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
225570/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
20250516,160812,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12810,-550,5,-4.12,4119297405,321922,72.41,13130,13200,12570,17360,9360,13360,12795.95,4.89,0,-103982,14013,13686,13183,12856,12353,13850,13020,329,4000,500,9350,10,1,65860174,8437,26.80,2.44,12,0.49,478.00,5241.00,30950,20240809,-58.61,11450,20250409,11.88,14850,-13.74,20250220,11450,11.88,20250409,30950,-58.61,20240809,11450,11.88,20250409,2.02,Y,225570,500,329 억,,3220038,N,N,23097,N,00,N
20250516,150828,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12810,-550,5,-4.12,3963804745,309789,69.68,13130,13200,12570,17360,9360,13360,12795.18,4.89,0,-102462,14013,13686,13183,12856,12353,13850,13020,329,4000,500,9350,10,1,65860174,8437,26.80,2.44,12,0.47,478.00,5241.00,30950,20240809,-58.61,11450,20250409,11.88,14850,-13.74,20250220,11450,11.88,20250409,30950,-58.61,20240809,11450,11.88,20250409,2.02,Y,225570,500,329 억,,3220038,N,N,31161,N,00,N
20250516,140822,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12830,-530,5,-3.97,3628153370,283562,63.78,13130,13200,12570,17360,9360,13360,12794.92,4.89,0,-107084,14013,13686,13183,12856,12353,13850,13020,329,4000,500,9350,10,1,65860174,8450,26.84,2.45,12,0.43,478.00,5241.00,30950,20240809,-58.55,11450,20250409,12.05,14850,-13.60,20250220,11450,12.05,20250409,30950,-58.55,20240809,11450,12.05,20250409,2.02,Y,225570,500,329 억,,3220038,N,N,31161,N,00,N
20250516,130819,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12850,-510,5,-3.82,3438922950,268805,60.46,13130,13200,12570,17360,9360,13360,12793.37,4.89,0,-107047,14013,13686,13183,12856,12353,13850,13020,329,4000,500,9350,10,1,65860174,8463,26.88,2.45,12,0.41,478.00,5241.00,30950,20240809,-58.48,11450,20250409,12.23,14850,-13.47,20250220,11450,12.23,20250409,30950,-58.48,20240809,11450,12.23,20250409,2.02,Y,225570,500,329 억,,3220038,N,N,31161,N,00,N
20250516,120825,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12820,-540,5,-4.04,3266716410,255394,57.45,13130,13200,12570,17360,9360,13360,12790.89,4.89,0,-106683,14013,13686,13183,12856,12353,13850,13020,329,4000,500,9350,10,1,65860174,8443,26.82,2.45,12,0.39,478.00,5241.00,30950,20240809,-58.58,11450,20250409,11.97,14850,-13.67,20250220,11450,11.97,20250409,30950,-58.58,20240809,11450,11.97,20250409,2.02,Y,225570,500,329 억,,3220038,N,N,31161,N,00,N
20250516,110751,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12800,-560,5,-4.19,3018664520,236020,53.09,13130,13200,12570,17360,9360,13360,12789.87,4.89,0,-96823,14013,13686,13183,12856,12353,13850,13020,329,4000,500,9350,10,1,65860174,8430,26.78,2.44,12,0.36,478.00,5241.00,30950,20240809,-58.64,11450,20250409,11.79,14850,-13.80,20250220,11450,11.79,20250409,30950,-58.64,20240809,11450,11.79,20250409,2.02,Y,225570,500,329 억,,3220038,N,N,31161,N,00,N
20250516,100816,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12820,-540,5,-4.04,2674471280,209184,47.05,13130,13200,12570,17360,9360,13360,12785.26,4.89,0,-92646,14013,13686,13183,12856,12353,13850,13020,329,4000,500,9350,10,1,65860174,8443,26.82,2.45,12,0.32,478.00,5241.00,30950,20240809,-58.58,11450,20250409,11.97,14850,-13.67,20250220,11450,11.97,20250409,30950,-58.58,20240809,11450,11.97,20250409,2.02,Y,225570,500,329 억,,3220038,N,N,31161,N,00,N
