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
069080/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
20250513,160554,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14530,390,2,2.76,1121361405,77868,197.18,14030,14650,14030,18380,9900,14140,14400.80,29.60,0,9600,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,5028,8.92,0.68,12,0.23,1629.00,21484.00,19710,20240813,-26.28,12210,20250304,19.00,14650,-0.82,20250513,12210,19.00,20250304,19710,-26.28,20240813,12210,19.00,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,7331,N,00,N
20250513,150601,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14460,320,2,2.26,1023529275,71116,180.08,14030,14650,14030,18380,9900,14140,14392.39,29.60,0,11600,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,5003,8.88,0.67,12,0.21,1629.00,21484.00,19710,20240813,-26.64,12210,20250304,18.43,14650,-1.30,20250513,12210,18.43,20250304,19710,-26.64,20240813,12210,18.43,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
20250513,140602,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14560,420,2,2.97,919030815,63892,161.79,14030,14650,14030,18380,9900,14140,14384.13,29.60,0,13956,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,5038,8.94,0.68,12,0.18,1629.00,21484.00,19710,20240813,-26.13,12210,20250304,19.25,14650,-0.61,20250513,12210,19.25,20250304,19710,-26.13,20240813,12210,19.25,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
20250513,130603,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14600,460,2,3.25,806005480,56136,142.15,14030,14650,14030,18380,9900,14140,14358.09,29.60,0,15596,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,5052,8.96,0.68,12,0.16,1629.00,21484.00,19710,20240813,-25.93,12210,20250304,19.57,14650,-0.34,20250513,12210,19.57,20250304,19710,-25.93,20240813,12210,19.57,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
20250513,120604,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14260,120,2,0.85,501935530,35137,88.97,14030,14430,14030,18380,9900,14140,14285.10,29.60,0,11079,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,4934,8.75,0.66,12,0.10,1629.00,21484.00,19710,20240813,-27.65,12210,20250304,16.79,14430,-1.18,20250513,12210,16.79,20250304,19710,-27.65,20240813,12210,16.79,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
20250513,110603,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14340,200,2,1.41,374920740,26300,66.60,14030,14360,14030,18380,9900,14140,14255.54,29.60,0,7125,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,4962,8.80,0.67,12,0.08,1629.00,21484.00,19710,20240813,-27.25,12210,20250304,17.44,14400,-0.42,20250213,12210,17.44,20250304,19710,-27.25,20240813,12210,17.44,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
20250513,100605,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14210,70,2,0.50,156540700,11037,27.95,14030,14260,14030,18380,9900,14140,14183.27,29.60,0,4651,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,4917,8.72,0.66,12,0.03,1629.00,21484.00,19710,20240813,-27.90,12210,20250304,16.38,14400,-1.32,20250213,12210,16.38,20250304,19710,-27.90,20240813,12210,16.38,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
20250513,090608,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14070,-70,5,-0.50,8091540,575,1.46,14030,14140,14030,18380,9900,14140,14072.24,29.60,0,-137,14380,14260,14110,13990,13840,14185,13915,177,4240,500,10460,10,1,34600884,4868,8.64,0.65,12,0.00,1629.00,21484.00,19710,20240813,-28.61,12210,20250304,15.23,14400,-2.29,20250213,12210,15.23,20250304,19710,-28.61,20240813,12210,15.23,20250304,1.06,Y,069080,500,176 억,,10243165,N,N,4211,N,00,N
20250512,160552,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14140,0,3,0.00,555056770,39491,72.60,14230,14230,13960,18380,9900,14140,14055.27,29.61,0,441,14346,14242,14036,13932,13726,14295,13985,177,4240,500,10460,10,1,34600884,4893,8.68,0.66,12,0.11,1629.00,21484.00,19710,20240813,-28.26,12210,20250304,15.81,14400,-1.81,20250213,12210,15.81,20250304,19710,-28.26,20240813,12210,15.81,20250304,1.06,Y,069080,500,176 억,,10243742,N,N,4211,N,00,N
20250512,150559,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14020,-120,5,-0.85,490843480,34932,64.22,14230,14230,13960,18380,9900,14140,14051.40,29.61,0,-48,14346,14242,14036,13932,13726,14295,13985,177,4240,500,10460,10,1,34600884,4851,8.61,0.65,12,0.10,1629.00,21484.00,19710,20240813,-28.87,12210,20250304,14.82,14400,-2.64,20250213,12210,14.82,20250304,19710,-28.87,20240813,12210,14.82,20250304,1.06,Y,069080,500,176 억,,10243742,N,N,4374,N,00,N
20250512,140558,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,14030,-110,5,-0.78,332285610,23638,43.46,14230,14230,13960,18380,9900,14140,14057.26,29.61,0,1040,14346,14242,14036,13932,13726,14295,13985,177,4240,500,10460,10,1,34600884,4855,8.61,0.65,12,0.07,1629.00,21484.00,19710,20240813,-28.82,12210,20250304,14.91,14400,-2.57,20250213,12210,14.91,20250304,19710,-28.82,20240813,12210,14.91,20250304,1.06,Y,069080,500,176 억,,10243742,N,N,4374,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 160554 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14530 390 2 2.76 1121361405 77868 197.18 14030 14650 14030 18380 9900 14140 14400.80 29.60 0 9600 14380 14260 14110 13990 13840 14185 13915 177 4240 500 10460 10 1 34600884 5028 8.92 0.68 12 0.23 1629.00 21484.00 19710 20240813 -26.28 12210 20250304 19.00 14650 -0.82 20250513 12210 19.00 20250304 19710 -26.28 20240813 12210 19.00 20250304 1.06 Y 069080 500 176 억 10243165 N N 7331 N 00 N
