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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035600/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
20250430,160427,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,-50,5,-0.57,323298610,37251,169.52,8750,8790,8640,11400,6140,8770,8678.92,6.10,0,7694,8830,8800,8750,8720,8670,8815,8735,140,2630,500,6660,10,1,27554434,2403,5.90,0.49,12,0.14,1478.00,17891.00,12140,20240507,-28.17,7970,20250407,9.41,9010,-3.22,20250103,7970,9.41,20250407,12140,-28.17,20240507,7970,9.41,20250407,2.96,Y,035600,500,139 억,,1681766,N,N,4228,N,00,N
20250430,150430,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8670,-100,5,-1.14,301691880,34764,158.21,8750,8790,8640,11400,6140,8770,8678.28,6.10,0,7637,8830,8800,8750,8720,8670,8815,8735,140,2630,500,6660,10,1,27554434,2389,5.87,0.48,12,0.13,1478.00,17891.00,12140,20240507,-28.58,7970,20250407,8.78,9010,-3.77,20250103,7970,8.78,20250407,12140,-28.58,20240507,7970,8.78,20250407,2.96,Y,035600,500,139 억,,1681766,N,N,1804,N,00,N
20250430,140430,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,-110,5,-1.25,268840890,30976,140.97,8750,8790,8640,11400,6140,8770,8679.01,6.10,0,8659,8830,8800,8750,8720,8670,8815,8735,140,2630,500,6660,10,1,27554434,2386,5.86,0.48,12,0.11,1478.00,17891.00,12140,20240507,-28.67,7970,20250407,8.66,9010,-3.88,20250103,7970,8.66,20250407,12140,-28.67,20240507,7970,8.66,20250407,2.96,Y,035600,500,139 억,,1681766,N,N,1804,N,00,N
20250430,130431,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8660,-110,5,-1.25,233361240,26877,122.31,8750,8790,8640,11400,6140,8770,8682.56,6.10,0,10280,8830,8800,8750,8720,8670,8815,8735,140,2630,500,6660,10,1,27554434,2386,5.86,0.48,12,0.10,1478.00,17891.00,12140,20240507,-28.67,7970,20250407,8.66,9010,-3.88,20250103,7970,8.66,20250407,12140,-28.67,20240507,7970,8.66,20250407,2.96,Y,035600,500,139 억,,1681766,N,N,1804,N,00,N
20250430,120432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8680,-90,5,-1.03,219933310,25326,115.25,8750,8790,8640,11400,6140,8770,8684.09,6.10,0,10749,8830,8800,8750,8720,8670,8815,8735,140,2630,500,6660,10,1,27554434,2392,5.87,0.49,12,0.09,1478.00,17891.00,12140,20240507,-28.50,7970,20250407,8.91,9010,-3.66,20250103,7970,8.91,20250407,12140,-28.50,20240507,7970,8.91,20250407,2.96,Y,035600,500,139 억,,1681766,N,N,1804,N,00,N
20250430,110429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8690,-80,5,-0.91,72798980,8333,37.92,8750,8790,8690,11400,6140,8770,8736.23,6.10,0,534,8830,8800,8750,8720,8670,8815,8735,140,2630,500,6660,10,1,27554434,2394,5.88,0.49,12,0.03,1478.00,17891.00,12140,20240507,-28.42,7970,20250407,9.03,9010,-3.55,20250103,7970,9.03,20250407,12140,-28.42,20240507,7970,9.03,20250407,2.96,Y,035600,500,139 억,,1681766,N,N,1804,N,00,N
20250430,100432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,-20,5,-0.23,47021950,5375,24.46,8750,8790,8710,11400,6140,8770,8748.27,6.10,0,662,8830,8800,8750,8720,8670,8815,8735,140,2630,500,6660,10,1,27554434,2411,5.92,0.49,12,0.02,1478.00,17891.00,12140,20240507,-27.92,7970,20250407,9.79,9010,-2.89,20250103,7970,9.79,20250407,12140,-27.92,20240507,7970,9.79,20250407,2.96,Y,035600,500,139 억,,1681766,N,N,1804,N,00,N
