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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
194480/price/prices-20250501.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
20250516,160740,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36750,-50,5,-0.14,2543153200,69141,74.84,36750,37200,36500,47800,25800,36800,36782.13,9.67,0,-14448,37966,37382,37016,36432,36066,37200,36250,61,11000,500,26490,50,1,12198150,4483,15.79,2.33,12,0.57,2327.00,15794.00,76300,20240626,-51.83,26950,20241230,36.36,44300,-17.04,20250402,27100,35.61,20250102,76300,-51.83,20240626,26950,36.36,20241230,2.47,Y,194480,500,60 억,,1180119,N,N,2136,N,00,N
20250516,150753,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36800,0,3,0.00,2432065350,66120,71.57,36750,37200,36500,47800,25800,36800,36782.60,9.67,0,-13291,37966,37382,37016,36432,36066,37200,36250,61,11000,500,26490,50,1,12198150,4489,15.81,2.33,12,0.54,2327.00,15794.00,76300,20240626,-51.77,26950,20241230,36.55,44300,-16.93,20250402,27100,35.79,20250102,76300,-51.77,20240626,26950,36.55,20241230,2.47,Y,194480,500,60 억,,1180119,N,N,1742,N,00,N
20250516,140748,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36700,-100,5,-0.27,2031483400,55227,59.78,36750,37200,36500,47800,25800,36800,36784.24,9.67,0,-6588,37966,37382,37016,36432,36066,37200,36250,61,11000,500,26490,50,1,12198150,4477,15.77,2.32,12,0.45,2327.00,15794.00,76300,20240626,-51.90,26950,20241230,36.18,44300,-17.16,20250402,27100,35.42,20250102,76300,-51.90,20240626,26950,36.18,20241230,2.47,Y,194480,500,60 억,,1180119,N,N,1742,N,00,N
20250516,130745,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36750,-50,5,-0.14,1698526400,46164,49.97,36750,37200,36500,47800,25800,36800,36793.31,9.67,0,-2561,37966,37382,37016,36432,36066,37200,36250,61,11000,500,26490,50,1,12198150,4483,15.79,2.33,12,0.38,2327.00,15794.00,76300,20240626,-51.83,26950,20241230,36.36,44300,-17.04,20250402,27100,35.61,20250102,76300,-51.83,20240626,26950,36.36,20241230,2.47,Y,194480,500,60 억,,1180119,N,N,1742,N,00,N
20250516,120750,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36750,-50,5,-0.14,1376975350,37396,40.48,36750,37200,36550,47800,25800,36800,36821.46,9.67,0,-1029,37966,37382,37016,36432,36066,37200,36250,61,11000,500,26490,50,1,12198150,4483,15.79,2.33,12,0.31,2327.00,15794.00,76300,20240626,-51.83,26950,20241230,36.36,44300,-17.04,20250402,27100,35.61,20250102,76300,-51.83,20240626,26950,36.36,20241230,2.47,Y,194480,500,60 억,,1180119,N,N,1742,N,00,N
20250516,110719,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36850,50,2,0.14,1091585000,29639,32.08,36750,37200,36550,47800,25800,36800,36829.35,9.67,0,1862,37966,37382,37016,36432,36066,37200,36250,61,11000,500,26490,50,1,12198150,4495,15.84,2.33,12,0.24,2327.00,15794.00,76300,20240626,-51.70,26950,20241230,36.73,44300,-16.82,20250402,27100,35.98,20250102,76300,-51.70,20240626,26950,36.73,20241230,2.47,Y,194480,500,60 억,,1180119,N,N,1742,N,00,N
20250516,100745,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36850,50,2,0.14,786920150,21359,23.12,36750,37200,36550,47800,25800,36800,36842.56,9.67,0,-734,37966,37382,37016,36432,36066,37200,36250,61,11000,500,26490,50,1,12198150,4495,15.84,2.33,12,0.18,2327.00,15794.00,76300,20240626,-51.70,26950,20241230,36.73,44300,-16.82,20250402,27100,35.98,20250102,76300,-51.70,20240626,26950,36.73,20241230,2.47,Y,194480,500,60 억,,1180119,N,N,1742,N,00,N
