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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
035600/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
20250513,160408,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8870,20,2,0.23,297950350,33616,43.94,8900,8900,8810,11500,6200,8850,8863.35,6.31,0,3926,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2444,6.00,0.50,12,0.12,1478.00,17891.00,12140,20240507,-26.94,7970,20250407,11.29,9010,-1.55,20250103,7970,11.29,20250407,12120,-26.82,20240801,7970,11.29,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2193,N,00,N
20250513,150413,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8850,0,3,0.00,275870740,31123,40.68,8900,8900,8810,11500,6200,8850,8863.89,6.31,0,5096,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2439,5.99,0.49,12,0.11,1478.00,17891.00,12140,20240507,-27.10,7970,20250407,11.04,9010,-1.78,20250103,7970,11.04,20250407,12120,-26.98,20240801,7970,11.04,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
20250513,140414,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8865,15,2,0.17,229922575,25932,33.90,8900,8900,8810,11500,6200,8850,8866.36,6.31,0,4014,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2443,6.00,0.50,12,0.09,1478.00,17891.00,12140,20240507,-26.98,7970,20250407,11.23,9010,-1.61,20250103,7970,11.23,20250407,12120,-26.86,20240801,7970,11.23,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
20250513,130415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8880,30,2,0.34,210273930,23716,31.00,8900,8900,8810,11500,6200,8850,8866.33,6.31,0,4212,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2447,6.01,0.50,12,0.09,1478.00,17891.00,12140,20240507,-26.85,7970,20250407,11.42,9010,-1.44,20250103,7970,11.42,20250407,12120,-26.73,20240801,7970,11.42,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
20250513,120416,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8870,20,2,0.23,170132440,19191,25.09,8900,8900,8810,11500,6200,8850,8865.22,6.31,0,1007,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2444,6.00,0.50,12,0.07,1478.00,17891.00,12140,20240507,-26.94,7970,20250407,11.29,9010,-1.55,20250103,7970,11.29,20250407,12120,-26.82,20240801,7970,11.29,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
20250513,110414,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8900,50,2,0.56,130478890,14717,19.24,8900,8900,8830,11500,6200,8850,8865.86,6.31,0,-180,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2452,6.02,0.50,12,0.05,1478.00,17891.00,12140,20240507,-26.69,7970,20250407,11.67,9010,-1.22,20250103,7970,11.67,20250407,12120,-26.57,20240801,7970,11.67,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
20250513,100415,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8860,10,2,0.11,74402400,8396,10.98,8900,8900,8830,11500,6200,8850,8861.65,6.31,0,-379,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2441,5.99,0.50,12,0.03,1478.00,17891.00,12140,20240507,-27.02,7970,20250407,11.17,9010,-1.66,20250103,7970,11.17,20250407,12120,-26.90,20240801,7970,11.17,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
20250513,090417,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8850,0,3,0.00,11657200,1312,1.72,8900,8900,8840,11500,6200,8850,8885.06,6.31,0,-828,8923,8886,8823,8786,8723,8905,8805,140,2650,500,6720,10,1,27554434,2439,5.99,0.49,12,0.00,1478.00,17891.00,12140,20240507,-27.10,7970,20250407,11.04,9010,-1.78,20250103,7970,11.04,20250407,12120,-26.98,20240801,7970,11.04,20250407,2.89,Y,035600,500,139 억,,1737552,N,N,2334,N,00,N
20250512,160407,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8850,70,2,0.80,675062180,76499,497.52,8780,8860,8760,11410,6150,8780,8824.46,6.18,0,25767,8860,8820,8770,8730,8680,8825,8735,140,2630,500,6670,10,1,27554434,2439,5.99,0.49,12,0.28,1478.00,17891.00,12140,20240507,-27.10,7970,20250407,11.04,9010,-1.78,20250103,7970,11.04,20250407,12120,-26.98,20240801,7970,11.04,20250407,2.91,Y,035600,500,139 억,,1703619,N,N,2334,N,00,N
20250512,150412,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8840,60,2,0.68,611660540,69332,450.91,8780,8860,8760,11410,6150,8780,8822.20,6.18,0,24748,8860,8820,8770,8730,8680,8825,8735,140,2630,500,6670,10,1,27554434,2436,5.98,0.49,12,0.25,1478.00,17891.00,12140,20240507,-27.18,7970,20250407,10.92,9010,-1.89,20250103,7970,10.92,20250407,12120,-27.06,20240801,7970,10.92,20250407,2.91,Y,035600,500,139 억,,1703619,N,N,1393,N,00,N
