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
293490/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
20250429,161110,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14370,70,2,0.49,875682750,60975,45.12,14300,14440,14250,18590,10010,14300,14361.34,10.92,0,5117,14673,14486,14333,14146,13993,14580,14240,83,4290,100,10860,10,1,82866437,11908,-10.90,0.86,12,0.07,-1318.00,16763.00,23200,20240510,-38.06,12900,20250409,11.40,17250,-16.70,20250109,12900,11.40,20250409,23200,-38.06,20240510,12900,11.40,20250409,1.18,Y,293490,100,82 억,,9045197,N,N,20843,N,00,N
20250429,151115,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14380,80,2,0.56,816031405,56824,42.05,14300,14440,14250,18590,10010,14300,14360.68,10.92,0,4981,14673,14486,14333,14146,13993,14580,14240,83,4290,100,10860,10,1,82866437,11916,-10.91,0.86,12,0.07,-1318.00,16763.00,23200,20240510,-38.02,12900,20250409,11.47,17250,-16.64,20250109,12900,11.47,20250409,23200,-38.02,20240510,12900,11.47,20250409,1.18,Y,293490,100,82 억,,9045197,N,N,41393,N,00,N
20250429,141117,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14360,60,2,0.42,683153275,47579,35.21,14300,14440,14250,18590,10010,14300,14358.29,10.92,0,4574,14673,14486,14333,14146,13993,14580,14240,83,4290,100,10860,10,1,82866437,11900,-10.90,0.86,12,0.06,-1318.00,16763.00,23200,20240510,-38.10,12900,20250409,11.32,17250,-16.75,20250109,12900,11.32,20250409,23200,-38.10,20240510,12900,11.32,20250409,1.18,Y,293490,100,82 억,,9045197,N,N,41393,N,00,N
20250429,131115,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14340,40,2,0.28,584875005,40729,30.14,14300,14440,14250,18590,10010,14300,14360.16,10.92,0,5024,14673,14486,14333,14146,13993,14580,14240,83,4290,100,10860,10,1,82866437,11883,-10.88,0.86,12,0.05,-1318.00,16763.00,23200,20240510,-38.19,12900,20250409,11.16,17250,-16.87,20250109,12900,11.16,20250409,23200,-38.19,20240510,12900,11.16,20250409,1.18,Y,293490,100,82 억,,9045197,N,N,41393,N,00,N
20250429,121118,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14390,90,2,0.63,491459485,34225,25.32,14300,14440,14250,18590,10010,14300,14359.66,10.92,0,6309,14673,14486,14333,14146,13993,14580,14240,83,4290,100,10860,10,1,82866437,11924,-10.92,0.86,12,0.04,-1318.00,16763.00,23200,20240510,-37.97,12900,20250409,11.55,17250,-16.58,20250109,12900,11.55,20250409,23200,-37.97,20240510,12900,11.55,20250409,1.18,Y,293490,100,82 억,,9045197,N,N,41393,N,00,N
20250429,111117,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14410,110,2,0.77,336571745,23467,17.36,14300,14430,14250,18590,10010,14300,14342.34,10.92,0,7960,14673,14486,14333,14146,13993,14580,14240,83,4290,100,10860,10,1,82866437,11941,-10.93,0.86,12,0.03,-1318.00,16763.00,23200,20240510,-37.89,12900,20250409,11.71,17250,-16.46,20250109,12900,11.71,20250409,23200,-37.89,20240510,12900,11.71,20250409,1.18,Y,293490,100,82 억,,9045197,N,N,41393,N,00,N
20250429,101118,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14340,40,2,0.28,184635655,12907,9.55,14300,14390,14250,18590,10010,14300,14305.08,10.92,0,5474,14673,14486,14333,14146,13993,14580,14240,83,4290,100,10860,10,1,82866437,11883,-10.88,0.86,12,0.02,-1318.00,16763.00,23200,20240510,-38.19,12900,20250409,11.16,17250,-16.87,20250109,12900,11.16,20250409,23200,-38.19,20240510,12900,11.16,20250409,1.18,Y,293490,100,82 억,,9045197,N,N,41393,N,00,N