20250516,090753,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36800,0,3,0.00,128294750,3489,3.78,36750,37050,36600,47800,25800,36800,36771.21,9.67,0,1323,37966,37382,37016,36432,36066,37200,36250,61,11000,500,26490,50,1,12198150,4489,15.81,2.33,12,0.03,2327.00,15794.00,76300,20240626,-51.77,26950,20241230,36.55,44300,-16.93,20250402,27100,35.79,20250102,76300,-51.77,20240626,26950,36.55,20241230,2.47,Y,194480,500,60 억,,1180119,N,N,1742,N,00,N
20250515,160846,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36800,-400,5,-1.08,3419103075,92390,123.56,36900,37600,36650,48350,26050,37200,37007.29,9.88,0,-23178,38500,37850,36750,36100,35000,37300,35550,61,11150,500,26780,50,1,12198150,4489,15.81,2.33,12,0.76,2327.00,15794.00,76300,20240626,-51.77,26950,20241230,36.55,44300,-16.93,20250402,27100,35.79,20250102,76300,-51.77,20240626,26950,36.55,20241230,2.44,Y,194480,500,60 억,,1205666,N,N,1742,N,00,N
20250515,150856,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36900,-300,5,-0.81,3300808325,89179,119.26,36900,37600,36650,48350,26050,37200,37013.29,9.88,0,-22168,38500,37850,36750,36100,35000,37300,35550,61,11150,500,26780,50,1,12198150,4501,15.86,2.34,12,0.73,2327.00,15794.00,76300,20240626,-51.64,26950,20241230,36.92,44300,-16.70,20250402,27100,36.16,20250102,76300,-51.64,20240626,26950,36.92,20241230,2.44,Y,194480,500,60 억,,1205666,N,N,1281,N,00,N
20250515,140857,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,36850,-350,5,-0.94,2824398175,76266,102.00,36900,37600,36650,48350,26050,37200,37033.52,9.88,0,-16114,38500,37850,36750,36100,35000,37300,35550,61,11150,500,26780,50,1,12198150,4495,15.84,2.33,12,0.63,2327.00,15794.00,76300,20240626,-51.70,26950,20241230,36.73,44300,-16.82,20250402,27100,35.98,20250102,76300,-51.70,20240626,26950,36.73,20241230,2.44,Y,194480,500,60 억,,1205666,N,N,1281,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 20250516 160740 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36750 -50 5 -0.14 2543153200 69141 74.84 36750 37200 36500 47800 25800 36800 36782.13 9.67 0 -14448 37966 37382 37016 36432 36066 37200 36250 61 11000 500 26490 50 1 12198150 4483 15.79 2.33 12 0.57 2327.00 15794.00 76300 20240626 -51.83 26950 20241230 36.36 44300 -17.04 20250402 27100 35.61 20250102 76300 -51.83 20240626 26950 36.36 20241230 2.47 Y 194480 500 60 억 1180119 N N 2136 N 00 N
3 20250516 150753 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36800 0 3 0.00 2432065350 66120 71.57 36750 37200 36500 47800 25800 36800 36782.60 9.67 0 -13291 37966 37382 37016 36432 36066 37200 36250 61 11000 500 26490 50 1 12198150 4489 15.81 2.33 12 0.54 2327.00 15794.00 76300 20240626 -51.77 26950 20241230 36.55 44300 -16.93 20250402 27100 35.79 20250102 76300 -51.77 20240626 26950 36.55 20241230 2.47 Y 194480 500 60 억 1180119 N N 1742 N 00 N
4 20250516 140748 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36700 -100 5 -0.27 2031483400 55227 59.78 36750 37200 36500 47800 25800 36800 36784.24 9.67 0 -6588 37966 37382 37016 36432 36066 37200 36250 61 11000 500 26490 50 1 12198150 4477 15.77 2.32 12 0.45 2327.00 15794.00 76300 20240626 -51.90 26950 20241230 36.18 44300 -17.16 20250402 27100 35.42 20250102 76300 -51.90 20240626 26950 36.18 20241230 2.47 Y 194480 500 60 억 1180119 N N 1742 N 00 N
5 20250516 130745 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36750 -50 5 -0.14 1698526400 46164 49.97 36750 37200 36500 47800 25800 36800 36793.31 9.67 0 -2561 37966 37382 37016 36432 36066 37200 36250 61 11000 500 26490 50 1 12198150 4483 15.79 2.33 12 0.38 2327.00 15794.00 76300 20240626 -51.83 26950 20241230 36.36 44300 -17.04 20250402 27100 35.61 20250102 76300 -51.83 20240626 26950 36.36 20241230 2.47 Y 194480 500 60 억 1180119 N N 1742 N 00 N
