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
215000/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
20250429,160948,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65900,600,2,0.92,401949300,6114,35.94,65300,66200,65300,84800,45800,65300,65742.44,21.92,0,864,67100,66200,65400,64500,63700,65800,64100,31,19500,500,48320,100,1,6275415,4135,8.30,0.88,12,0.10,7937.00,74618.00,84700,20240424,-22.20,56900,20250203,15.82,70700,-6.79,20250106,56900,15.82,20250203,80000,-17.62,20240429,56900,15.82,20250203,0.82,Y,215000,500,31 억,,1375697,N,N,314,N,00,N
20250429,150951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65800,500,2,0.77,389102100,5919,34.79,65300,66200,65300,84800,45800,65300,65737.81,21.92,0,860,67100,66200,65400,64500,63700,65800,64100,31,19500,500,48320,100,1,6275415,4129,8.29,0.88,12,0.09,7937.00,74618.00,84700,20240424,-22.31,56900,20250203,15.64,70700,-6.93,20250106,56900,15.64,20250203,80000,-17.75,20240429,56900,15.64,20250203,0.82,Y,215000,500,31 억,,1375697,N,N,1082,N,00,N
20250429,140954,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65800,500,2,0.77,339215350,5161,30.34,65300,66200,65300,84800,45800,65300,65726.67,21.92,0,1054,67100,66200,65400,64500,63700,65800,64100,31,19500,500,48320,100,1,6275415,4129,8.29,0.88,12,0.08,7937.00,74618.00,84700,20240424,-22.31,56900,20250203,15.64,70700,-6.93,20250106,56900,15.64,20250203,80000,-17.75,20240429,56900,15.64,20250203,0.82,Y,215000,500,31 억,,1375697,N,N,1082,N,00,N
20250429,130951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65800,500,2,0.77,301897350,4594,27.00,65300,66200,65300,84800,45800,65300,65715.57,21.92,0,874,67100,66200,65400,64500,63700,65800,64100,31,19500,500,48320,100,1,6275415,4129,8.29,0.88,12,0.07,7937.00,74618.00,84700,20240424,-22.31,56900,20250203,15.64,70700,-6.93,20250106,56900,15.64,20250203,80000,-17.75,20240429,56900,15.64,20250203,0.82,Y,215000,500,31 억,,1375697,N,N,1082,N,00,N
20250429,120955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65800,500,2,0.77,232809750,3542,20.82,65300,66200,65300,84800,45800,65300,65728.33,21.92,0,874,67100,66200,65400,64500,63700,65800,64100,31,19500,500,48320,100,1,6275415,4129,8.29,0.88,12,0.06,7937.00,74618.00,84700,20240424,-22.31,56900,20250203,15.64,70700,-6.93,20250106,56900,15.64,20250203,80000,-17.75,20240429,56900,15.64,20250203,0.82,Y,215000,500,31 억,,1375697,N,N,1082,N,00,N
20250429,110953,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65700,400,2,0.61,189594050,2884,16.95,65300,66200,65300,84800,45800,65300,65739.96,21.92,0,802,67100,66200,65400,64500,63700,65800,64100,31,19500,500,48320,100,1,6275415,4123,8.28,0.88,12,0.05,7937.00,74618.00,84700,20240424,-22.43,56900,20250203,15.47,70700,-7.07,20250106,56900,15.47,20250203,80000,-17.88,20240429,56900,15.47,20250203,0.82,Y,215000,500,31 억,,1375697,N,N,1082,N,00,N
20250429,100955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65600,300,2,0.46,155363700,2362,13.88,65300,66200,65300,84800,45800,65300,65776.33,21.92,0,814,67100,66200,65400,64500,63700,65800,64100,31,19500,500,48320,100,1,6275415,4117,8.27,0.88,12,0.04,7937.00,74618.00,84700,20240424,-22.55,56900,20250203,15.29,70700,-7.21,20250106,56900,15.29,20250203,80000,-18.00,20240429,56900,15.29,20250203,0.82,Y,215000,500,31 억,,1375697,N,N,1082,N,00,N