20250516,090826,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,12720,-640,5,-4.79,1462855140,114264,25.70,13130,13200,12570,17360,9360,13360,12802.41,4.89,0,-43922,14013,13686,13183,12856,12353,13850,13020,329,4000,500,9350,10,1,65860174,8377,26.61,2.43,12,0.17,478.00,5241.00,30950,20240809,-58.90,11450,20250409,11.09,14850,-14.34,20250220,11450,11.09,20250409,30950,-58.90,20240809,11450,11.09,20250409,2.02,Y,225570,500,329 억,,3220038,N,N,31161,N,00,N
20250515,160925,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13360,630,2,4.95,5858441495,444582,89.19,12740,13510,12680,16540,8920,12730,13177.39,4.66,0,104892,13430,13080,12680,12330,11930,12880,12130,329,3810,500,8910,10,1,65860174,8799,27.95,2.55,12,0.68,478.00,5241.00,30950,20240809,-56.83,11450,20250409,16.68,14850,-10.03,20250220,11450,16.68,20250409,30950,-56.83,20240809,11450,16.68,20250409,2.00,Y,225570,500,329 억,,3072245,N,N,31161,N,00,N
20250515,150935,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13350,620,2,4.87,5471532665,415605,83.37,12740,13510,12680,16540,8920,12730,13165.22,4.66,0,103184,13430,13080,12680,12330,11930,12880,12130,329,3810,500,8910,10,1,65860174,8792,27.93,2.55,12,0.63,478.00,5241.00,30950,20240809,-56.87,11450,20250409,16.59,14850,-10.10,20250220,11450,16.59,20250409,30950,-56.87,20240809,11450,16.59,20250409,2.00,Y,225570,500,329 억,,3072245,N,N,33388,N,00,N
20250515,140936,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,13320,590,2,4.63,3855278540,294881,59.16,12740,13400,12680,16540,8920,12730,13074.01,4.66,0,73128,13430,13080,12680,12330,11930,12880,12130,329,3810,500,8910,10,1,65860174,8773,27.87,2.54,12,0.45,478.00,5241.00,30950,20240809,-56.96,11450,20250409,16.33,14850,-10.30,20250220,11450,16.33,20250409,30950,-56.96,20240809,11450,16.33,20250409,2.00,Y,225570,500,329 억,,3072245,N,N,33388,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 160812 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12810 -550 5 -4.12 4119297405 321922 72.41 13130 13200 12570 17360 9360 13360 12795.95 4.89 0 -103982 14013 13686 13183 12856 12353 13850 13020 329 4000 500 9350 10 1 65860174 8437 26.80 2.44 12 0.49 478.00 5241.00 30950 20240809 -58.61 11450 20250409 11.88 14850 -13.74 20250220 11450 11.88 20250409 30950 -58.61 20240809 11450 11.88 20250409 2.02 Y 225570 500 329 억 3220038 N N 23097 N 00 N
3 20250516 150828 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12810 -550 5 -4.12 3963804745 309789 69.68 13130 13200 12570 17360 9360 13360 12795.18 4.89 0 -102462 14013 13686 13183 12856 12353 13850 13020 329 4000 500 9350 10 1 65860174 8437 26.80 2.44 12 0.47 478.00 5241.00 30950 20240809 -58.61 11450 20250409 11.88 14850 -13.74 20250220 11450 11.88 20250409 30950 -58.61 20240809 11450 11.88 20250409 2.02 Y 225570 500 329 억 3220038 N N 31161 N 00 N
4 20250516 140822 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12830 -530 5 -3.97 3628153370 283562 63.78 13130 13200 12570 17360 9360 13360 12794.92 4.89 0 -107084 14013 13686 13183 12856 12353 13850 13020 329 4000 500 9350 10 1 65860174 8450 26.84 2.45 12 0.43 478.00 5241.00 30950 20240809 -58.55 11450 20250409 12.05 14850 -13.60 20250220 11450 12.05 20250409 30950 -58.55 20240809 11450 12.05 20250409 2.02 Y 225570 500 329 억 3220038 N N 31161 N 00 N
5 20250516 130819 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12850 -510 5 -3.82 3438922950 268805 60.46 13130 13200 12570 17360 9360 13360 12793.37 4.89 0 -107047 14013 13686 13183 12856 12353 13850 13020 329 4000 500 9350 10 1 65860174 8463 26.88 2.45 12 0.41 478.00 5241.00 30950 20240809 -58.48 11450 20250409 12.23 14850 -13.47 20250220 11450 12.23 20250409 30950 -58.48 20240809 11450 12.23 20250409 2.02 Y 225570 500 329 억 3220038 N N 31161 N 00 N
