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
108860/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
20250429,160801,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13680,330,2,2.47,3249777425,239738,126.09,13310,13720,13300,17350,9350,13350,13555.33,1.12,0,66070,13963,13656,13483,13176,13003,13570,13090,135,4000,500,9870,10,1,26914790,3682,-63.33,3.05,12,0.89,-216.00,4484.00,18400,20240514,-25.65,9820,20241115,39.31,17100,-20.00,20250210,10900,25.50,20250407,18400,-25.65,20240514,9820,39.31,20241115,5.54,Y,108860,500,134 억,,300260,N,N,16261,N,00,N
20250429,150804,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13630,280,2,2.10,2961796355,218672,115.01,13310,13720,13300,17350,9350,13350,13544.47,1.12,0,69535,13963,13656,13483,13176,13003,13570,13090,135,4000,500,9870,10,1,26914790,3668,-63.10,3.04,12,0.81,-216.00,4484.00,18400,20240514,-25.92,9820,20241115,38.80,17100,-20.29,20250210,10900,25.05,20250407,18400,-25.92,20240514,9820,38.80,20241115,5.54,Y,108860,500,134 억,,300260,N,N,18749,N,00,N
20250429,140806,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13630,280,2,2.10,2645631605,195486,102.82,13310,13720,13300,17350,9350,13350,13533.61,1.12,0,65946,13963,13656,13483,13176,13003,13570,13090,135,4000,500,9870,10,1,26914790,3668,-63.10,3.04,12,0.73,-216.00,4484.00,18400,20240514,-25.92,9820,20241115,38.80,17100,-20.29,20250210,10900,25.05,20250407,18400,-25.92,20240514,9820,38.80,20241115,5.54,Y,108860,500,134 억,,300260,N,N,18749,N,00,N
20250429,130805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13560,210,2,1.57,2164266885,160151,84.23,13310,13720,13300,17350,9350,13350,13513.91,1.12,0,46315,13963,13656,13483,13176,13003,13570,13090,135,4000,500,9870,10,1,26914790,3650,-62.78,3.02,12,0.60,-216.00,4484.00,18400,20240514,-26.30,9820,20241115,38.09,17100,-20.70,20250210,10900,24.40,20250407,18400,-26.30,20240514,9820,38.09,20241115,5.54,Y,108860,500,134 억,,300260,N,N,18749,N,00,N
20250429,120807,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13620,270,2,2.02,1899715865,140660,73.98,13310,13720,13300,17350,9350,13350,13505.73,1.12,0,36988,13963,13656,13483,13176,13003,13570,13090,135,4000,500,9870,10,1,26914790,3666,-63.06,3.04,12,0.52,-216.00,4484.00,18400,20240514,-25.98,9820,20241115,38.70,17100,-20.35,20250210,10900,24.95,20250407,18400,-25.98,20240514,9820,38.70,20241115,5.54,Y,108860,500,134 억,,300260,N,N,18749,N,00,N
20250429,110805,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13540,190,2,1.42,1141577020,85089,44.75,13310,13570,13300,17350,9350,13350,13416.27,1.12,0,14981,13963,13656,13483,13176,13003,13570,13090,135,4000,500,9870,10,1,26914790,3644,-62.69,3.02,12,0.32,-216.00,4484.00,18400,20240514,-26.41,9820,20241115,37.88,17100,-20.82,20250210,10900,24.22,20250407,18400,-26.41,20240514,9820,37.88,20241115,5.54,Y,108860,500,134 억,,300260,N,N,18749,N,00,N
20250429,100808,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13460,110,2,0.82,760496705,56833,29.89,13310,13510,13300,17350,9350,13350,13381.25,1.12,0,7817,13963,13656,13483,13176,13003,13570,13090,135,4000,500,9870,10,1,26914790,3623,-62.31,3.00,12,0.21,-216.00,4484.00,18400,20240514,-26.85,9820,20241115,37.07,17100,-21.29,20250210,10900,23.49,20250407,18400,-26.85,20240514,9820,37.07,20241115,5.54,Y,108860,500,134 억,,300260,N,N,18749,N,00,N
