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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
030520/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
20250429,160403,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21800,0,3,0.00,2579571175,117852,41.74,21950,22100,21750,28300,15300,21800,21888.32,5.74,0,518,22800,22300,22000,21500,21200,22150,21350,135,6500,500,16130,50,1,24179744,5271,37.98,1.51,12,0.49,574.00,14475.00,33400,20240521,-34.73,15100,20240805,44.37,25550,-14.68,20250206,17330,25.79,20250407,33400,-34.73,20240521,15100,44.37,20240805,5.87,Y,030520,500,134 억,,1387517,N,N,15202,N,00,N
20250429,150406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21800,0,3,0.00,2394766975,109369,38.74,21950,22100,21750,28300,15300,21800,21896.21,5.74,0,1667,22800,22300,22000,21500,21200,22150,21350,135,6500,500,16130,50,1,24179744,5271,37.98,1.51,12,0.45,574.00,14475.00,33400,20240521,-34.73,15100,20240805,44.37,25550,-14.68,20250206,17330,25.79,20250407,33400,-34.73,20240521,15100,44.37,20240805,5.87,Y,030520,500,134 억,,1387517,N,N,28057,N,00,N
20250429,140406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21850,50,2,0.23,1952895025,89127,31.57,21950,22100,21750,28300,15300,21800,21911.38,5.74,0,1342,22800,22300,22000,21500,21200,22150,21350,135,6500,500,16130,50,1,24179744,5283,38.07,1.51,12,0.37,574.00,14475.00,33400,20240521,-34.58,15100,20240805,44.70,25550,-14.48,20250206,17330,26.08,20250407,33400,-34.58,20240521,15100,44.70,20240805,5.87,Y,030520,500,134 억,,1387517,N,N,28057,N,00,N
20250429,130407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21850,50,2,0.23,1675208175,76422,27.07,21950,22100,21750,28300,15300,21800,21920.50,5.74,0,-44,22800,22300,22000,21500,21200,22150,21350,135,6500,500,16130,50,1,24179744,5283,38.07,1.51,12,0.32,574.00,14475.00,33400,20240521,-34.58,15100,20240805,44.70,25550,-14.48,20250206,17330,26.08,20250407,33400,-34.58,20240521,15100,44.70,20240805,5.87,Y,030520,500,134 억,,1387517,N,N,28057,N,00,N
20250429,120406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,22000,200,2,0.92,1394917375,63622,22.54,21950,22100,21750,28300,15300,21800,21925.08,5.74,0,-464,22800,22300,22000,21500,21200,22150,21350,135,6500,500,16130,50,1,24179744,5320,38.33,1.52,12,0.26,574.00,14475.00,33400,20240521,-34.13,15100,20240805,45.70,25550,-13.89,20250206,17330,26.95,20250407,33400,-34.13,20240521,15100,45.70,20240805,5.87,Y,030520,500,134 억,,1387517,N,N,28057,N,00,N
20250429,110406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21950,150,2,0.69,989046125,45182,16.00,21950,22050,21750,28300,15300,21800,21890.27,5.74,0,-901,22800,22300,22000,21500,21200,22150,21350,135,6500,500,16130,50,1,24179744,5307,38.24,1.52,12,0.19,574.00,14475.00,33400,20240521,-34.28,15100,20240805,45.36,25550,-14.09,20250206,17330,26.66,20250407,33400,-34.28,20240521,15100,45.36,20240805,5.87,Y,030520,500,134 억,,1387517,N,N,28057,N,00,N
20250429,100408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21950,150,2,0.69,660301550,30177,10.69,21950,22050,21750,28300,15300,21800,21880.96,5.74,0,-1952,22800,22300,22000,21500,21200,22150,21350,135,6500,500,16130,50,1,24179744,5307,38.24,1.52,12,0.12,574.00,14475.00,33400,20240521,-34.28,15100,20240805,45.36,25550,-14.09,20250206,17330,26.66,20250407,33400,-34.28,20240521,15100,45.36,20240805,5.87,Y,030520,500,134 억,,1387517,N,N,28057,N,00,N