6 20250516 120825 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12820 -540 5 -4.04 3266716410 255394 57.45 13130 13200 12570 17360 9360 13360 12790.89 4.89 0 -106683 14013 13686 13183 12856 12353 13850 13020 329 4000 500 9350 10 1 65860174 8443 26.82 2.45 12 0.39 478.00 5241.00 30950 20240809 -58.58 11450 20250409 11.97 14850 -13.67 20250220 11450 11.97 20250409 30950 -58.58 20240809 11450 11.97 20250409 2.02 Y 225570 500 329 억 3220038 N N 31161 N 00 N
7 20250516 110751 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12800 -560 5 -4.19 3018664520 236020 53.09 13130 13200 12570 17360 9360 13360 12789.87 4.89 0 -96823 14013 13686 13183 12856 12353 13850 13020 329 4000 500 9350 10 1 65860174 8430 26.78 2.44 12 0.36 478.00 5241.00 30950 20240809 -58.64 11450 20250409 11.79 14850 -13.80 20250220 11450 11.79 20250409 30950 -58.64 20240809 11450 11.79 20250409 2.02 Y 225570 500 329 억 3220038 N N 31161 N 00 N
8 20250516 100816 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12820 -540 5 -4.04 2674471280 209184 47.05 13130 13200 12570 17360 9360 13360 12785.26 4.89 0 -92646 14013 13686 13183 12856 12353 13850 13020 329 4000 500 9350 10 1 65860174 8443 26.82 2.45 12 0.32 478.00 5241.00 30950 20240809 -58.58 11450 20250409 11.97 14850 -13.67 20250220 11450 11.97 20250409 30950 -58.58 20240809 11450 11.97 20250409 2.02 Y 225570 500 329 억 3220038 N N 31161 N 00 N
9 20250516 090826 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 12720 -640 5 -4.79 1462855140 114264 25.70 13130 13200 12570 17360 9360 13360 12802.41 4.89 0 -43922 14013 13686 13183 12856 12353 13850 13020 329 4000 500 9350 10 1 65860174 8377 26.61 2.43 12 0.17 478.00 5241.00 30950 20240809 -58.90 11450 20250409 11.09 14850 -14.34 20250220 11450 11.09 20250409 30950 -58.90 20240809 11450 11.09 20250409 2.02 Y 225570 500 329 억 3220038 N N 31161 N 00 N
10 20250515 160925 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13360 630 2 4.95 5858441495 444582 89.19 12740 13510 12680 16540 8920 12730 13177.39 4.66 0 104892 13430 13080 12680 12330 11930 12880 12130 329 3810 500 8910 10 1 65860174 8799 27.95 2.55 12 0.68 478.00 5241.00 30950 20240809 -56.83 11450 20250409 16.68 14850 -10.03 20250220 11450 16.68 20250409 30950 -56.83 20240809 11450 16.68 20250409 2.00 Y 225570 500 329 억 3072245 N N 31161 N 00 N
11 20250515 150935 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13350 620 2 4.87 5471532665 415605 83.37 12740 13510 12680 16540 8920 12730 13165.22 4.66 0 103184 13430 13080 12680 12330 11930 12880 12130 329 3810 500 8910 10 1 65860174 8792 27.93 2.55 12 0.63 478.00 5241.00 30950 20240809 -56.87 11450 20250409 16.59 14850 -10.10 20250220 11450 16.59 20250409 30950 -56.87 20240809 11450 16.59 20250409 2.00 Y 225570 500 329 억 3072245 N N 33388 N 00 N
12 20250515 140936 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 13320 590 2 4.63 3855278540 294881 59.16 12740 13400 12680 16540 8920 12730 13074.01 4.66 0 73128 13430 13080 12680 12330 11930 12880 12130 329 3810 500 8910 10 1 65860174 8773 27.87 2.54 12 0.45 478.00 5241.00 30950 20240809 -56.96 11450 20250409 16.33 14850 -10.30 20250220 11450 16.33 20250409 30950 -56.96 20240809 11450 16.33 20250409 2.00 Y 225570 500 329 억 3072245 N N 33388 N 00 N