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
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
20250414,160604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13280,60,2,0.45,720553300,54192,126.78,13220,13390,13160,17180,9260,13220,13296.33,29.53,0,4682,13640,13430,13220,13010,12800,13325,12905,177,3960,500,9780,10,1,34600884,4595,8.15,0.62,12,0.16,1629.00,21484.00,19710,20240813,-32.62,12210,20250304,8.76,14400,-7.78,20250213,12210,8.76,20250304,19710,-32.62,20240813,12210,8.76,20250304,1.03,Y,069080,500,176 억,,10217808,N,N,13535,N,00,N
20250414,150609,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13330,110,2,0.83,632235550,47553,111.25,13220,13390,13160,17180,9260,13220,13295.39,29.53,0,5823,13640,13430,13220,13010,12800,13325,12905,177,3960,500,9780,10,1,34600884,4612,8.18,0.62,12,0.14,1629.00,21484.00,19710,20240813,-32.37,12210,20250304,9.17,14400,-7.43,20250213,12210,9.17,20250304,19710,-32.37,20240813,12210,9.17,20250304,1.03,Y,069080,500,176 억,,10217808,N,N,8009,N,00,N
20250414,140608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13360,140,2,1.06,523906560,39436,92.26,13220,13390,13160,17180,9260,13220,13284.98,29.53,0,5909,13640,13430,13220,13010,12800,13325,12905,177,3960,500,9780,10,1,34600884,4623,8.20,0.62,12,0.11,1629.00,21484.00,19710,20240813,-32.22,12210,20250304,9.42,14400,-7.22,20250213,12210,9.42,20250304,19710,-32.22,20240813,12210,9.42,20250304,1.03,Y,069080,500,176 억,,10217808,N,N,8009,N,00,N
20250414,130607,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13350,130,2,0.98,424099440,31959,74.77,13220,13370,13160,17180,9260,13220,13270.11,29.53,0,5807,13640,13430,13220,13010,12800,13325,12905,177,3960,500,9780,10,1,34600884,4619,8.20,0.62,12,0.09,1629.00,21484.00,19710,20240813,-32.27,12210,20250304,9.34,14400,-7.29,20250213,12210,9.34,20250304,19710,-32.27,20240813,12210,9.34,20250304,1.03,Y,069080,500,176 억,,10217808,N,N,8009,N,00,N
20250414,120609,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13370,150,2,1.13,369162340,27845,65.14,13220,13370,13160,17180,9260,13220,13257.76,29.53,0,3876,13640,13430,13220,13010,12800,13325,12905,177,3960,500,9780,10,1,34600884,4626,8.21,0.62,12,0.08,1629.00,21484.00,19710,20240813,-32.17,12210,20250304,9.50,14400,-7.15,20250213,12210,9.50,20250304,19710,-32.17,20240813,12210,9.50,20250304,1.03,Y,069080,500,176 억,,10217808,N,N,8009,N,00,N
20250414,110606,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13290,70,2,0.53,290341540,21933,51.31,13220,13360,13160,17180,9260,13220,13237.66,29.53,0,2708,13640,13430,13220,13010,12800,13325,12905,177,3960,500,9780,10,1,34600884,4598,8.16,0.62,12,0.06,1629.00,21484.00,19710,20240813,-32.57,12210,20250304,8.85,14400,-7.71,20250213,12210,8.85,20250304,19710,-32.57,20240813,12210,8.85,20250304,1.03,Y,069080,500,176 억,,10217808,N,N,8009,N,00,N
20250414,100608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13230,10,2,0.08,156548130,11817,27.65,13220,13360,13160,17180,9260,13220,13247.71,29.53,0,1221,13640,13430,13220,13010,12800,13325,12905,177,3960,500,9780,10,1,34600884,4578,8.12,0.62,12,0.03,1629.00,21484.00,19710,20240813,-32.88,12210,20250304,8.35,14400,-8.12,20250213,12210,8.35,20250304,19710,-32.88,20240813,12210,8.35,20250304,1.03,Y,069080,500,176 억,,10217808,N,N,8009,N,00,N
20250414,090609,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,13190,-30,5,-0.23,31759750,2406,5.63,13220,13290,13160,17180,9260,13220,13200.23,29.53,0,-1805,13640,13430,13220,13010,12800,13325,12905,177,3960,500,9780,10,1,34600884,4564,8.10,0.61,12,0.01,1629.00,21484.00,19710,20240813,-33.08,12210,20250304,8.03,14400,-8.40,20250213,12210,8.03,20250304,19710,-33.08,20240813,12210,8.03,20250304,1.03,Y,069080,500,176 억,,10217808,N,N,8009,N,00,N
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
