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
394280/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
20250516,161012,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12660,-320,5,-2.47,985901735,77697,106.26,13010,13010,12550,16870,9090,12980,12689.06,4.72,0,5307,13780,13380,13140,12740,12500,13260,12620,22,3890,100,9340,10,1,22003494,2786,-10.69,5.18,12,0.35,-1184.00,2446.00,28500,20240507,-55.58,9550,20241209,32.57,18290,-30.78,20250219,10820,17.01,20250409,26850,-52.85,20240516,9550,32.57,20241209,0.44,Y,394280,100,22 억,,1038916,N,N,10179,N,00,N
20250516,151031,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12700,-280,5,-2.16,927110895,73056,99.91,13010,13010,12550,16870,9090,12980,12690.41,4.72,0,4592,13780,13380,13140,12740,12500,13260,12620,22,3890,100,9340,10,1,22003494,2794,-10.73,5.19,12,0.33,-1184.00,2446.00,28500,20240507,-55.44,9550,20241209,32.98,18290,-30.56,20250219,10820,17.38,20250409,26850,-52.70,20240516,9550,32.98,20241209,0.44,Y,394280,100,22 억,,1038916,N,N,7774,N,00,N
20250516,141026,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12570,-410,5,-3.16,757550725,59635,81.56,13010,13010,12550,16870,9090,12980,12703.12,4.72,0,-3547,13780,13380,13140,12740,12500,13260,12620,22,3890,100,9340,10,1,22003494,2766,-10.62,5.14,12,0.27,-1184.00,2446.00,28500,20240507,-55.89,9550,20241209,31.62,18290,-31.27,20250219,10820,16.17,20250409,26850,-53.18,20240516,9550,31.62,20241209,0.44,Y,394280,100,22 억,,1038916,N,N,7774,N,00,N
20250516,131022,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12600,-380,5,-2.93,642819055,50521,69.09,13010,13010,12560,16870,9090,12980,12723.80,4.72,0,-5667,13780,13380,13140,12740,12500,13260,12620,22,3890,100,9340,10,1,22003494,2772,-10.64,5.15,12,0.23,-1184.00,2446.00,28500,20240507,-55.79,9550,20241209,31.94,18290,-31.11,20250219,10820,16.45,20250409,26850,-53.07,20240516,9550,31.94,20241209,0.44,Y,394280,100,22 억,,1038916,N,N,7774,N,00,N
20250516,121025,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12590,-390,5,-3.00,562568445,44145,60.37,13010,13010,12560,16870,9090,12980,12743.65,4.72,0,-7542,13780,13380,13140,12740,12500,13260,12620,22,3890,100,9340,10,1,22003494,2770,-10.63,5.15,12,0.20,-1184.00,2446.00,28500,20240507,-55.82,9550,20241209,31.83,18290,-31.16,20250219,10820,16.36,20250409,26850,-53.11,20240516,9550,31.83,20241209,0.44,Y,394280,100,22 억,,1038916,N,N,7774,N,00,N
20250516,110944,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12660,-320,5,-2.47,425388295,33262,45.49,13010,13010,12660,16870,9090,12980,12789.02,4.72,0,-8324,13780,13380,13140,12740,12500,13260,12620,22,3890,100,9340,10,1,22003494,2786,-10.69,5.18,12,0.15,-1184.00,2446.00,28500,20240507,-55.58,9550,20241209,32.57,18290,-30.78,20250219,10820,17.01,20250409,26850,-52.85,20240516,9550,32.57,20241209,0.44,Y,394280,100,22 억,,1038916,N,N,7774,N,00,N
20250516,101009,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12720,-260,5,-2.00,302479825,23575,32.24,13010,13010,12690,16870,9090,12980,12830.53,4.72,0,-8761,13780,13380,13140,12740,12500,13260,12620,22,3890,100,9340,10,1,22003494,2799,-10.74,5.20,12,0.11,-1184.00,2446.00,28500,20240507,-55.37,9550,20241209,33.19,18290,-30.45,20250219,10820,17.56,20250409,26850,-52.63,20240516,9550,33.19,20241209,0.44,Y,394280,100,22 억,,1038916,N,N,7774,N,00,N
