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
328130/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
20250429,161142,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53700,500,2,0.94,8747276550,163955,95.46,53200,53800,52800,69100,37300,53200,53351.69,10.87,0,28113,55266,54232,53566,52532,51866,53900,52200,145,15900,500,37240,100,1,28995240,15570,-18.79,9.43,12,0.57,-2858.00,5696.00,85800,20241217,-37.41,31000,20240805,73.23,77100,-30.35,20250206,42450,26.50,20250409,85800,-37.41,20241217,31000,73.23,20240805,2.17,Y,328130,500,144 억,,3152451,N,N,15057,N,00,N
20250429,151148,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53700,500,2,0.94,8065937800,151266,88.08,53200,53700,52800,69100,37300,53200,53322.87,10.87,0,24747,55266,54232,53566,52532,51866,53900,52200,145,15900,500,37240,100,1,28995240,15570,-18.79,9.43,12,0.52,-2858.00,5696.00,85800,20241217,-37.41,31000,20240805,73.23,77100,-30.35,20250206,42450,26.50,20250409,85800,-37.41,20241217,31000,73.23,20240805,2.17,Y,328130,500,144 억,,3152451,N,N,24141,N,00,N
20250429,141150,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,400,2,0.75,6321296150,118626,69.07,53200,53700,52800,69100,37300,53200,53287.61,10.87,0,13193,55266,54232,53566,52532,51866,53900,52200,145,15900,500,37240,100,1,28995240,15541,-18.75,9.41,12,0.41,-2858.00,5696.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,42450,26.27,20250409,85800,-37.53,20241217,31000,72.90,20240805,2.17,Y,328130,500,144 억,,3152451,N,N,24141,N,00,N
20250429,131147,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53400,200,2,0.38,5233169600,98314,57.24,53200,53600,52800,69100,37300,53200,53229.14,10.87,0,5941,55266,54232,53566,52532,51866,53900,52200,145,15900,500,37240,100,1,28995240,15483,-18.68,9.38,12,0.34,-2858.00,5696.00,85800,20241217,-37.76,31000,20240805,72.26,77100,-30.74,20250206,42450,25.80,20250409,85800,-37.76,20241217,31000,72.26,20240805,2.17,Y,328130,500,144 억,,3152451,N,N,24141,N,00,N
20250429,121151,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53300,100,2,0.19,4499294200,84549,49.23,53200,53600,52800,69100,37300,53200,53215.23,10.87,0,7650,55266,54232,53566,52532,51866,53900,52200,145,15900,500,37240,100,1,28995240,15454,-18.65,9.36,12,0.29,-2858.00,5696.00,85800,20241217,-37.88,31000,20240805,71.94,77100,-30.87,20250206,42450,25.56,20250409,85800,-37.88,20241217,31000,71.94,20240805,2.17,Y,328130,500,144 억,,3152451,N,N,24141,N,00,N
20250429,111149,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53200,0,3,0.00,3200535700,60221,35.06,53200,53600,52800,69100,37300,53200,53146.51,10.87,0,-552,55266,54232,53566,52532,51866,53900,52200,145,15900,500,37240,100,1,28995240,15425,-18.61,9.34,12,0.21,-2858.00,5696.00,85800,20241217,-38.00,31000,20240805,71.61,77100,-31.00,20250206,42450,25.32,20250409,85800,-38.00,20241217,31000,71.61,20240805,2.17,Y,328130,500,144 억,,3152451,N,N,24141,N,00,N
20250429,101152,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53600,400,2,0.75,2072939450,39005,22.71,53200,53600,52800,69100,37300,53200,53145.48,10.87,0,-623,55266,54232,53566,52532,51866,53900,52200,145,15900,500,37240,100,1,28995240,15541,-18.75,9.41,12,0.13,-2858.00,5696.00,85800,20241217,-37.53,31000,20240805,72.90,77100,-30.48,20250206,42450,26.27,20250409,85800,-37.53,20241217,31000,72.90,20240805,2.17,Y,328130,500,144 억,,3152451,N,N,24141,N,00,N