20250429,090808,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13340,-10,5,-0.07,153061170,11468,6.03,13310,13420,13310,17350,9350,13350,13346.81,1.12,0,2220,13963,13656,13483,13176,13003,13570,13090,135,4000,500,9870,10,1,26914790,3590,-61.76,2.98,12,0.04,-216.00,4484.00,18400,20240514,-27.50,9820,20241115,35.85,17100,-21.99,20250210,10900,22.39,20250407,18400,-27.50,20240514,9820,35.85,20241115,5.54,Y,108860,500,134 억,,300260,N,N,18749,N,00,N
20250428,160800,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13350,-110,5,-0.82,2567811530,190125,90.51,13670,13790,13310,17490,9430,13460,13506.17,1.11,0,-18336,13740,13600,13520,13380,13300,13560,13340,135,4030,500,9960,10,1,26914790,3593,-61.81,2.98,12,0.71,-216.00,4484.00,18400,20240514,-27.45,9820,20241115,35.95,17100,-21.93,20250210,10900,22.48,20250407,18400,-27.45,20240514,9820,35.95,20241115,5.55,Y,108860,500,134 억,,298759,N,N,18749,N,00,N
20250428,150804,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13320,-140,5,-1.04,2405632830,177969,84.72,13670,13790,13310,17490,9430,13460,13517.15,1.11,0,-25076,13740,13600,13520,13380,13300,13560,13340,135,4030,500,9960,10,1,26914790,3585,-61.67,2.97,12,0.66,-216.00,4484.00,18400,20240514,-27.61,9820,20241115,35.64,17100,-22.11,20250210,10900,22.20,20250407,18400,-27.61,20240514,9820,35.64,20241115,5.55,Y,108860,500,134 억,,298759,N,N,17613,N,00,N
20250428,140803,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13450,-10,5,-0.07,1881060810,138792,66.07,13670,13790,13420,17490,9430,13460,13553.09,1.11,0,-26706,13740,13600,13520,13380,13300,13560,13340,135,4030,500,9960,10,1,26914790,3620,-62.27,3.00,12,0.52,-216.00,4484.00,18400,20240514,-26.90,9820,20241115,36.97,17100,-21.35,20250210,10900,23.39,20250407,18400,-26.90,20240514,9820,36.97,20241115,5.55,Y,108860,500,134 억,,298759,N,N,17613,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 160801 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13680 330 2 2.47 3249777425 239738 126.09 13310 13720 13300 17350 9350 13350 13555.33 1.12 0 66070 13963 13656 13483 13176 13003 13570 13090 135 4000 500 9870 10 1 26914790 3682 -63.33 3.05 12 0.89 -216.00 4484.00 18400 20240514 -25.65 9820 20241115 39.31 17100 -20.00 20250210 10900 25.50 20250407 18400 -25.65 20240514 9820 39.31 20241115 5.54 Y 108860 500 134 억 300260 N N 16261 N 00 N
3 20250429 150804 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13630 280 2 2.10 2961796355 218672 115.01 13310 13720 13300 17350 9350 13350 13544.47 1.12 0 69535 13963 13656 13483 13176 13003 13570 13090 135 4000 500 9870 10 1 26914790 3668 -63.10 3.04 12 0.81 -216.00 4484.00 18400 20240514 -25.92 9820 20241115 38.80 17100 -20.29 20250210 10900 25.05 20250407 18400 -25.92 20240514 9820 38.80 20241115 5.54 Y 108860 500 134 억 300260 N N 18749 N 00 N
4 20250429 140806 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13630 280 2 2.10 2645631605 195486 102.82 13310 13720 13300 17350 9350 13350 13533.61 1.12 0 65946 13963 13656 13483 13176 13003 13570 13090 135 4000 500 9870 10 1 26914790 3668 -63.10 3.04 12 0.73 -216.00 4484.00 18400 20240514 -25.92 9820 20241115 38.80 17100 -20.29 20250210 10900 25.05 20250407 18400 -25.92 20240514 9820 38.80 20241115 5.54 Y 108860 500 134 억 300260 N N 18749 N 00 N
5 20250429 130805 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13560 210 2 1.57 2164266885 160151 84.23 13310 13720 13300 17350 9350 13350 13513.91 1.12 0 46315 13963 13656 13483 13176 13003 13570 13090 135 4000 500 9870 10 1 26914790 3650 -62.78 3.02 12 0.60 -216.00 4484.00 18400 20240514 -26.30 9820 20241115 38.09 17100 -20.70 20250210 10900 24.40 20250407 18400 -26.30 20240514 9820 38.09 20241115 5.54 Y 108860 500 134 억 300260 N N 18749 N 00 N