20250429,090408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21900,100,2,0.46,115344500,5269,1.87,21950,21950,21850,28300,15300,21800,21891.17,5.74,0,-1590,22800,22300,22000,21500,21200,22150,21350,135,6500,500,16130,50,1,24179744,5295,38.15,1.51,12,0.02,574.00,14475.00,33400,20240521,-34.43,15100,20240805,45.03,25550,-14.29,20250206,17330,26.37,20250407,33400,-34.43,20240521,15100,45.03,20240805,5.87,Y,030520,500,134 억,,1387517,N,N,28057,N,00,N
20250428,160403,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21800,-100,5,-0.46,6231439950,282317,131.15,22050,22500,21700,28450,15350,21900,22072.61,5.81,0,-22142,22433,22166,21983,21716,21533,22075,21625,135,6550,500,16200,50,1,24179744,5271,37.98,1.51,12,1.17,574.00,14475.00,33400,20240521,-34.73,15100,20240805,44.37,25550,-14.68,20250206,17330,25.79,20250407,33400,-34.73,20240521,15100,44.37,20240805,5.97,Y,030520,500,134 억,,1403796,N,N,28057,N,00,N
20250428,150406,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21850,-50,5,-0.23,5691867025,257535,119.63,22050,22500,21750,28450,15350,21900,22101.45,5.81,0,-27624,22433,22166,21983,21716,21533,22075,21625,135,6550,500,16200,50,1,24179744,5283,38.07,1.51,12,1.07,574.00,14475.00,33400,20240521,-34.58,15100,20240805,44.70,25550,-14.48,20250206,17330,26.08,20250407,33400,-34.58,20240521,15100,44.70,20240805,5.97,Y,030520,500,134 억,,1403796,N,N,12230,N,00,N
20250428,140405,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,21850,-50,5,-0.23,5149281325,232706,108.10,22050,22500,21850,28450,15350,21900,22127.99,5.81,0,-19318,22433,22166,21983,21716,21533,22075,21625,135,6550,500,16200,50,1,24179744,5283,38.07,1.51,12,0.96,574.00,14475.00,33400,20240521,-34.58,15100,20240805,44.70,25550,-14.48,20250206,17330,26.08,20250407,33400,-34.58,20240521,15100,44.70,20240805,5.97,Y,030520,500,134 억,,1403796,N,N,12230,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 20250429 160403 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21800 0 3 0.00 2579571175 117852 41.74 21950 22100 21750 28300 15300 21800 21888.32 5.74 0 518 22800 22300 22000 21500 21200 22150 21350 135 6500 500 16130 50 1 24179744 5271 37.98 1.51 12 0.49 574.00 14475.00 33400 20240521 -34.73 15100 20240805 44.37 25550 -14.68 20250206 17330 25.79 20250407 33400 -34.73 20240521 15100 44.37 20240805 5.87 Y 030520 500 134 억 1387517 N N 15202 N 00 N
3 20250429 150406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21800 0 3 0.00 2394766975 109369 38.74 21950 22100 21750 28300 15300 21800 21896.21 5.74 0 1667 22800 22300 22000 21500 21200 22150 21350 135 6500 500 16130 50 1 24179744 5271 37.98 1.51 12 0.45 574.00 14475.00 33400 20240521 -34.73 15100 20240805 44.37 25550 -14.68 20250206 17330 25.79 20250407 33400 -34.73 20240521 15100 44.37 20240805 5.87 Y 030520 500 134 억 1387517 N N 28057 N 00 N
4 20250429 140406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21850 50 2 0.23 1952895025 89127 31.57 21950 22100 21750 28300 15300 21800 21911.38 5.74 0 1342 22800 22300 22000 21500 21200 22150 21350 135 6500 500 16130 50 1 24179744 5283 38.07 1.51 12 0.37 574.00 14475.00 33400 20240521 -34.58 15100 20240805 44.70 25550 -14.48 20250206 17330 26.08 20250407 33400 -34.58 20240521 15100 44.70 20240805 5.87 Y 030520 500 134 억 1387517 N N 28057 N 00 N
5 20250429 130407 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21850 50 2 0.23 1675208175 76422 27.07 21950 22100 21750 28300 15300 21800 21920.50 5.74 0 -44 22800 22300 22000 21500 21200 22150 21350 135 6500 500 16130 50 1 24179744 5283 38.07 1.51 12 0.32 574.00 14475.00 33400 20240521 -34.58 15100 20240805 44.70 25550 -14.48 20250206 17330 26.08 20250407 33400 -34.58 20240521 15100 44.70 20240805 5.87 Y 030520 500 134 억 1387517 N N 28057 N 00 N