20250429,091121,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14350,50,2,0.35,45623990,3191,2.36,14300,14390,14250,18590,10010,14300,14297.71,10.92,0,820,14673,14486,14333,14146,13993,14580,14240,83,4290,100,10860,10,1,82866437,11891,-10.89,0.86,12,0.00,-1318.00,16763.00,23200,20240510,-38.15,12900,20250409,11.24,17250,-16.81,20250109,12900,11.24,20250409,23200,-38.15,20240510,12900,11.24,20250409,1.18,Y,293490,100,82 억,,9045197,N,N,41393,N,00,N
20250428,161109,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14300,40,2,0.28,1941495275,135144,120.52,14260,14520,14180,18530,9990,14260,14366.12,10.88,0,5428,14593,14426,14193,14026,13793,14510,14110,83,4270,100,10830,10,1,82866437,11850,-10.85,0.85,12,0.16,-1318.00,16763.00,23200,20240510,-38.36,12900,20250409,10.85,17250,-17.10,20250109,12900,10.85,20250409,23200,-38.36,20240510,12900,10.85,20250409,1.19,Y,293490,100,82 억,,9019249,N,N,41392,N,00,N
20250428,151113,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14280,20,2,0.14,1865772850,129844,115.80,14260,14520,14180,18530,9990,14260,14369.34,10.88,0,5558,14593,14426,14193,14026,13793,14510,14110,83,4270,100,10830,10,1,82866437,11833,-10.83,0.85,12,0.16,-1318.00,16763.00,23200,20240510,-38.45,12900,20250409,10.70,17250,-17.22,20250109,12900,10.70,20250409,23200,-38.45,20240510,12900,10.70,20250409,1.19,Y,293490,100,82 억,,9019249,N,N,24984,N,00,N
20250428,141114,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,14320,60,2,0.42,1533940060,106598,95.06,14260,14520,14180,18530,9990,14260,14389.95,10.88,0,8079,14593,14426,14193,14026,13793,14510,14110,83,4270,100,10830,10,1,82866437,11866,-10.86,0.85,12,0.13,-1318.00,16763.00,23200,20240510,-38.28,12900,20250409,11.01,17250,-16.99,20250109,12900,11.01,20250409,23200,-38.28,20240510,12900,11.01,20250409,1.19,Y,293490,100,82 억,,9019249,N,N,24984,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 161110 57 100.00 KSQ150 IT 서비스 N N N N N 14370 70 2 0.49 875682750 60975 45.12 14300 14440 14250 18590 10010 14300 14361.34 10.92 0 5117 14673 14486 14333 14146 13993 14580 14240 83 4290 100 10860 10 1 82866437 11908 -10.90 0.86 12 0.07 -1318.00 16763.00 23200 20240510 -38.06 12900 20250409 11.40 17250 -16.70 20250109 12900 11.40 20250409 23200 -38.06 20240510 12900 11.40 20250409 1.18 Y 293490 100 82 억 9045197 N N 20843 N 00 N
3 20250429 151115 57 100.00 KSQ150 IT 서비스 N N N N N 14380 80 2 0.56 816031405 56824 42.05 14300 14440 14250 18590 10010 14300 14360.68 10.92 0 4981 14673 14486 14333 14146 13993 14580 14240 83 4290 100 10860 10 1 82866437 11916 -10.91 0.86 12 0.07 -1318.00 16763.00 23200 20240510 -38.02 12900 20250409 11.47 17250 -16.64 20250109 12900 11.47 20250409 23200 -38.02 20240510 12900 11.47 20250409 1.18 Y 293490 100 82 억 9045197 N N 41393 N 00 N
4 20250429 141117 57 100.00 KSQ150 IT 서비스 N N N N N 14360 60 2 0.42 683153275 47579 35.21 14300 14440 14250 18590 10010 14300 14358.29 10.92 0 4574 14673 14486 14333 14146 13993 14580 14240 83 4290 100 10860 10 1 82866437 11900 -10.90 0.86 12 0.06 -1318.00 16763.00 23200 20240510 -38.10 12900 20250409 11.32 17250 -16.75 20250109 12900 11.32 20250409 23200 -38.10 20240510 12900 11.32 20250409 1.18 Y 293490 100 82 억 9045197 N N 41393 N 00 N