20250429,090956,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65800,500,2,0.77,7464600,114,0.67,65300,65800,65300,84800,45800,65300,65478.95,21.92,0,14,67100,66200,65400,64500,63700,65800,64100,31,19500,500,48320,100,1,6275415,4129,8.29,0.88,12,0.00,7937.00,74618.00,84700,20240424,-22.31,56900,20250203,15.64,70700,-6.93,20250106,56900,15.64,20250203,80000,-17.75,20240429,56900,15.64,20250203,0.82,Y,215000,500,31 억,,1375697,N,N,1082,N,00,N
20250428,160947,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65300,-700,5,-1.06,1113945500,17013,160.20,65600,66300,64600,85800,46200,66000,65476.16,21.90,0,2330,67600,66800,66100,65300,64600,67200,65700,31,19800,500,48840,100,1,6275415,4098,8.23,0.88,12,0.27,7937.00,74618.00,84700,20240424,-22.90,56900,20250203,14.76,70700,-7.64,20250106,56900,14.76,20250203,80000,-18.38,20240429,56900,14.76,20250203,0.82,Y,215000,500,31 억,,1374427,N,N,1082,N,00,N
20250428,150950,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65500,-500,5,-0.76,1074646300,16412,154.54,65600,66300,64600,85800,46200,66000,65479.30,21.90,0,2088,67600,66800,66100,65300,64600,67200,65700,31,19800,500,48840,100,1,6275415,4110,8.25,0.88,12,0.26,7937.00,74618.00,84700,20240424,-22.67,56900,20250203,15.11,70700,-7.36,20250106,56900,15.11,20250203,80000,-18.12,20240429,56900,15.11,20250203,0.82,Y,215000,500,31 억,,1374427,N,N,1068,N,00,N
20250428,140951,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65800,-200,5,-0.30,857621600,13100,123.35,65600,66300,64600,85800,46200,66000,65467.30,21.90,0,2265,67600,66800,66100,65300,64600,67200,65700,31,19800,500,48840,100,1,6275415,4129,8.29,0.88,12,0.21,7937.00,74618.00,84700,20240424,-22.31,56900,20250203,15.64,70700,-6.93,20250106,56900,15.64,20250203,80000,-17.75,20240429,56900,15.64,20250203,0.82,Y,215000,500,31 억,,1374427,N,N,1068,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 160948 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65900 600 2 0.92 401949300 6114 35.94 65300 66200 65300 84800 45800 65300 65742.44 21.92 0 864 67100 66200 65400 64500 63700 65800 64100 31 19500 500 48320 100 1 6275415 4135 8.30 0.88 12 0.10 7937.00 74618.00 84700 20240424 -22.20 56900 20250203 15.82 70700 -6.79 20250106 56900 15.82 20250203 80000 -17.62 20240429 56900 15.82 20250203 0.82 Y 215000 500 31 억 1375697 N N 314 N 00 N
3 20250429 150951 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65800 500 2 0.77 389102100 5919 34.79 65300 66200 65300 84800 45800 65300 65737.81 21.92 0 860 67100 66200 65400 64500 63700 65800 64100 31 19500 500 48320 100 1 6275415 4129 8.29 0.88 12 0.09 7937.00 74618.00 84700 20240424 -22.31 56900 20250203 15.64 70700 -6.93 20250106 56900 15.64 20250203 80000 -17.75 20240429 56900 15.64 20250203 0.82 Y 215000 500 31 억 1375697 N N 1082 N 00 N
4 20250429 140954 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65800 500 2 0.77 339215350 5161 30.34 65300 66200 65300 84800 45800 65300 65726.67 21.92 0 1054 67100 66200 65400 64500 63700 65800 64100 31 19500 500 48320 100 1 6275415 4129 8.29 0.88 12 0.08 7937.00 74618.00 84700 20240424 -22.31 56900 20250203 15.64 70700 -6.93 20250106 56900 15.64 20250203 80000 -17.75 20240429 56900 15.64 20250203 0.82 Y 215000 500 31 억 1375697 N N 1082 N 00 N
5 20250429 130951 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65800 500 2 0.77 301897350 4594 27.00 65300 66200 65300 84800 45800 65300 65715.57 21.92 0 874 67100 66200 65400 64500 63700 65800 64100 31 19500 500 48320 100 1 6275415 4129 8.29 0.88 12 0.07 7937.00 74618.00 84700 20240424 -22.31 56900 20250203 15.64 70700 -6.93 20250106 56900 15.64 20250203 80000 -17.75 20240429 56900 15.64 20250203 0.82 Y 215000 500 31 억 1375697 N N 1082 N 00 N