6 20250429 120406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 22000 200 2 0.92 1394917375 63622 22.54 21950 22100 21750 28300 15300 21800 21925.08 5.74 0 -464 22800 22300 22000 21500 21200 22150 21350 135 6500 500 16130 50 1 24179744 5320 38.33 1.52 12 0.26 574.00 14475.00 33400 20240521 -34.13 15100 20240805 45.70 25550 -13.89 20250206 17330 26.95 20250407 33400 -34.13 20240521 15100 45.70 20240805 5.87 Y 030520 500 134 억 1387517 N N 28057 N 00 N
7 20250429 110406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21950 150 2 0.69 989046125 45182 16.00 21950 22050 21750 28300 15300 21800 21890.27 5.74 0 -901 22800 22300 22000 21500 21200 22150 21350 135 6500 500 16130 50 1 24179744 5307 38.24 1.52 12 0.19 574.00 14475.00 33400 20240521 -34.28 15100 20240805 45.36 25550 -14.09 20250206 17330 26.66 20250407 33400 -34.28 20240521 15100 45.36 20240805 5.87 Y 030520 500 134 억 1387517 N N 28057 N 00 N
8 20250429 100408 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21950 150 2 0.69 660301550 30177 10.69 21950 22050 21750 28300 15300 21800 21880.96 5.74 0 -1952 22800 22300 22000 21500 21200 22150 21350 135 6500 500 16130 50 1 24179744 5307 38.24 1.52 12 0.12 574.00 14475.00 33400 20240521 -34.28 15100 20240805 45.36 25550 -14.09 20250206 17330 26.66 20250407 33400 -34.28 20240521 15100 45.36 20240805 5.87 Y 030520 500 134 억 1387517 N N 28057 N 00 N
9 20250429 090408 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21900 100 2 0.46 115344500 5269 1.87 21950 21950 21850 28300 15300 21800 21891.17 5.74 0 -1590 22800 22300 22000 21500 21200 22150 21350 135 6500 500 16130 50 1 24179744 5295 38.15 1.51 12 0.02 574.00 14475.00 33400 20240521 -34.43 15100 20240805 45.03 25550 -14.29 20250206 17330 26.37 20250407 33400 -34.43 20240521 15100 45.03 20240805 5.87 Y 030520 500 134 억 1387517 N N 28057 N 00 N
10 20250428 160403 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21800 -100 5 -0.46 6231439950 282317 131.15 22050 22500 21700 28450 15350 21900 22072.61 5.81 0 -22142 22433 22166 21983 21716 21533 22075 21625 135 6550 500 16200 50 1 24179744 5271 37.98 1.51 12 1.17 574.00 14475.00 33400 20240521 -34.73 15100 20240805 44.37 25550 -14.68 20250206 17330 25.79 20250407 33400 -34.73 20240521 15100 44.37 20240805 5.97 Y 030520 500 134 억 1403796 N N 28057 N 00 N
11 20250428 150406 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21850 -50 5 -0.23 5691867025 257535 119.63 22050 22500 21750 28450 15350 21900 22101.45 5.81 0 -27624 22433 22166 21983 21716 21533 22075 21625 135 6550 500 16200 50 1 24179744 5283 38.07 1.51 12 1.07 574.00 14475.00 33400 20240521 -34.58 15100 20240805 44.70 25550 -14.48 20250206 17330 26.08 20250407 33400 -34.58 20240521 15100 44.70 20240805 5.97 Y 030520 500 134 억 1403796 N N 12230 N 00 N
12 20250428 140405 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 21850 -50 5 -0.23 5149281325 232706 108.10 22050 22500 21850 28450 15350 21900 22127.99 5.81 0 -19318 22433 22166 21983 21716 21533 22075 21625 135 6550 500 16200 50 1 24179744 5283 38.07 1.51 12 0.96 574.00 14475.00 33400 20240521 -34.58 15100 20240805 44.70 25550 -14.48 20250206 17330 26.08 20250407 33400 -34.58 20240521 15100 44.70 20240805 5.97 Y 030520 500 134 억 1403796 N N 12230 N 00 N