20250430,090432,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8720,-50,5,-0.57,14958480,1712,7.79,8750,8770,8710,11400,6140,8770,8737.43,6.10,0,-444,8830,8800,8750,8720,8670,8815,8735,140,2630,500,6660,10,1,27554434,2403,5.90,0.49,12,0.01,1478.00,17891.00,12140,20240507,-28.17,7970,20250407,9.41,9010,-3.22,20250103,7970,9.41,20250407,12140,-28.17,20240507,7970,9.41,20250407,2.96,Y,035600,500,139 억,,1681766,N,N,1804,N,00,N
20250429,160426,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8770,40,2,0.46,192321660,21974,43.56,8730,8780,8700,11340,6120,8730,8752.24,6.09,0,5563,8896,8812,8696,8612,8496,8755,8555,140,2610,500,6630,10,1,27554434,2417,5.93,0.49,12,0.08,1478.00,17891.00,12140,20240507,-27.76,7970,20250407,10.04,9010,-2.66,20250103,7970,10.04,20250407,12140,-27.76,20240507,7970,10.04,20250407,2.92,Y,035600,500,139 억,,1678668,N,N,1804,N,00,N
20250429,150429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8750,20,2,0.23,171072550,19549,38.75,8730,8780,8700,11340,6120,8730,8750.96,6.09,0,6110,8896,8812,8696,8612,8496,8755,8555,140,2610,500,6630,10,1,27554434,2411,5.92,0.49,12,0.07,1478.00,17891.00,12140,20240507,-27.92,7970,20250407,9.79,9010,-2.89,20250103,7970,9.79,20250407,12140,-27.92,20240507,7970,9.79,20250407,2.92,Y,035600,500,139 억,,1678668,N,N,3328,N,00,N
20250429,140429,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8770,40,2,0.46,155521020,17774,35.24,8730,8780,8700,11340,6120,8730,8749.92,6.09,0,5311,8896,8812,8696,8612,8496,8755,8555,140,2610,500,6630,10,1,27554434,2417,5.93,0.49,12,0.06,1478.00,17891.00,12140,20240507,-27.76,7970,20250407,10.04,9010,-2.66,20250103,7970,10.04,20250407,12140,-27.76,20240507,7970,10.04,20250407,2.92,Y,035600,500,139 억,,1678668,N,N,3328,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 20250430 160427 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 -50 5 -0.57 323298610 37251 169.52 8750 8790 8640 11400 6140 8770 8678.92 6.10 0 7694 8830 8800 8750 8720 8670 8815 8735 140 2630 500 6660 10 1 27554434 2403 5.90 0.49 12 0.14 1478.00 17891.00 12140 20240507 -28.17 7970 20250407 9.41 9010 -3.22 20250103 7970 9.41 20250407 12140 -28.17 20240507 7970 9.41 20250407 2.96 Y 035600 500 139 억 1681766 N N 4228 N 00 N
3 20250430 150430 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8670 -100 5 -1.14 301691880 34764 158.21 8750 8790 8640 11400 6140 8770 8678.28 6.10 0 7637 8830 8800 8750 8720 8670 8815 8735 140 2630 500 6660 10 1 27554434 2389 5.87 0.48 12 0.13 1478.00 17891.00 12140 20240507 -28.58 7970 20250407 8.78 9010 -3.77 20250103 7970 8.78 20250407 12140 -28.58 20240507 7970 8.78 20250407 2.96 Y 035600 500 139 억 1681766 N N 1804 N 00 N
4 20250430 140430 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8660 -110 5 -1.25 268840890 30976 140.97 8750 8790 8640 11400 6140 8770 8679.01 6.10 0 8659 8830 8800 8750 8720 8670 8815 8735 140 2630 500 6660 10 1 27554434 2386 5.86 0.48 12 0.11 1478.00 17891.00 12140 20240507 -28.67 7970 20250407 8.66 9010 -3.88 20250103 7970 8.66 20250407 12140 -28.67 20240507 7970 8.66 20250407 2.96 Y 035600 500 139 억 1681766 N N 1804 N 00 N
5 20250430 130431 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8660 -110 5 -1.25 233361240 26877 122.31 8750 8790 8640 11400 6140 8770 8682.56 6.10 0 10280 8830 8800 8750 8720 8670 8815 8735 140 2630 500 6660 10 1 27554434 2386 5.86 0.48 12 0.10 1478.00 17891.00 12140 20240507 -28.67 7970 20250407 8.66 9010 -3.88 20250103 7970 8.66 20250407 12140 -28.67 20240507 7970 8.66 20250407 2.96 Y 035600 500 139 억 1681766 N N 1804 N 00 N