6 20250429 120955 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65800 500 2 0.77 232809750 3542 20.82 65300 66200 65300 84800 45800 65300 65728.33 21.92 0 874 67100 66200 65400 64500 63700 65800 64100 31 19500 500 48320 100 1 6275415 4129 8.29 0.88 12 0.06 7937.00 74618.00 84700 20240424 -22.31 56900 20250203 15.64 70700 -6.93 20250106 56900 15.64 20250203 80000 -17.75 20240429 56900 15.64 20250203 0.82 Y 215000 500 31 억 1375697 N N 1082 N 00 N
7 20250429 110953 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65700 400 2 0.61 189594050 2884 16.95 65300 66200 65300 84800 45800 65300 65739.96 21.92 0 802 67100 66200 65400 64500 63700 65800 64100 31 19500 500 48320 100 1 6275415 4123 8.28 0.88 12 0.05 7937.00 74618.00 84700 20240424 -22.43 56900 20250203 15.47 70700 -7.07 20250106 56900 15.47 20250203 80000 -17.88 20240429 56900 15.47 20250203 0.82 Y 215000 500 31 억 1375697 N N 1082 N 00 N
8 20250429 100955 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65600 300 2 0.46 155363700 2362 13.88 65300 66200 65300 84800 45800 65300 65776.33 21.92 0 814 67100 66200 65400 64500 63700 65800 64100 31 19500 500 48320 100 1 6275415 4117 8.27 0.88 12 0.04 7937.00 74618.00 84700 20240424 -22.55 56900 20250203 15.29 70700 -7.21 20250106 56900 15.29 20250203 80000 -18.00 20240429 56900 15.29 20250203 0.82 Y 215000 500 31 억 1375697 N N 1082 N 00 N
9 20250429 090956 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65800 500 2 0.77 7464600 114 0.67 65300 65800 65300 84800 45800 65300 65478.95 21.92 0 14 67100 66200 65400 64500 63700 65800 64100 31 19500 500 48320 100 1 6275415 4129 8.29 0.88 12 0.00 7937.00 74618.00 84700 20240424 -22.31 56900 20250203 15.64 70700 -6.93 20250106 56900 15.64 20250203 80000 -17.75 20240429 56900 15.64 20250203 0.82 Y 215000 500 31 억 1375697 N N 1082 N 00 N
10 20250428 160947 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65300 -700 5 -1.06 1113945500 17013 160.20 65600 66300 64600 85800 46200 66000 65476.16 21.90 0 2330 67600 66800 66100 65300 64600 67200 65700 31 19800 500 48840 100 1 6275415 4098 8.23 0.88 12 0.27 7937.00 74618.00 84700 20240424 -22.90 56900 20250203 14.76 70700 -7.64 20250106 56900 14.76 20250203 80000 -18.38 20240429 56900 14.76 20250203 0.82 Y 215000 500 31 억 1374427 N N 1082 N 00 N
11 20250428 150950 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65500 -500 5 -0.76 1074646300 16412 154.54 65600 66300 64600 85800 46200 66000 65479.30 21.90 0 2088 67600 66800 66100 65300 64600 67200 65700 31 19800 500 48840 100 1 6275415 4110 8.25 0.88 12 0.26 7937.00 74618.00 84700 20240424 -22.67 56900 20250203 15.11 70700 -7.36 20250106 56900 15.11 20250203 80000 -18.12 20240429 56900 15.11 20250203 0.82 Y 215000 500 31 억 1374427 N N 1068 N 00 N
12 20250428 140951 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65800 -200 5 -0.30 857621600 13100 123.35 65600 66300 64600 85800 46200 66000 65467.30 21.90 0 2265 67600 66800 66100 65300 64600 67200 65700 31 19800 500 48840 100 1 6275415 4129 8.29 0.88 12 0.21 7937.00 74618.00 84700 20240424 -22.31 56900 20250203 15.64 70700 -6.93 20250106 56900 15.64 20250203 80000 -17.75 20240429 56900 15.64 20250203 0.82 Y 215000 500 31 억 1374427 N N 1068 N 00 N