5 20250429 131115 57 100.00 KSQ150 IT 서비스 N N N N N 14340 40 2 0.28 584875005 40729 30.14 14300 14440 14250 18590 10010 14300 14360.16 10.92 0 5024 14673 14486 14333 14146 13993 14580 14240 83 4290 100 10860 10 1 82866437 11883 -10.88 0.86 12 0.05 -1318.00 16763.00 23200 20240510 -38.19 12900 20250409 11.16 17250 -16.87 20250109 12900 11.16 20250409 23200 -38.19 20240510 12900 11.16 20250409 1.18 Y 293490 100 82 억 9045197 N N 41393 N 00 N
6 20250429 121118 57 100.00 KSQ150 IT 서비스 N N N N N 14390 90 2 0.63 491459485 34225 25.32 14300 14440 14250 18590 10010 14300 14359.66 10.92 0 6309 14673 14486 14333 14146 13993 14580 14240 83 4290 100 10860 10 1 82866437 11924 -10.92 0.86 12 0.04 -1318.00 16763.00 23200 20240510 -37.97 12900 20250409 11.55 17250 -16.58 20250109 12900 11.55 20250409 23200 -37.97 20240510 12900 11.55 20250409 1.18 Y 293490 100 82 억 9045197 N N 41393 N 00 N
7 20250429 111117 57 100.00 KSQ150 IT 서비스 N N N N N 14410 110 2 0.77 336571745 23467 17.36 14300 14430 14250 18590 10010 14300 14342.34 10.92 0 7960 14673 14486 14333 14146 13993 14580 14240 83 4290 100 10860 10 1 82866437 11941 -10.93 0.86 12 0.03 -1318.00 16763.00 23200 20240510 -37.89 12900 20250409 11.71 17250 -16.46 20250109 12900 11.71 20250409 23200 -37.89 20240510 12900 11.71 20250409 1.18 Y 293490 100 82 억 9045197 N N 41393 N 00 N
8 20250429 101118 57 100.00 KSQ150 IT 서비스 N N N N N 14340 40 2 0.28 184635655 12907 9.55 14300 14390 14250 18590 10010 14300 14305.08 10.92 0 5474 14673 14486 14333 14146 13993 14580 14240 83 4290 100 10860 10 1 82866437 11883 -10.88 0.86 12 0.02 -1318.00 16763.00 23200 20240510 -38.19 12900 20250409 11.16 17250 -16.87 20250109 12900 11.16 20250409 23200 -38.19 20240510 12900 11.16 20250409 1.18 Y 293490 100 82 억 9045197 N N 41393 N 00 N
9 20250429 091121 57 100.00 KSQ150 IT 서비스 N N N N N 14350 50 2 0.35 45623990 3191 2.36 14300 14390 14250 18590 10010 14300 14297.71 10.92 0 820 14673 14486 14333 14146 13993 14580 14240 83 4290 100 10860 10 1 82866437 11891 -10.89 0.86 12 0.00 -1318.00 16763.00 23200 20240510 -38.15 12900 20250409 11.24 17250 -16.81 20250109 12900 11.24 20250409 23200 -38.15 20240510 12900 11.24 20250409 1.18 Y 293490 100 82 억 9045197 N N 41393 N 00 N
10 20250428 161109 57 100.00 KSQ150 IT 서비스 N N N N N 14300 40 2 0.28 1941495275 135144 120.52 14260 14520 14180 18530 9990 14260 14366.12 10.88 0 5428 14593 14426 14193 14026 13793 14510 14110 83 4270 100 10830 10 1 82866437 11850 -10.85 0.85 12 0.16 -1318.00 16763.00 23200 20240510 -38.36 12900 20250409 10.85 17250 -17.10 20250109 12900 10.85 20250409 23200 -38.36 20240510 12900 10.85 20250409 1.19 Y 293490 100 82 억 9019249 N N 41392 N 00 N
11 20250428 151113 57 100.00 KSQ150 IT 서비스 N N N N N 14280 20 2 0.14 1865772850 129844 115.80 14260 14520 14180 18530 9990 14260 14369.34 10.88 0 5558 14593 14426 14193 14026 13793 14510 14110 83 4270 100 10830 10 1 82866437 11833 -10.83 0.85 12 0.16 -1318.00 16763.00 23200 20240510 -38.45 12900 20250409 10.70 17250 -17.22 20250109 12900 10.70 20250409 23200 -38.45 20240510 12900 10.70 20250409 1.19 Y 293490 100 82 억 9019249 N N 24984 N 00 N
12 20250428 141114 57 100.00 KSQ150 IT 서비스 N N N N N 14320 60 2 0.42 1533940060 106598 95.06 14260 14520 14180 18530 9990 14260 14389.95 10.88 0 8079 14593 14426 14193 14026 13793 14510 14110 83 4270 100 10830 10 1 82866437 11866 -10.86 0.85 12 0.13 -1318.00 16763.00 23200 20240510 -38.28 12900 20250409 11.01 17250 -16.99 20250109 12900 11.01 20250409 23200 -38.28 20240510 12900 11.01 20250409 1.19 Y 293490 100 82 억 9019249 N N 24984 N 00 N