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 160604 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13280 60 2 0.45 720553300 54192 126.78 13220 13390 13160 17180 9260 13220 13296.33 29.53 0 4682 13640 13430 13220 13010 12800 13325 12905 177 3960 500 9780 10 1 34600884 4595 8.15 0.62 12 0.16 1629.00 21484.00 19710 20240813 -32.62 12210 20250304 8.76 14400 -7.78 20250213 12210 8.76 20250304 19710 -32.62 20240813 12210 8.76 20250304 1.03 Y 069080 500 176 억 10217808 N N 13535 N 00 N
3 20250414 150609 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13330 110 2 0.83 632235550 47553 111.25 13220 13390 13160 17180 9260 13220 13295.39 29.53 0 5823 13640 13430 13220 13010 12800 13325 12905 177 3960 500 9780 10 1 34600884 4612 8.18 0.62 12 0.14 1629.00 21484.00 19710 20240813 -32.37 12210 20250304 9.17 14400 -7.43 20250213 12210 9.17 20250304 19710 -32.37 20240813 12210 9.17 20250304 1.03 Y 069080 500 176 억 10217808 N N 8009 N 00 N
4 20250414 140608 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13360 140 2 1.06 523906560 39436 92.26 13220 13390 13160 17180 9260 13220 13284.98 29.53 0 5909 13640 13430 13220 13010 12800 13325 12905 177 3960 500 9780 10 1 34600884 4623 8.20 0.62 12 0.11 1629.00 21484.00 19710 20240813 -32.22 12210 20250304 9.42 14400 -7.22 20250213 12210 9.42 20250304 19710 -32.22 20240813 12210 9.42 20250304 1.03 Y 069080 500 176 억 10217808 N N 8009 N 00 N
5 20250414 130607 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13350 130 2 0.98 424099440 31959 74.77 13220 13370 13160 17180 9260 13220 13270.11 29.53 0 5807 13640 13430 13220 13010 12800 13325 12905 177 3960 500 9780 10 1 34600884 4619 8.20 0.62 12 0.09 1629.00 21484.00 19710 20240813 -32.27 12210 20250304 9.34 14400 -7.29 20250213 12210 9.34 20250304 19710 -32.27 20240813 12210 9.34 20250304 1.03 Y 069080 500 176 억 10217808 N N 8009 N 00 N
6 20250414 120609 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13370 150 2 1.13 369162340 27845 65.14 13220 13370 13160 17180 9260 13220 13257.76 29.53 0 3876 13640 13430 13220 13010 12800 13325 12905 177 3960 500 9780 10 1 34600884 4626 8.21 0.62 12 0.08 1629.00 21484.00 19710 20240813 -32.17 12210 20250304 9.50 14400 -7.15 20250213 12210 9.50 20250304 19710 -32.17 20240813 12210 9.50 20250304 1.03 Y 069080 500 176 억 10217808 N N 8009 N 00 N
7 20250414 110606 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13290 70 2 0.53 290341540 21933 51.31 13220 13360 13160 17180 9260 13220 13237.66 29.53 0 2708 13640 13430 13220 13010 12800 13325 12905 177 3960 500 9780 10 1 34600884 4598 8.16 0.62 12 0.06 1629.00 21484.00 19710 20240813 -32.57 12210 20250304 8.85 14400 -7.71 20250213 12210 8.85 20250304 19710 -32.57 20240813 12210 8.85 20250304 1.03 Y 069080 500 176 억 10217808 N N 8009 N 00 N
8 20250414 100608 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13230 10 2 0.08 156548130 11817 27.65 13220 13360 13160 17180 9260 13220 13247.71 29.53 0 1221 13640 13430 13220 13010 12800 13325 12905 177 3960 500 9780 10 1 34600884 4578 8.12 0.62 12 0.03 1629.00 21484.00 19710 20240813 -32.88 12210 20250304 8.35 14400 -8.12 20250213 12210 8.35 20250304 19710 -32.88 20240813 12210 8.35 20250304 1.03 Y 069080 500 176 억 10217808 N N 8009 N 00 N
9 20250414 090609 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 13190 -30 5 -0.23 31759750 2406 5.63 13220 13290 13160 17180 9260 13220 13200.23 29.53 0 -1805 13640 13430 13220 13010 12800 13325 12905 177 3960 500 9780 10 1 34600884 4564 8.10 0.61 12 0.01 1629.00 21484.00 19710 20240813 -33.08 12210 20250304 8.03 14400 -8.40 20250213 12210 8.03 20250304 19710 -33.08 20240813 12210 8.03 20250304 1.03 Y 069080 500 176 억 10217808 N N 8009 N 00 N
10 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
11 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
12 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