20250516,091029,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12860,-120,5,-0.92,62892850,4882,6.68,13010,13010,12820,16870,9090,12980,12882.60,4.72,0,-468,13780,13380,13140,12740,12500,13260,12620,22,3890,100,9340,10,1,22003494,2830,-10.86,5.26,12,0.02,-1184.00,2446.00,28500,20240507,-54.88,9550,20241209,34.66,18290,-29.69,20250219,10820,18.85,20250409,26850,-52.10,20240516,9550,34.66,20241209,0.44,Y,394280,100,22 억,,1038916,N,N,7774,N,00,N
20250515,161143,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12980,-440,5,-3.28,961191160,73121,153.22,13310,13540,12900,17440,9400,13420,13145.26,4.79,0,-13044,13700,13560,13380,13240,13060,13630,13310,22,4020,100,9660,10,1,22003494,2856,-10.96,5.31,12,0.33,-1184.00,2446.00,28500,20240507,-54.46,9550,20241209,35.92,18290,-29.03,20250219,10820,19.96,20250409,26850,-51.66,20240516,9550,35.92,20241209,0.43,Y,394280,100,22 억,,1054467,N,N,7774,N,00,N
20250515,151159,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12990,-430,5,-3.20,898896020,68323,143.17,13310,13540,12900,17440,9400,13420,13156.57,4.79,0,-14126,13700,13560,13380,13240,13060,13630,13310,22,4020,100,9660,10,1,22003494,2858,-10.97,5.31,12,0.31,-1184.00,2446.00,28500,20240507,-54.42,9550,20241209,36.02,18290,-28.98,20250219,10820,20.06,20250409,26850,-51.62,20240516,9550,36.02,20241209,0.43,Y,394280,100,22 억,,1054467,N,N,3689,N,00,N
20250515,141159,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13010,-410,5,-3.06,702710790,53201,111.48,13310,13540,13000,17440,9400,13420,13208.60,4.79,0,-19246,13700,13560,13380,13240,13060,13630,13310,22,4020,100,9660,10,1,22003494,2863,-10.99,5.32,12,0.24,-1184.00,2446.00,28500,20240507,-54.35,9550,20241209,36.23,18290,-28.87,20250219,10820,20.24,20250409,26850,-51.55,20240516,9550,36.23,20241209,0.43,Y,394280,100,22 억,,1054467,N,N,3689,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 161012 57 100.00 KSQ150 IT 서비스 N N N N N 12660 -320 5 -2.47 985901735 77697 106.26 13010 13010 12550 16870 9090 12980 12689.06 4.72 0 5307 13780 13380 13140 12740 12500 13260 12620 22 3890 100 9340 10 1 22003494 2786 -10.69 5.18 12 0.35 -1184.00 2446.00 28500 20240507 -55.58 9550 20241209 32.57 18290 -30.78 20250219 10820 17.01 20250409 26850 -52.85 20240516 9550 32.57 20241209 0.44 Y 394280 100 22 억 1038916 N N 10179 N 00 N
3 20250516 151031 57 100.00 KSQ150 IT 서비스 N N N N N 12700 -280 5 -2.16 927110895 73056 99.91 13010 13010 12550 16870 9090 12980 12690.41 4.72 0 4592 13780 13380 13140 12740 12500 13260 12620 22 3890 100 9340 10 1 22003494 2794 -10.73 5.19 12 0.33 -1184.00 2446.00 28500 20240507 -55.44 9550 20241209 32.98 18290 -30.56 20250219 10820 17.38 20250409 26850 -52.70 20240516 9550 32.98 20241209 0.44 Y 394280 100 22 억 1038916 N N 7774 N 00 N
4 20250516 141026 57 100.00 KSQ150 IT 서비스 N N N N N 12570 -410 5 -3.16 757550725 59635 81.56 13010 13010 12550 16870 9090 12980 12703.12 4.72 0 -3547 13780 13380 13140 12740 12500 13260 12620 22 3890 100 9340 10 1 22003494 2766 -10.62 5.14 12 0.27 -1184.00 2446.00 28500 20240507 -55.89 9550 20241209 31.62 18290 -31.27 20250219 10820 16.17 20250409 26850 -53.18 20240516 9550 31.62 20241209 0.44 Y 394280 100 22 억 1038916 N N 7774 N 00 N