6 20250430 120432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8680 -90 5 -1.03 219933310 25326 115.25 8750 8790 8640 11400 6140 8770 8684.09 6.10 0 10749 8830 8800 8750 8720 8670 8815 8735 140 2630 500 6660 10 1 27554434 2392 5.87 0.49 12 0.09 1478.00 17891.00 12140 20240507 -28.50 7970 20250407 8.91 9010 -3.66 20250103 7970 8.91 20250407 12140 -28.50 20240507 7970 8.91 20250407 2.96 Y 035600 500 139 억 1681766 N N 1804 N 00 N
7 20250430 110429 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8690 -80 5 -0.91 72798980 8333 37.92 8750 8790 8690 11400 6140 8770 8736.23 6.10 0 534 8830 8800 8750 8720 8670 8815 8735 140 2630 500 6660 10 1 27554434 2394 5.88 0.49 12 0.03 1478.00 17891.00 12140 20240507 -28.42 7970 20250407 9.03 9010 -3.55 20250103 7970 9.03 20250407 12140 -28.42 20240507 7970 9.03 20250407 2.96 Y 035600 500 139 억 1681766 N N 1804 N 00 N
8 20250430 100432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8750 -20 5 -0.23 47021950 5375 24.46 8750 8790 8710 11400 6140 8770 8748.27 6.10 0 662 8830 8800 8750 8720 8670 8815 8735 140 2630 500 6660 10 1 27554434 2411 5.92 0.49 12 0.02 1478.00 17891.00 12140 20240507 -27.92 7970 20250407 9.79 9010 -2.89 20250103 7970 9.79 20250407 12140 -27.92 20240507 7970 9.79 20250407 2.96 Y 035600 500 139 억 1681766 N N 1804 N 00 N
9 20250430 090432 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8720 -50 5 -0.57 14958480 1712 7.79 8750 8770 8710 11400 6140 8770 8737.43 6.10 0 -444 8830 8800 8750 8720 8670 8815 8735 140 2630 500 6660 10 1 27554434 2403 5.90 0.49 12 0.01 1478.00 17891.00 12140 20240507 -28.17 7970 20250407 9.41 9010 -3.22 20250103 7970 9.41 20250407 12140 -28.17 20240507 7970 9.41 20250407 2.96 Y 035600 500 139 억 1681766 N N 1804 N 00 N
10 20250429 160426 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8770 40 2 0.46 192321660 21974 43.56 8730 8780 8700 11340 6120 8730 8752.24 6.09 0 5563 8896 8812 8696 8612 8496 8755 8555 140 2610 500 6630 10 1 27554434 2417 5.93 0.49 12 0.08 1478.00 17891.00 12140 20240507 -27.76 7970 20250407 10.04 9010 -2.66 20250103 7970 10.04 20250407 12140 -27.76 20240507 7970 10.04 20250407 2.92 Y 035600 500 139 억 1678668 N N 1804 N 00 N
11 20250429 150429 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8750 20 2 0.23 171072550 19549 38.75 8730 8780 8700 11340 6120 8730 8750.96 6.09 0 6110 8896 8812 8696 8612 8496 8755 8555 140 2610 500 6630 10 1 27554434 2411 5.92 0.49 12 0.07 1478.00 17891.00 12140 20240507 -27.92 7970 20250407 9.79 9010 -2.89 20250103 7970 9.79 20250407 12140 -27.92 20240507 7970 9.79 20250407 2.92 Y 035600 500 139 억 1678668 N N 3328 N 00 N
12 20250429 140429 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8770 40 2 0.46 155521020 17774 35.24 8730 8780 8700 11340 6120 8730 8749.92 6.09 0 5311 8896 8812 8696 8612 8496 8755 8555 140 2610 500 6630 10 1 27554434 2417 5.93 0.49 12 0.06 1478.00 17891.00 12140 20240507 -27.76 7970 20250407 10.04 9010 -2.66 20250103 7970 10.04 20250407 12140 -27.76 20240507 7970 10.04 20250407 2.92 Y 035600 500 139 억 1678668 N N 3328 N 00 N