20250429,091154,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53300,100,2,0.19,527491100,9917,5.77,53200,53400,52900,69100,37300,53200,53190.59,10.87,0,-20,55266,54232,53566,52532,51866,53900,52200,145,15900,500,37240,100,1,28995240,15454,-18.65,9.36,12,0.03,-2858.00,5696.00,85800,20241217,-37.88,31000,20240805,71.94,77100,-30.87,20250206,42450,25.56,20250409,85800,-37.88,20241217,31000,71.94,20240805,2.17,Y,328130,500,144 억,,3152451,N,N,24141,N,00,N
20250428,161142,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53200,-900,5,-1.66,9172140100,171745,57.45,54200,54600,52900,70300,37900,54100,53405.61,10.80,0,13806,57233,55666,54833,53266,52433,55250,52850,145,16200,500,37870,100,1,28995240,15425,-18.61,9.34,12,0.59,-2858.00,5696.00,85800,20241217,-38.00,31000,20240805,71.61,77100,-31.00,20250206,42450,25.32,20250409,85800,-38.00,20241217,31000,71.61,20240805,2.21,Y,328130,500,144 억,,3131424,N,N,24141,N,00,N
20250428,151146,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53200,-900,5,-1.66,8681000500,162504,54.36,54200,54600,52900,70300,37900,54100,53420.23,10.80,0,10329,57233,55666,54833,53266,52433,55250,52850,145,16200,500,37870,100,1,28995240,15425,-18.61,9.34,12,0.56,-2858.00,5696.00,85800,20241217,-38.00,31000,20240805,71.61,77100,-31.00,20250206,42450,25.32,20250409,85800,-38.00,20241217,31000,71.61,20240805,2.21,Y,328130,500,144 억,,3131424,N,N,20441,N,00,N
20250428,141147,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,53400,-700,5,-1.29,6909048650,129159,43.21,54200,54600,52900,70300,37900,54100,53492.58,10.80,0,9224,57233,55666,54833,53266,52433,55250,52850,145,16200,500,37870,100,1,28995240,15483,-18.68,9.38,12,0.45,-2858.00,5696.00,85800,20241217,-37.76,31000,20240805,72.26,77100,-30.74,20250206,42450,25.80,20250409,85800,-37.76,20241217,31000,72.26,20240805,2.21,Y,328130,500,144 억,,3131424,N,N,20441,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 161142 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53700 500 2 0.94 8747276550 163955 95.46 53200 53800 52800 69100 37300 53200 53351.69 10.87 0 28113 55266 54232 53566 52532 51866 53900 52200 145 15900 500 37240 100 1 28995240 15570 -18.79 9.43 12 0.57 -2858.00 5696.00 85800 20241217 -37.41 31000 20240805 73.23 77100 -30.35 20250206 42450 26.50 20250409 85800 -37.41 20241217 31000 73.23 20240805 2.17 Y 328130 500 144 억 3152451 N N 15057 N 00 N
3 20250429 151148 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53700 500 2 0.94 8065937800 151266 88.08 53200 53700 52800 69100 37300 53200 53322.87 10.87 0 24747 55266 54232 53566 52532 51866 53900 52200 145 15900 500 37240 100 1 28995240 15570 -18.79 9.43 12 0.52 -2858.00 5696.00 85800 20241217 -37.41 31000 20240805 73.23 77100 -30.35 20250206 42450 26.50 20250409 85800 -37.41 20241217 31000 73.23 20240805 2.17 Y 328130 500 144 억 3152451 N N 24141 N 00 N
4 20250429 141150 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53600 400 2 0.75 6321296150 118626 69.07 53200 53700 52800 69100 37300 53200 53287.61 10.87 0 13193 55266 54232 53566 52532 51866 53900 52200 145 15900 500 37240 100 1 28995240 15541 -18.75 9.41 12 0.41 -2858.00 5696.00 85800 20241217 -37.53 31000 20240805 72.90 77100 -30.48 20250206 42450 26.27 20250409 85800 -37.53 20241217 31000 72.90 20240805 2.17 Y 328130 500 144 억 3152451 N N 24141 N 00 N
5 20250429 131147 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53400 200 2 0.38 5233169600 98314 57.24 53200 53600 52800 69100 37300 53200 53229.14 10.87 0 5941 55266 54232 53566 52532 51866 53900 52200 145 15900 500 37240 100 1 28995240 15483 -18.68 9.38 12 0.34 -2858.00 5696.00 85800 20241217 -37.76 31000 20240805 72.26 77100 -30.74 20250206 42450 25.80 20250409 85800 -37.76 20241217 31000 72.26 20240805 2.17 Y 328130 500 144 억 3152451 N N 24141 N 00 N
