 80300 105000 56600 80800 80986.18 34.30 0 -2682 82400 81600 80500 79700 78600 81050 79150 57 24200 500 58170 100 1 11494767 9322 9.21 2.16 12 0.33 8805.00 37462.00 143800 20240711 -43.60 77800 20250409 4.24 135900 -40.32 20250206 77800 4.24 20250409 143800 -43.60 20240711 77800 4.24 20250409 1.55 Y 067160 500 57 억 3943016 N N 14323 N 00 N
4 20250414 140601 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80700 -100 5 -0.12 2708987850 33455 50.14 81500 81900 80300 105000 56600 80800 80974.08 34.30 0 -2993 82400 81600 80500 79700 78600 81050 79150 57 24200 500 58170 100 1 11494767 9276 9.17 2.15 12 0.29 8805.00 37462.00 143800 20240711 -43.88 77800 20250409 3.73 135900 -40.62 20250206 77800 3.73 20250409 143800 -43.88 20240711 77800 3.73 20250409 1.55 Y 067160 500 57 억 3943016 N N 14323 N 00 N
5 20250414 130601 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 81100 300 2 0.37 2320809050 28649 42.94 81500 81900 80300 105000 56600 80800 81008.38 34.30 0 -3297 82400 81600 80500 79700 78600 81050 79150 57 24200 500 58170 100 1 11494767 9322 9.21 2.16 12 0.25 8805.00 37462.00 143800 20240711 -43.60 77800 20250409 4.24 135900 -40.32 20250206 77800 4.24 20250409 143800 -43.60 20240711 77800 4.24 20250409 1.55 Y 067160 500 57 억 3943016 N N 14323 N 00 N
6 20250414 120602 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80900 100 2 0.12 2015217750 24874 37.28 81500 81900 80300 105000 56600 80800 81017.04 34.30 0 -3973 82400 81600 80500 79700 78600 81050 79150 57 24200 500 58170 100 1 11494767 9299 9.19 2.16 12 0.22 8805.00 37462.00 143800 20240711 -43.74 77800 20250409 3.98 135900 -40.47 20250206 77800 3.98 20250409 143800 -43.74 20240711 77800 3.98 20250409 1.55 Y 067160 500 57 억 3943016 N N 14323 N 00 N
7 20250414 110559 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 81000 200 2 0.25 1720636100 21233 31.82 81500 81900 80300 105000 56600 80800 81035.94 34.30 0 -4180 82400 81600 80500 79700 78600 81050 79150 57 24200 500 58170 100 1 11494767 9311 9.20 2.16 12 0.18 8805.00 37462.00 143800 20240711 -43.67 77800 20250409 4.11 135900 -40.40 20250206 77800 4.11 20250409 143800 -43.67 20240711 77800 4.11 20250409 1.55 Y 067160 500 57 억 3943016 N N 14323 N 00 N
8 20250414 100601 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80700 -100 5 -0.12 1205927700 14884 22.31 81500 81900 80300 105000 56600 80800 81021.75 34.30 0 -5968 82400 81600 80500 79700 78600 81050 79150 57 24200 500 58170 100 1 11494767 9276 9.17 2.15 12 0.13 8805.00 37462.00 143800 20240711 -43.88 77800 20250409 3.73 135900 -40.62 20250206 77800 3.73 20250409 143800 -43.88 20240711 77800 3.73 20250409 1.55 Y 067160 500 57 억 3943016 N N 14323 N 00 N
9 20250414 090602 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 81600 800 2 0.99 254686800 3135 4.70 81500 81600 80700 105000 56600 80800 81239.81 34.30 0 -705 82400 81600 80500 79700 78600 81050 79150 57 24200 500 58170 100 1 11494767 9380 9.27 2.18 12 0.03 8805.00 37462.00 143800 20240711 -43.25 77800 20250409 4.88 135900 -39.96 20250206 77800 4.88 20250409 143800 -43.25 20240711 77800 4.88 20250409 1.55 Y 067160 500 57 억 3943016 N N 14323 N 00 N
10 20250411 160554 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80800 -1200 5 -1.46 5346885800 66723 94.08 81000 81300 79400 106600 57400 82000 80135.29 34.35 0 -12318 84733 83366 81533 80166 78333 84050 80850 57 24600 500 59040 100 1 11494767 9288 9.18 2.16 12 0.58 8805.00 37462.00 143800 20240711 -43.81 77800 20250409 3.86 135900 -40.54 20250206 77800 3.86 20250409 143800 -43.81 20240711 77800 3.86 20250409 1.59 Y 067160 500 57 억 3948322 N N 14323 N 00 N
11 20250411 150600 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80900 -1100 5 -1.34 4913464850 61356 86.52 81000 81300 79400 106600 57400 82000 80080.93 34.35 0 -12350 84733 83366 81533 80166 78333 84050 80850 57 24600 500 59040 100 1 11494767 9299 9.19 2.16 12 0.53 8805.00 37462.00 143800 20240711 -43.74 77800 20250409 3.98 135900 -40.47 20250206 77800 3.98 20250409 143800 -43.74 20240711 77800 3.98 20250409 1.59 Y 067160 500 57 억 3948322 N N 3494 N 00 N
12 20250411 140559 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 80300 -1700 5 -2.07 4464609450 55783 78.66 81000 81300 79400 106600 57400 82000 80034.95 34.35 0 -12746 84733 83366 81533 80166 78333 84050 80850 57 24600 500 59040 100 1 11494767 9230 9.12 2.14 12 0.49 8805.00 37462.00 143800 20240711 -44.16 77800 20250409 3.21 135900 -40.91 20250206 77800 3.21 20250409 143800 -44.16 20240711 77800 3.21 20250409 1.59 Y 067160 500 57 억 3948322 N N 3494 N 00 N