6 20250516 120750 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36750 -50 5 -0.14 1376975350 37396 40.48 36750 37200 36550 47800 25800 36800 36821.46 9.67 0 -1029 37966 37382 37016 36432 36066 37200 36250 61 11000 500 26490 50 1 12198150 4483 15.79 2.33 12 0.31 2327.00 15794.00 76300 20240626 -51.83 26950 20241230 36.36 44300 -17.04 20250402 27100 35.61 20250102 76300 -51.83 20240626 26950 36.36 20241230 2.47 Y 194480 500 60 억 1180119 N N 1742 N 00 N
7 20250516 110719 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36850 50 2 0.14 1091585000 29639 32.08 36750 37200 36550 47800 25800 36800 36829.35 9.67 0 1862 37966 37382 37016 36432 36066 37200 36250 61 11000 500 26490 50 1 12198150 4495 15.84 2.33 12 0.24 2327.00 15794.00 76300 20240626 -51.70 26950 20241230 36.73 44300 -16.82 20250402 27100 35.98 20250102 76300 -51.70 20240626 26950 36.73 20241230 2.47 Y 194480 500 60 억 1180119 N N 1742 N 00 N
8 20250516 100745 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36850 50 2 0.14 786920150 21359 23.12 36750 37200 36550 47800 25800 36800 36842.56 9.67 0 -734 37966 37382 37016 36432 36066 37200 36250 61 11000 500 26490 50 1 12198150 4495 15.84 2.33 12 0.18 2327.00 15794.00 76300 20240626 -51.70 26950 20241230 36.73 44300 -16.82 20250402 27100 35.98 20250102 76300 -51.70 20240626 26950 36.73 20241230 2.47 Y 194480 500 60 억 1180119 N N 1742 N 00 N
9 20250516 090753 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36800 0 3 0.00 128294750 3489 3.78 36750 37050 36600 47800 25800 36800 36771.21 9.67 0 1323 37966 37382 37016 36432 36066 37200 36250 61 11000 500 26490 50 1 12198150 4489 15.81 2.33 12 0.03 2327.00 15794.00 76300 20240626 -51.77 26950 20241230 36.55 44300 -16.93 20250402 27100 35.79 20250102 76300 -51.77 20240626 26950 36.55 20241230 2.47 Y 194480 500 60 억 1180119 N N 1742 N 00 N
10 20250515 160846 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36800 -400 5 -1.08 3419103075 92390 123.56 36900 37600 36650 48350 26050 37200 37007.29 9.88 0 -23178 38500 37850 36750 36100 35000 37300 35550 61 11150 500 26780 50 1 12198150 4489 15.81 2.33 12 0.76 2327.00 15794.00 76300 20240626 -51.77 26950 20241230 36.55 44300 -16.93 20250402 27100 35.79 20250102 76300 -51.77 20240626 26950 36.55 20241230 2.44 Y 194480 500 60 억 1205666 N N 1742 N 00 N
11 20250515 150856 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36900 -300 5 -0.81 3300808325 89179 119.26 36900 37600 36650 48350 26050 37200 37013.29 9.88 0 -22168 38500 37850 36750 36100 35000 37300 35550 61 11150 500 26780 50 1 12198150 4501 15.86 2.34 12 0.73 2327.00 15794.00 76300 20240626 -51.64 26950 20241230 36.92 44300 -16.70 20250402 27100 36.16 20250102 76300 -51.64 20240626 26950 36.92 20241230 2.44 Y 194480 500 60 억 1205666 N N 1281 N 00 N
12 20250515 140857 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 36850 -350 5 -0.94 2824398175 76266 102.00 36900 37600 36650 48350 26050 37200 37033.52 9.88 0 -16114 38500 37850 36750 36100 35000 37300 35550 61 11150 500 26780 50 1 12198150 4495 15.84 2.33 12 0.63 2327.00 15794.00 76300 20240626 -51.70 26950 20241230 36.73 44300 -16.82 20250402 27100 35.98 20250102 76300 -51.70 20240626 26950 36.73 20241230 2.44 Y 194480 500 60 억 1205666 N N 1281 N 00 N