5 20250516 131022 57 100.00 KSQ150 IT 서비스 N N N N N 12600 -380 5 -2.93 642819055 50521 69.09 13010 13010 12560 16870 9090 12980 12723.80 4.72 0 -5667 13780 13380 13140 12740 12500 13260 12620 22 3890 100 9340 10 1 22003494 2772 -10.64 5.15 12 0.23 -1184.00 2446.00 28500 20240507 -55.79 9550 20241209 31.94 18290 -31.11 20250219 10820 16.45 20250409 26850 -53.07 20240516 9550 31.94 20241209 0.44 Y 394280 100 22 억 1038916 N N 7774 N 00 N
6 20250516 121025 57 100.00 KSQ150 IT 서비스 N N N N N 12590 -390 5 -3.00 562568445 44145 60.37 13010 13010 12560 16870 9090 12980 12743.65 4.72 0 -7542 13780 13380 13140 12740 12500 13260 12620 22 3890 100 9340 10 1 22003494 2770 -10.63 5.15 12 0.20 -1184.00 2446.00 28500 20240507 -55.82 9550 20241209 31.83 18290 -31.16 20250219 10820 16.36 20250409 26850 -53.11 20240516 9550 31.83 20241209 0.44 Y 394280 100 22 억 1038916 N N 7774 N 00 N
7 20250516 110944 57 100.00 KSQ150 IT 서비스 N N N N N 12660 -320 5 -2.47 425388295 33262 45.49 13010 13010 12660 16870 9090 12980 12789.02 4.72 0 -8324 13780 13380 13140 12740 12500 13260 12620 22 3890 100 9340 10 1 22003494 2786 -10.69 5.18 12 0.15 -1184.00 2446.00 28500 20240507 -55.58 9550 20241209 32.57 18290 -30.78 20250219 10820 17.01 20250409 26850 -52.85 20240516 9550 32.57 20241209 0.44 Y 394280 100 22 억 1038916 N N 7774 N 00 N
8 20250516 101009 57 100.00 KSQ150 IT 서비스 N N N N N 12720 -260 5 -2.00 302479825 23575 32.24 13010 13010 12690 16870 9090 12980 12830.53 4.72 0 -8761 13780 13380 13140 12740 12500 13260 12620 22 3890 100 9340 10 1 22003494 2799 -10.74 5.20 12 0.11 -1184.00 2446.00 28500 20240507 -55.37 9550 20241209 33.19 18290 -30.45 20250219 10820 17.56 20250409 26850 -52.63 20240516 9550 33.19 20241209 0.44 Y 394280 100 22 억 1038916 N N 7774 N 00 N
9 20250516 091029 57 100.00 KSQ150 IT 서비스 N N N N N 12860 -120 5 -0.92 62892850 4882 6.68 13010 13010 12820 16870 9090 12980 12882.60 4.72 0 -468 13780 13380 13140 12740 12500 13260 12620 22 3890 100 9340 10 1 22003494 2830 -10.86 5.26 12 0.02 -1184.00 2446.00 28500 20240507 -54.88 9550 20241209 34.66 18290 -29.69 20250219 10820 18.85 20250409 26850 -52.10 20240516 9550 34.66 20241209 0.44 Y 394280 100 22 억 1038916 N N 7774 N 00 N
10 20250515 161143 57 100.00 KSQ150 IT 서비스 N N N N N 12980 -440 5 -3.28 961191160 73121 153.22 13310 13540 12900 17440 9400 13420 13145.26 4.79 0 -13044 13700 13560 13380 13240 13060 13630 13310 22 4020 100 9660 10 1 22003494 2856 -10.96 5.31 12 0.33 -1184.00 2446.00 28500 20240507 -54.46 9550 20241209 35.92 18290 -29.03 20250219 10820 19.96 20250409 26850 -51.66 20240516 9550 35.92 20241209 0.43 Y 394280 100 22 억 1054467 N N 7774 N 00 N
11 20250515 151159 57 100.00 KSQ150 IT 서비스 N N N N N 12990 -430 5 -3.20 898896020 68323 143.17 13310 13540 12900 17440 9400 13420 13156.57 4.79 0 -14126 13700 13560 13380 13240 13060 13630 13310 22 4020 100 9660 10 1 22003494 2858 -10.97 5.31 12 0.31 -1184.00 2446.00 28500 20240507 -54.42 9550 20241209 36.02 18290 -28.98 20250219 10820 20.06 20250409 26850 -51.62 20240516 9550 36.02 20241209 0.43 Y 394280 100 22 억 1054467 N N 3689 N 00 N
12 20250515 141159 57 100.00 KSQ150 IT 서비스 N N N N N 13010 -410 5 -3.06 702710790 53201 111.48 13310 13540 13000 17440 9400 13420 13208.60 4.79 0 -19246 13700 13560 13380 13240 13060 13630 13310 22 4020 100 9660 10 1 22003494 2863 -10.99 5.32 12 0.24 -1184.00 2446.00 28500 20240507 -54.35 9550 20241209 36.23 18290 -28.87 20250219 10820 20.24 20250409 26850 -51.55 20240516 9550 36.23 20241209 0.43 Y 394280 100 22 억 1054467 N N 3689 N 00 N