3 20250513 150601 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14460 320 2 2.26 1023529275 71116 180.08 14030 14650 14030 18380 9900 14140 14392.39 29.60 0 11600 14380 14260 14110 13990 13840 14185 13915 177 4240 500 10460 10 1 34600884 5003 8.88 0.67 12 0.21 1629.00 21484.00 19710 20240813 -26.64 12210 20250304 18.43 14650 -1.30 20250513 12210 18.43 20250304 19710 -26.64 20240813 12210 18.43 20250304 1.06 Y 069080 500 176 억 10243165 N N 4211 N 00 N
4 20250513 140602 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14560 420 2 2.97 919030815 63892 161.79 14030 14650 14030 18380 9900 14140 14384.13 29.60 0 13956 14380 14260 14110 13990 13840 14185 13915 177 4240 500 10460 10 1 34600884 5038 8.94 0.68 12 0.18 1629.00 21484.00 19710 20240813 -26.13 12210 20250304 19.25 14650 -0.61 20250513 12210 19.25 20250304 19710 -26.13 20240813 12210 19.25 20250304 1.06 Y 069080 500 176 억 10243165 N N 4211 N 00 N
5 20250513 130603 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14600 460 2 3.25 806005480 56136 142.15 14030 14650 14030 18380 9900 14140 14358.09 29.60 0 15596 14380 14260 14110 13990 13840 14185 13915 177 4240 500 10460 10 1 34600884 5052 8.96 0.68 12 0.16 1629.00 21484.00 19710 20240813 -25.93 12210 20250304 19.57 14650 -0.34 20250513 12210 19.57 20250304 19710 -25.93 20240813 12210 19.57 20250304 1.06 Y 069080 500 176 억 10243165 N N 4211 N 00 N
6 20250513 120604 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14260 120 2 0.85 501935530 35137 88.97 14030 14430 14030 18380 9900 14140 14285.10 29.60 0 11079 14380 14260 14110 13990 13840 14185 13915 177 4240 500 10460 10 1 34600884 4934 8.75 0.66 12 0.10 1629.00 21484.00 19710 20240813 -27.65 12210 20250304 16.79 14430 -1.18 20250513 12210 16.79 20250304 19710 -27.65 20240813 12210 16.79 20250304 1.06 Y 069080 500 176 억 10243165 N N 4211 N 00 N
7 20250513 110603 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14340 200 2 1.41 374920740 26300 66.60 14030 14360 14030 18380 9900 14140 14255.54 29.60 0 7125 14380 14260 14110 13990 13840 14185 13915 177 4240 500 10460 10 1 34600884 4962 8.80 0.67 12 0.08 1629.00 21484.00 19710 20240813 -27.25 12210 20250304 17.44 14400 -0.42 20250213 12210 17.44 20250304 19710 -27.25 20240813 12210 17.44 20250304 1.06 Y 069080 500 176 억 10243165 N N 4211 N 00 N
8 20250513 100605 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14210 70 2 0.50 156540700 11037 27.95 14030 14260 14030 18380 9900 14140 14183.27 29.60 0 4651 14380 14260 14110 13990 13840 14185 13915 177 4240 500 10460 10 1 34600884 4917 8.72 0.66 12 0.03 1629.00 21484.00 19710 20240813 -27.90 12210 20250304 16.38 14400 -1.32 20250213 12210 16.38 20250304 19710 -27.90 20240813 12210 16.38 20250304 1.06 Y 069080 500 176 억 10243165 N N 4211 N 00 N
9 20250513 090608 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14070 -70 5 -0.50 8091540 575 1.46 14030 14140 14030 18380 9900 14140 14072.24 29.60 0 -137 14380 14260 14110 13990 13840 14185 13915 177 4240 500 10460 10 1 34600884 4868 8.64 0.65 12 0.00 1629.00 21484.00 19710 20240813 -28.61 12210 20250304 15.23 14400 -2.29 20250213 12210 15.23 20250304 19710 -28.61 20240813 12210 15.23 20250304 1.06 Y 069080 500 176 억 10243165 N N 4211 N 00 N
10 20250512 160552 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14140 0 3 0.00 555056770 39491 72.60 14230 14230 13960 18380 9900 14140 14055.27 29.61 0 441 14346 14242 14036 13932 13726 14295 13985 177 4240 500 10460 10 1 34600884 4893 8.68 0.66 12 0.11 1629.00 21484.00 19710 20240813 -28.26 12210 20250304 15.81 14400 -1.81 20250213 12210 15.81 20250304 19710 -28.26 20240813 12210 15.81 20250304 1.06 Y 069080 500 176 억 10243742 N N 4211 N 00 N
11 20250512 150559 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14020 -120 5 -0.85 490843480 34932 64.22 14230 14230 13960 18380 9900 14140 14051.40 29.61 0 -48 14346 14242 14036 13932 13726 14295 13985 177 4240 500 10460 10 1 34600884 4851 8.61 0.65 12 0.10 1629.00 21484.00 19710 20240813 -28.87 12210 20250304 14.82 14400 -2.64 20250213 12210 14.82 20250304 19710 -28.87 20240813 12210 14.82 20250304 1.06 Y 069080 500 176 억 10243742 N N 4374 N 00 N
12 20250512 140558 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 14030 -110 5 -0.78 332285610 23638 43.46 14230 14230 13960 18380 9900 14140 14057.26 29.61 0 1040 14346 14242 14036 13932 13726 14295 13985 177 4240 500 10460 10 1 34600884 4855 8.61 0.65 12 0.07 1629.00 21484.00 19710 20240813 -28.82 12210 20250304 14.91 14400 -2.57 20250213 12210 14.91 20250304 19710 -28.82 20240813 12210 14.91 20250304 1.06 Y 069080 500 176 억 10243742 N N 4374 N 00 N