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
215000/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
20250512,160857,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66100,1100,2,1.69,769284550,11669,91.86,65000,66400,65000,84500,45500,65000,65925.48,22.05,0,4823,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4148,8.33,0.89,12,0.19,7937.00,74618.00,82300,20240426,-19.68,56900,20250203,16.17,70700,-6.51,20250106,56900,16.17,20250203,79600,-16.96,20240516,56900,16.17,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,1710,N,00,N
20250512,150907,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66000,1000,2,1.54,705305150,10701,84.24,65000,66400,65000,84500,45500,65000,65910.21,22.05,0,4393,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4142,8.32,0.88,12,0.17,7937.00,74618.00,82300,20240426,-19.81,56900,20250203,15.99,70700,-6.65,20250106,56900,15.99,20250203,79600,-17.09,20240516,56900,15.99,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
20250512,140905,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66300,1300,2,2.00,576140550,8748,68.87,65000,66400,65000,84500,45500,65000,65859.69,22.05,0,3944,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4161,8.35,0.89,12,0.14,7937.00,74618.00,82300,20240426,-19.44,56900,20250203,16.52,70700,-6.22,20250106,56900,16.52,20250203,79600,-16.71,20240516,56900,16.52,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
20250512,130906,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66300,1300,2,2.00,489735650,7442,58.58,65000,66400,65000,84500,45500,65000,65806.99,22.05,0,3537,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4161,8.35,0.89,12,0.12,7937.00,74618.00,82300,20240426,-19.44,56900,20250203,16.52,70700,-6.22,20250106,56900,16.52,20250203,79600,-16.71,20240516,56900,16.52,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
20250512,120906,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66200,1200,2,1.85,426444950,6485,51.05,65000,66400,65000,84500,45500,65000,65758.67,22.05,0,3173,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4154,8.34,0.89,12,0.10,7937.00,74618.00,82300,20240426,-19.56,56900,20250203,16.34,70700,-6.36,20250106,56900,16.34,20250203,79600,-16.83,20240516,56900,16.34,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
20250512,110905,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,66200,1200,2,1.85,294607150,4496,35.39,65000,66200,65000,84500,45500,65000,65526.50,22.05,0,1957,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4154,8.34,0.89,12,0.07,7937.00,74618.00,82300,20240426,-19.56,56900,20250203,16.34,70700,-6.36,20250106,56900,16.34,20250203,79600,-16.83,20240516,56900,16.34,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
20250512,100903,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65900,900,2,1.38,225507700,3448,27.14,65000,66000,65000,84500,45500,65000,65402.47,22.05,0,1178,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4135,8.30,0.88,12,0.05,7937.00,74618.00,82300,20240426,-19.93,56900,20250203,15.82,70700,-6.79,20250106,56900,15.82,20250203,79600,-17.21,20240516,56900,15.82,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
20250512,090905,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65100,100,2,0.15,24801900,380,2.99,65000,65600,65000,84500,45500,65000,65268.16,22.05,0,125,66200,65600,64800,64200,63400,65900,64500,31,19500,500,48100,100,1,6275415,4085,8.20,0.87,12,0.01,7937.00,74618.00,82300,20240426,-20.90,56900,20250203,14.41,70700,-7.92,20250106,56900,14.41,20250203,79600,-18.22,20240516,56900,14.41,20250203,0.86,Y,215000,500,31 억,,1383695,N,N,382,N,00,N
20250509,160857,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65000,0,3,0.00,820648350,12703,187.08,64600,65400,64000,84500,45500,65000,64602.72,21.93,0,3722,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4079,8.19,0.87,12,0.20,7937.00,74618.00,82600,20240425,-21.31,56900,20250203,14.24,70700,-8.06,20250106,56900,14.24,20250203,79600,-18.34,20240516,56900,14.24,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,382,N,00,N
20250509,150907,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65000,0,3,0.00,781372750,12098,178.17,64600,65400,64000,84500,45500,65000,64586.94,21.93,0,3716,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4079,8.19,0.87,12,0.19,7937.00,74618.00,82600,20240425,-21.31,56900,20250203,14.24,70700,-8.06,20250106,56900,14.24,20250203,79600,-18.34,20240516,56900,14.24,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,N,00,N
20250509,140903,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,-300,5,-0.46,731119350,11323,166.76,64600,65400,64000,84500,45500,65000,64569.40,21.93,0,3766,65666,65332,64666,64332,63666,65500,64500,31,19500,500,48100,100,1,6275415,4060,8.15,0.87,12,0.18,7937.00,74618.00,82600,20240425,-21.67,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,79600,-18.72,20240516,56900,13.71,20250203,0.86,Y,215000,500,31 억,,1376431,N,N,1670,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 160857 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66100 1100 2 1.69 769284550 11669 91.86 65000 66400 65000 84500 45500 65000 65925.48 22.05 0 4823 66200 65600 64800 64200 63400 65900 64500 31 19500 500 48100 100 1 6275415 4148 8.33 0.89 12 0.19 7937.00 74618.00 82300 20240426 -19.68 56900 20250203 16.17 70700 -6.51 20250106 56900 16.17 20250203 79600 -16.96 20240516 56900 16.17 20250203 0.86 Y 215000 500 31 억 1383695 N N 1710 N 00 N