6 20250429 121151 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53300 100 2 0.19 4499294200 84549 49.23 53200 53600 52800 69100 37300 53200 53215.23 10.87 0 7650 55266 54232 53566 52532 51866 53900 52200 145 15900 500 37240 100 1 28995240 15454 -18.65 9.36 12 0.29 -2858.00 5696.00 85800 20241217 -37.88 31000 20240805 71.94 77100 -30.87 20250206 42450 25.56 20250409 85800 -37.88 20241217 31000 71.94 20240805 2.17 Y 328130 500 144 억 3152451 N N 24141 N 00 N
7 20250429 111149 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53200 0 3 0.00 3200535700 60221 35.06 53200 53600 52800 69100 37300 53200 53146.51 10.87 0 -552 55266 54232 53566 52532 51866 53900 52200 145 15900 500 37240 100 1 28995240 15425 -18.61 9.34 12 0.21 -2858.00 5696.00 85800 20241217 -38.00 31000 20240805 71.61 77100 -31.00 20250206 42450 25.32 20250409 85800 -38.00 20241217 31000 71.61 20240805 2.17 Y 328130 500 144 억 3152451 N N 24141 N 00 N
8 20250429 101152 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53600 400 2 0.75 2072939450 39005 22.71 53200 53600 52800 69100 37300 53200 53145.48 10.87 0 -623 55266 54232 53566 52532 51866 53900 52200 145 15900 500 37240 100 1 28995240 15541 -18.75 9.41 12 0.13 -2858.00 5696.00 85800 20241217 -37.53 31000 20240805 72.90 77100 -30.48 20250206 42450 26.27 20250409 85800 -37.53 20241217 31000 72.90 20240805 2.17 Y 328130 500 144 억 3152451 N N 24141 N 00 N
9 20250429 091154 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53300 100 2 0.19 527491100 9917 5.77 53200 53400 52900 69100 37300 53200 53190.59 10.87 0 -20 55266 54232 53566 52532 51866 53900 52200 145 15900 500 37240 100 1 28995240 15454 -18.65 9.36 12 0.03 -2858.00 5696.00 85800 20241217 -37.88 31000 20240805 71.94 77100 -30.87 20250206 42450 25.56 20250409 85800 -37.88 20241217 31000 71.94 20240805 2.17 Y 328130 500 144 억 3152451 N N 24141 N 00 N
10 20250428 161142 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53200 -900 5 -1.66 9172140100 171745 57.45 54200 54600 52900 70300 37900 54100 53405.61 10.80 0 13806 57233 55666 54833 53266 52433 55250 52850 145 16200 500 37870 100 1 28995240 15425 -18.61 9.34 12 0.59 -2858.00 5696.00 85800 20241217 -38.00 31000 20240805 71.61 77100 -31.00 20250206 42450 25.32 20250409 85800 -38.00 20241217 31000 71.61 20240805 2.21 Y 328130 500 144 억 3131424 N N 24141 N 00 N
11 20250428 151146 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53200 -900 5 -1.66 8681000500 162504 54.36 54200 54600 52900 70300 37900 54100 53420.23 10.80 0 10329 57233 55666 54833 53266 52433 55250 52850 145 16200 500 37870 100 1 28995240 15425 -18.61 9.34 12 0.56 -2858.00 5696.00 85800 20241217 -38.00 31000 20240805 71.61 77100 -31.00 20250206 42450 25.32 20250409 85800 -38.00 20241217 31000 71.61 20240805 2.21 Y 328130 500 144 억 3131424 N N 20441 N 00 N
12 20250428 141147 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 53400 -700 5 -1.29 6909048650 129159 43.21 54200 54600 52900 70300 37900 54100 53492.58 10.80 0 9224 57233 55666 54833 53266 52433 55250 52850 145 16200 500 37870 100 1 28995240 15483 -18.68 9.38 12 0.45 -2858.00 5696.00 85800 20241217 -37.76 31000 20240805 72.26 77100 -30.74 20250206 42450 25.80 20250409 85800 -37.76 20241217 31000 72.26 20240805 2.21 Y 328130 500 144 억 3131424 N N 20441 N 00 N