20250512,140411,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,8850,70,2,0.80,472808920,53606,348.63,8780,8860,8760,11410,6150,8780,8820.07,6.18,0,21247,8860,8820,8770,8730,8680,8825,8735,140,2630,500,6670,10,1,27554434,2439,5.99,0.49,12,0.19,1478.00,17891.00,12140,20240507,-27.10,7970,20250407,11.04,9010,-1.78,20250103,7970,11.04,20250407,12120,-26.98,20240801,7970,11.04,20250407,2.91,Y,035600,500,139 억,,1703619,N,N,1393,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 20250513 160408 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8870 20 2 0.23 297950350 33616 43.94 8900 8900 8810 11500 6200 8850 8863.35 6.31 0 3926 8923 8886 8823 8786 8723 8905 8805 140 2650 500 6720 10 1 27554434 2444 6.00 0.50 12 0.12 1478.00 17891.00 12140 20240507 -26.94 7970 20250407 11.29 9010 -1.55 20250103 7970 11.29 20250407 12120 -26.82 20240801 7970 11.29 20250407 2.89 Y 035600 500 139 억 1737552 N N 2193 N 00 N
3 20250513 150413 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8850 0 3 0.00 275870740 31123 40.68 8900 8900 8810 11500 6200 8850 8863.89 6.31 0 5096 8923 8886 8823 8786 8723 8905 8805 140 2650 500 6720 10 1 27554434 2439 5.99 0.49 12 0.11 1478.00 17891.00 12140 20240507 -27.10 7970 20250407 11.04 9010 -1.78 20250103 7970 11.04 20250407 12120 -26.98 20240801 7970 11.04 20250407 2.89 Y 035600 500 139 억 1737552 N N 2334 N 00 N
4 20250513 140414 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8865 15 2 0.17 229922575 25932 33.90 8900 8900 8810 11500 6200 8850 8866.36 6.31 0 4014 8923 8886 8823 8786 8723 8905 8805 140 2650 500 6720 10 1 27554434 2443 6.00 0.50 12 0.09 1478.00 17891.00 12140 20240507 -26.98 7970 20250407 11.23 9010 -1.61 20250103 7970 11.23 20250407 12120 -26.86 20240801 7970 11.23 20250407 2.89 Y 035600 500 139 억 1737552 N N 2334 N 00 N
5 20250513 130415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8880 30 2 0.34 210273930 23716 31.00 8900 8900 8810 11500 6200 8850 8866.33 6.31 0 4212 8923 8886 8823 8786 8723 8905 8805 140 2650 500 6720 10 1 27554434 2447 6.01 0.50 12 0.09 1478.00 17891.00 12140 20240507 -26.85 7970 20250407 11.42 9010 -1.44 20250103 7970 11.42 20250407 12120 -26.73 20240801 7970 11.42 20250407 2.89 Y 035600 500 139 억 1737552 N N 2334 N 00 N
6 20250513 120416 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8870 20 2 0.23 170132440 19191 25.09 8900 8900 8810 11500 6200 8850 8865.22 6.31 0 1007 8923 8886 8823 8786 8723 8905 8805 140 2650 500 6720 10 1 27554434 2444 6.00 0.50 12 0.07 1478.00 17891.00 12140 20240507 -26.94 7970 20250407 11.29 9010 -1.55 20250103 7970 11.29 20250407 12120 -26.82 20240801 7970 11.29 20250407 2.89 Y 035600 500 139 억 1737552 N N 2334 N 00 N
7 20250513 110414 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8900 50 2 0.56 130478890 14717 19.24 8900 8900 8830 11500 6200 8850 8865.86 6.31 0 -180 8923 8886 8823 8786 8723 8905 8805 140 2650 500 6720 10 1 27554434 2452 6.02 0.50 12 0.05 1478.00 17891.00 12140 20240507 -26.69 7970 20250407 11.67 9010 -1.22 20250103 7970 11.67 20250407 12120 -26.57 20240801 7970 11.67 20250407 2.89 Y 035600 500 139 억 1737552 N N 2334 N 00 N
8 20250513 100415 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8860 10 2 0.11 74402400 8396 10.98 8900 8900 8830 11500 6200 8850 8861.65 6.31 0 -379 8923 8886 8823 8786 8723 8905 8805 140 2650 500 6720 10 1 27554434 2441 5.99 0.50 12 0.03 1478.00 17891.00 12140 20240507 -27.02 7970 20250407 11.17 9010 -1.66 20250103 7970 11.17 20250407 12120 -26.90 20240801 7970 11.17 20250407 2.89 Y 035600 500 139 억 1737552 N N 2334 N 00 N
9 20250513 090417 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8850 0 3 0.00 11657200 1312 1.72 8900 8900 8840 11500 6200 8850 8885.06 6.31 0 -828 8923 8886 8823 8786 8723 8905 8805 140 2650 500 6720 10 1 27554434 2439 5.99 0.49 12 0.00 1478.00 17891.00 12140 20240507 -27.10 7970 20250407 11.04 9010 -1.78 20250103 7970 11.04 20250407 12120 -26.98 20240801 7970 11.04 20250407 2.89 Y 035600 500 139 억 1737552 N N 2334 N 00 N
10 20250512 160407 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8850 70 2 0.80 675062180 76499 497.52 8780 8860 8760 11410 6150 8780 8824.46 6.18 0 25767 8860 8820 8770 8730 8680 8825 8735 140 2630 500 6670 10 1 27554434 2439 5.99 0.49 12 0.28 1478.00 17891.00 12140 20240507 -27.10 7970 20250407 11.04 9010 -1.78 20250103 7970 11.04 20250407 12120 -26.98 20240801 7970 11.04 20250407 2.91 Y 035600 500 139 억 1703619 N N 2334 N 00 N
11 20250512 150412 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8840 60 2 0.68 611660540 69332 450.91 8780 8860 8760 11410 6150 8780 8822.20 6.18 0 24748 8860 8820 8770 8730 8680 8825 8735 140 2630 500 6670 10 1 27554434 2436 5.98 0.49 12 0.25 1478.00 17891.00 12140 20240507 -27.18 7970 20250407 10.92 9010 -1.89 20250103 7970 10.92 20250407 12120 -27.06 20240801 7970 10.92 20250407 2.91 Y 035600 500 139 억 1703619 N N 1393 N 00 N
12 20250512 140411 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 8850 70 2 0.80 472808920 53606 348.63 8780 8860 8760 11410 6150 8780 8820.07 6.18 0 21247 8860 8820 8770 8730 8680 8825 8735 140 2630 500 6670 10 1 27554434 2439 5.99 0.49 12 0.19 1478.00 17891.00 12140 20240507 -27.10 7970 20250407 11.04 9010 -1.78 20250103 7970 11.04 20250407 12120 -26.98 20240801 7970 11.04 20250407 2.91 Y 035600 500 139 억 1703619 N N 1393 N 00 N