6 20250429 120807 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13620 270 2 2.02 1899715865 140660 73.98 13310 13720 13300 17350 9350 13350 13505.73 1.12 0 36988 13963 13656 13483 13176 13003 13570 13090 135 4000 500 9870 10 1 26914790 3666 -63.06 3.04 12 0.52 -216.00 4484.00 18400 20240514 -25.98 9820 20241115 38.70 17100 -20.35 20250210 10900 24.95 20250407 18400 -25.98 20240514 9820 38.70 20241115 5.54 Y 108860 500 134 억 300260 N N 18749 N 00 N
7 20250429 110805 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13540 190 2 1.42 1141577020 85089 44.75 13310 13570 13300 17350 9350 13350 13416.27 1.12 0 14981 13963 13656 13483 13176 13003 13570 13090 135 4000 500 9870 10 1 26914790 3644 -62.69 3.02 12 0.32 -216.00 4484.00 18400 20240514 -26.41 9820 20241115 37.88 17100 -20.82 20250210 10900 24.22 20250407 18400 -26.41 20240514 9820 37.88 20241115 5.54 Y 108860 500 134 억 300260 N N 18749 N 00 N
8 20250429 100808 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13460 110 2 0.82 760496705 56833 29.89 13310 13510 13300 17350 9350 13350 13381.25 1.12 0 7817 13963 13656 13483 13176 13003 13570 13090 135 4000 500 9870 10 1 26914790 3623 -62.31 3.00 12 0.21 -216.00 4484.00 18400 20240514 -26.85 9820 20241115 37.07 17100 -21.29 20250210 10900 23.49 20250407 18400 -26.85 20240514 9820 37.07 20241115 5.54 Y 108860 500 134 억 300260 N N 18749 N 00 N
9 20250429 090808 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13340 -10 5 -0.07 153061170 11468 6.03 13310 13420 13310 17350 9350 13350 13346.81 1.12 0 2220 13963 13656 13483 13176 13003 13570 13090 135 4000 500 9870 10 1 26914790 3590 -61.76 2.98 12 0.04 -216.00 4484.00 18400 20240514 -27.50 9820 20241115 35.85 17100 -21.99 20250210 10900 22.39 20250407 18400 -27.50 20240514 9820 35.85 20241115 5.54 Y 108860 500 134 억 300260 N N 18749 N 00 N
10 20250428 160800 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13350 -110 5 -0.82 2567811530 190125 90.51 13670 13790 13310 17490 9430 13460 13506.17 1.11 0 -18336 13740 13600 13520 13380 13300 13560 13340 135 4030 500 9960 10 1 26914790 3593 -61.81 2.98 12 0.71 -216.00 4484.00 18400 20240514 -27.45 9820 20241115 35.95 17100 -21.93 20250210 10900 22.48 20250407 18400 -27.45 20240514 9820 35.95 20241115 5.55 Y 108860 500 134 억 298759 N N 18749 N 00 N
11 20250428 150804 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13320 -140 5 -1.04 2405632830 177969 84.72 13670 13790 13310 17490 9430 13460 13517.15 1.11 0 -25076 13740 13600 13520 13380 13300 13560 13340 135 4030 500 9960 10 1 26914790 3585 -61.67 2.97 12 0.66 -216.00 4484.00 18400 20240514 -27.61 9820 20241115 35.64 17100 -22.11 20250210 10900 22.20 20250407 18400 -27.61 20240514 9820 35.64 20241115 5.55 Y 108860 500 134 억 298759 N N 17613 N 00 N
12 20250428 140803 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13450 -10 5 -0.07 1881060810 138792 66.07 13670 13790 13420 17490 9430 13460 13553.09 1.11 0 -26706 13740 13600 13520 13380 13300 13560 13340 135 4030 500 9960 10 1 26914790 3620 -62.27 3.00 12 0.52 -216.00 4484.00 18400 20240514 -26.90 9820 20241115 36.97 17100 -21.35 20250210 10900 23.39 20250407 18400 -26.90 20240514 9820 36.97 20241115 5.55 Y 108860 500 134 억 298759 N N 17613 N 00 N