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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
058970/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
20250512,160524,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53900,700,2,1.32,2866046950,53440,95.58,53200,54600,52800,69100,37300,53200,53631.07,3.89,0,6057,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6649,33.86,7.41,12,0.43,1592.00,7276.00,84100,20250206,-35.91,37900,20240808,42.22,84100,-35.91,20250206,42500,26.82,20250409,84100,-35.91,20250206,37900,42.22,20240808,2.08,Y,058970,500,65 억,,479842,N,N,2289,N,00,N
20250512,150529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53700,500,2,0.94,2706566050,50476,90.28,53200,54600,52800,69100,37300,53200,53620.85,3.89,0,6896,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6624,33.73,7.38,12,0.41,1592.00,7276.00,84100,20250206,-36.15,37900,20240808,41.69,84100,-36.15,20250206,42500,26.35,20250409,84100,-36.15,20250206,37900,41.69,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
20250512,140529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54400,1200,2,2.26,2394856450,44711,79.97,53200,54600,52800,69100,37300,53200,53563.03,3.89,0,7828,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6710,34.17,7.48,12,0.36,1592.00,7276.00,84100,20250206,-35.32,37900,20240808,43.54,84100,-35.32,20250206,42500,28.00,20250409,84100,-35.32,20250206,37900,43.54,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
20250512,130527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54000,800,2,1.50,2014747750,37718,67.46,53200,54400,52800,69100,37300,53200,53416.08,3.89,0,6458,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6661,33.92,7.42,12,0.31,1592.00,7276.00,84100,20250206,-35.79,37900,20240808,42.48,84100,-35.79,20250206,42500,27.06,20250409,84100,-35.79,20250206,37900,42.48,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
20250512,120530,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53400,200,2,0.38,1917005450,35898,64.21,53200,54400,52800,69100,37300,53200,53401.46,3.89,0,5526,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6587,33.54,7.34,12,0.29,1592.00,7276.00,84100,20250206,-36.50,37900,20240808,40.90,84100,-36.50,20250206,42500,25.65,20250409,84100,-36.50,20250206,37900,40.90,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
20250512,110528,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,54000,800,2,1.50,1611831400,30248,54.10,53200,54400,52800,69100,37300,53200,53287.21,3.89,0,6275,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6661,33.92,7.42,12,0.25,1592.00,7276.00,84100,20250206,-35.79,37900,20240808,42.48,84100,-35.79,20250206,42500,27.06,20250409,84100,-35.79,20250206,37900,42.48,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
20250512,100527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52800,-400,5,-0.75,1198838900,22579,40.38,53200,53600,52800,69100,37300,53200,53095.31,3.89,0,4124,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6513,33.17,7.26,12,0.18,1592.00,7276.00,84100,20250206,-37.22,37900,20240808,39.31,84100,-37.22,20250206,42500,24.24,20250409,84100,-37.22,20250206,37900,39.31,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
20250512,090528,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53100,-100,5,-0.19,196102500,3686,6.59,53200,53400,52900,69100,37300,53200,53201.98,3.89,0,-460,54466,53832,52766,52132,51066,54050,52350,65,15900,500,38300,100,1,12335251,6550,33.35,7.30,12,0.03,1592.00,7276.00,84100,20250206,-36.86,37900,20240808,40.11,84100,-36.86,20250206,42500,24.94,20250409,84100,-36.86,20250206,37900,40.11,20240808,2.08,Y,058970,500,65 억,,479842,N,N,9459,N,00,N
20250509,160525,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53200,0,3,0.00,2931629050,55911,157.21,53200,53400,51700,69100,37300,53200,52433.85,3.97,0,-2003,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6562,33.42,7.31,12,0.45,1592.00,7276.00,84100,20250206,-36.74,37900,20240808,40.37,84100,-36.74,20250206,42500,25.18,20250409,84100,-36.74,20250206,37900,40.37,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9459,N,00,N
20250509,150529,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52700,-500,5,-0.94,2502477600,47839,134.51,53200,53300,51700,69100,37300,53200,52310.41,3.97,0,-290,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6501,33.10,7.24,12,0.39,1592.00,7276.00,84100,20250206,-37.34,37900,20240808,39.05,84100,-37.34,20250206,42500,24.00,20250409,84100,-37.34,20250206,37900,39.05,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,N,00,N
20250509,140527,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,52500,-700,5,-1.32,1947726650,37308,104.90,53200,53300,51700,69100,37300,53200,52206.68,3.97,0,-2662,53800,53500,52900,52600,52000,53650,52750,65,15900,500,38300,100,1,12335251,6476,32.98,7.22,12,0.30,1592.00,7276.00,84100,20250206,-37.57,37900,20240808,38.52,84100,-37.57,20250206,42500,23.53,20250409,84100,-37.57,20250206,37900,38.52,20240808,2.11,Y,058970,500,65 억,,489359,N,N,9170,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 20250512 160524 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53900 700 2 1.32 2866046950 53440 95.58 53200 54600 52800 69100 37300 53200 53631.07 3.89 0 6057 54466 53832 52766 52132 51066 54050 52350 65 15900 500 38300 100 1 12335251 6649 33.86 7.41 12 0.43 1592.00 7276.00 84100 20250206 -35.91 37900 20240808 42.22 84100 -35.91 20250206 42500 26.82 20250409 84100 -35.91 20250206 37900 42.22 20240808 2.08 Y 058970 500 65 억 479842 N N 2289 N 00 N