3 20250512 150907 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66000 1000 2 1.54 705305150 10701 84.24 65000 66400 65000 84500 45500 65000 65910.21 22.05 0 4393 66200 65600 64800 64200 63400 65900 64500 31 19500 500 48100 100 1 6275415 4142 8.32 0.88 12 0.17 7937.00 74618.00 82300 20240426 -19.81 56900 20250203 15.99 70700 -6.65 20250106 56900 15.99 20250203 79600 -17.09 20240516 56900 15.99 20250203 0.86 Y 215000 500 31 억 1383695 N N 382 N 00 N
4 20250512 140905 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66300 1300 2 2.00 576140550 8748 68.87 65000 66400 65000 84500 45500 65000 65859.69 22.05 0 3944 66200 65600 64800 64200 63400 65900 64500 31 19500 500 48100 100 1 6275415 4161 8.35 0.89 12 0.14 7937.00 74618.00 82300 20240426 -19.44 56900 20250203 16.52 70700 -6.22 20250106 56900 16.52 20250203 79600 -16.71 20240516 56900 16.52 20250203 0.86 Y 215000 500 31 억 1383695 N N 382 N 00 N
5 20250512 130906 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66300 1300 2 2.00 489735650 7442 58.58 65000 66400 65000 84500 45500 65000 65806.99 22.05 0 3537 66200 65600 64800 64200 63400 65900 64500 31 19500 500 48100 100 1 6275415 4161 8.35 0.89 12 0.12 7937.00 74618.00 82300 20240426 -19.44 56900 20250203 16.52 70700 -6.22 20250106 56900 16.52 20250203 79600 -16.71 20240516 56900 16.52 20250203 0.86 Y 215000 500 31 억 1383695 N N 382 N 00 N
6 20250512 120906 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66200 1200 2 1.85 426444950 6485 51.05 65000 66400 65000 84500 45500 65000 65758.67 22.05 0 3173 66200 65600 64800 64200 63400 65900 64500 31 19500 500 48100 100 1 6275415 4154 8.34 0.89 12 0.10 7937.00 74618.00 82300 20240426 -19.56 56900 20250203 16.34 70700 -6.36 20250106 56900 16.34 20250203 79600 -16.83 20240516 56900 16.34 20250203 0.86 Y 215000 500 31 억 1383695 N N 382 N 00 N
7 20250512 110905 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 66200 1200 2 1.85 294607150 4496 35.39 65000 66200 65000 84500 45500 65000 65526.50 22.05 0 1957 66200 65600 64800 64200 63400 65900 64500 31 19500 500 48100 100 1 6275415 4154 8.34 0.89 12 0.07 7937.00 74618.00 82300 20240426 -19.56 56900 20250203 16.34 70700 -6.36 20250106 56900 16.34 20250203 79600 -16.83 20240516 56900 16.34 20250203 0.86 Y 215000 500 31 억 1383695 N N 382 N 00 N
8 20250512 100903 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65900 900 2 1.38 225507700 3448 27.14 65000 66000 65000 84500 45500 65000 65402.47 22.05 0 1178 66200 65600 64800 64200 63400 65900 64500 31 19500 500 48100 100 1 6275415 4135 8.30 0.88 12 0.05 7937.00 74618.00 82300 20240426 -19.93 56900 20250203 15.82 70700 -6.79 20250106 56900 15.82 20250203 79600 -17.21 20240516 56900 15.82 20250203 0.86 Y 215000 500 31 억 1383695 N N 382 N 00 N
9 20250512 090905 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65100 100 2 0.15 24801900 380 2.99 65000 65600 65000 84500 45500 65000 65268.16 22.05 0 125 66200 65600 64800 64200 63400 65900 64500 31 19500 500 48100 100 1 6275415 4085 8.20 0.87 12 0.01 7937.00 74618.00 82300 20240426 -20.90 56900 20250203 14.41 70700 -7.92 20250106 56900 14.41 20250203 79600 -18.22 20240516 56900 14.41 20250203 0.86 Y 215000 500 31 억 1383695 N N 382 N 00 N
10 20250509 160857 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65000 0 3 0.00 820648350 12703 187.08 64600 65400 64000 84500 45500 65000 64602.72 21.93 0 3722 65666 65332 64666 64332 63666 65500 64500 31 19500 500 48100 100 1 6275415 4079 8.19 0.87 12 0.20 7937.00 74618.00 82600 20240425 -21.31 56900 20250203 14.24 70700 -8.06 20250106 56900 14.24 20250203 79600 -18.34 20240516 56900 14.24 20250203 0.86 Y 215000 500 31 억 1376431 N N 382 N 00 N
11 20250509 150907 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65000 0 3 0.00 781372750 12098 178.17 64600 65400 64000 84500 45500 65000 64586.94 21.93 0 3716 65666 65332 64666 64332 63666 65500 64500 31 19500 500 48100 100 1 6275415 4079 8.19 0.87 12 0.19 7937.00 74618.00 82600 20240425 -21.31 56900 20250203 14.24 70700 -8.06 20250106 56900 14.24 20250203 79600 -18.34 20240516 56900 14.24 20250203 0.86 Y 215000 500 31 억 1376431 N N 1670 N 00 N
12 20250509 140903 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64700 -300 5 -0.46 731119350 11323 166.76 64600 65400 64000 84500 45500 65000 64569.40 21.93 0 3766 65666 65332 64666 64332 63666 65500 64500 31 19500 500 48100 100 1 6275415 4060 8.15 0.87 12 0.18 7937.00 74618.00 82600 20240425 -21.67 56900 20250203 13.71 70700 -8.49 20250106 56900 13.71 20250203 79600 -18.72 20240516 56900 13.71 20250203 0.86 Y 215000 500 31 억 1376431 N N 1670 N 00 N