3 20250512 150529 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53700 500 2 0.94 2706566050 50476 90.28 53200 54600 52800 69100 37300 53200 53620.85 3.89 0 6896 54466 53832 52766 52132 51066 54050 52350 65 15900 500 38300 100 1 12335251 6624 33.73 7.38 12 0.41 1592.00 7276.00 84100 20250206 -36.15 37900 20240808 41.69 84100 -36.15 20250206 42500 26.35 20250409 84100 -36.15 20250206 37900 41.69 20240808 2.08 Y 058970 500 65 억 479842 N N 9459 N 00 N
4 20250512 140529 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54400 1200 2 2.26 2394856450 44711 79.97 53200 54600 52800 69100 37300 53200 53563.03 3.89 0 7828 54466 53832 52766 52132 51066 54050 52350 65 15900 500 38300 100 1 12335251 6710 34.17 7.48 12 0.36 1592.00 7276.00 84100 20250206 -35.32 37900 20240808 43.54 84100 -35.32 20250206 42500 28.00 20250409 84100 -35.32 20250206 37900 43.54 20240808 2.08 Y 058970 500 65 억 479842 N N 9459 N 00 N
5 20250512 130527 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54000 800 2 1.50 2014747750 37718 67.46 53200 54400 52800 69100 37300 53200 53416.08 3.89 0 6458 54466 53832 52766 52132 51066 54050 52350 65 15900 500 38300 100 1 12335251 6661 33.92 7.42 12 0.31 1592.00 7276.00 84100 20250206 -35.79 37900 20240808 42.48 84100 -35.79 20250206 42500 27.06 20250409 84100 -35.79 20250206 37900 42.48 20240808 2.08 Y 058970 500 65 억 479842 N N 9459 N 00 N
6 20250512 120530 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53400 200 2 0.38 1917005450 35898 64.21 53200 54400 52800 69100 37300 53200 53401.46 3.89 0 5526 54466 53832 52766 52132 51066 54050 52350 65 15900 500 38300 100 1 12335251 6587 33.54 7.34 12 0.29 1592.00 7276.00 84100 20250206 -36.50 37900 20240808 40.90 84100 -36.50 20250206 42500 25.65 20250409 84100 -36.50 20250206 37900 40.90 20240808 2.08 Y 058970 500 65 억 479842 N N 9459 N 00 N
7 20250512 110528 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 54000 800 2 1.50 1611831400 30248 54.10 53200 54400 52800 69100 37300 53200 53287.21 3.89 0 6275 54466 53832 52766 52132 51066 54050 52350 65 15900 500 38300 100 1 12335251 6661 33.92 7.42 12 0.25 1592.00 7276.00 84100 20250206 -35.79 37900 20240808 42.48 84100 -35.79 20250206 42500 27.06 20250409 84100 -35.79 20250206 37900 42.48 20240808 2.08 Y 058970 500 65 억 479842 N N 9459 N 00 N
8 20250512 100527 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 52800 -400 5 -0.75 1198838900 22579 40.38 53200 53600 52800 69100 37300 53200 53095.31 3.89 0 4124 54466 53832 52766 52132 51066 54050 52350 65 15900 500 38300 100 1 12335251 6513 33.17 7.26 12 0.18 1592.00 7276.00 84100 20250206 -37.22 37900 20240808 39.31 84100 -37.22 20250206 42500 24.24 20250409 84100 -37.22 20250206 37900 39.31 20240808 2.08 Y 058970 500 65 억 479842 N N 9459 N 00 N
9 20250512 090528 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53100 -100 5 -0.19 196102500 3686 6.59 53200 53400 52900 69100 37300 53200 53201.98 3.89 0 -460 54466 53832 52766 52132 51066 54050 52350 65 15900 500 38300 100 1 12335251 6550 33.35 7.30 12 0.03 1592.00 7276.00 84100 20250206 -36.86 37900 20240808 40.11 84100 -36.86 20250206 42500 24.94 20250409 84100 -36.86 20250206 37900 40.11 20240808 2.08 Y 058970 500 65 억 479842 N N 9459 N 00 N
10 20250509 160525 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53200 0 3 0.00 2931629050 55911 157.21 53200 53400 51700 69100 37300 53200 52433.85 3.97 0 -2003 53800 53500 52900 52600 52000 53650 52750 65 15900 500 38300 100 1 12335251 6562 33.42 7.31 12 0.45 1592.00 7276.00 84100 20250206 -36.74 37900 20240808 40.37 84100 -36.74 20250206 42500 25.18 20250409 84100 -36.74 20250206 37900 40.37 20240808 2.11 Y 058970 500 65 억 489359 N N 9459 N 00 N
11 20250509 150529 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 52700 -500 5 -0.94 2502477600 47839 134.51 53200 53300 51700 69100 37300 53200 52310.41 3.97 0 -290 53800 53500 52900 52600 52000 53650 52750 65 15900 500 38300 100 1 12335251 6501 33.10 7.24 12 0.39 1592.00 7276.00 84100 20250206 -37.34 37900 20240808 39.05 84100 -37.34 20250206 42500 24.00 20250409 84100 -37.34 20250206 37900 39.05 20240808 2.11 Y 058970 500 65 억 489359 N N 9170 N 00 N
12 20250509 140527 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 52500 -700 5 -1.32 1947726650 37308 104.90 53200 53300 51700 69100 37300 53200 52206.68 3.97 0 -2662 53800 53500 52900 52600 52000 53650 52750 65 15900 500 38300 100 1 12335251 6476 32.98 7.22 12 0.30 1592.00 7276.00 84100 20250206 -37.57 37900 20240808 38.52 84100 -37.57 20250206 42500 23.53 20250409 84100 -37.57 20250206 37900 38.52 20240808 2.11 Y 058970 500 65 억 489359 N N 9170 N 00 N