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
263750/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
20250512,160946,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35150,-3050,5,-7.98,23053202700,658350,205.45,37750,37800,34000,49650,26750,38200,35016.62,8.33,0,-150995,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22583,37.43,2.69,12,1.02,939.00,13086.00,47650,20240710,-26.23,26750,20241227,31.40,38700,-9.17,20250509,27600,27.36,20250102,47650,-26.23,20240710,26750,31.40,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,46937,N,00,N
20250512,150957,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35150,-3050,5,-7.98,22410664100,640068,199.74,37750,37800,34000,49650,26750,38200,35012.94,8.33,0,-149495,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22583,37.43,2.69,12,1.00,939.00,13086.00,47650,20240710,-26.23,26750,20241227,31.40,38700,-9.17,20250509,27600,27.36,20250102,47650,-26.23,20240710,26750,31.40,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
20250512,140955,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35350,-2850,5,-7.46,21060997275,601745,187.79,37750,37800,34000,49650,26750,38200,34999.87,8.33,0,-136914,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22712,37.65,2.70,12,0.94,939.00,13086.00,47650,20240710,-25.81,26750,20241227,32.15,38700,-8.66,20250509,27600,28.08,20250102,47650,-25.81,20240710,26750,32.15,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
20250512,130955,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35050,-3150,5,-8.25,19797396650,565802,176.57,37750,37800,34000,49650,26750,38200,34989.97,8.33,0,-133403,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22519,37.33,2.68,12,0.88,939.00,13086.00,47650,20240710,-26.44,26750,20241227,31.03,38700,-9.43,20250509,27600,26.99,20250102,47650,-26.44,20240710,26750,31.03,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
20250512,120955,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35000,-3200,5,-8.38,18494944750,528672,164.98,37750,37800,34000,49650,26750,38200,34983.78,8.33,0,-131469,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22487,37.27,2.67,12,0.82,939.00,13086.00,47650,20240710,-26.55,26750,20241227,30.84,38700,-9.56,20250509,27600,26.81,20250102,47650,-26.55,20240710,26750,30.84,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
20250512,110955,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35250,-2950,5,-7.72,16934210175,484140,151.08,37750,37800,34000,49650,26750,38200,34977.92,8.33,0,-129904,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22647,37.54,2.69,12,0.75,939.00,13086.00,47650,20240710,-26.02,26750,20241227,31.78,38700,-8.91,20250509,27600,27.72,20250102,47650,-26.02,20240710,26750,31.78,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
20250512,100953,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,34150,-4050,5,-10.60,12399048250,352465,109.99,37750,37800,34050,49650,26750,38200,35178.10,8.33,0,-87730,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,21941,36.37,2.61,12,0.55,939.00,13086.00,47650,20240710,-28.33,26750,20241227,27.66,38700,-11.76,20250509,27600,23.73,20250102,47650,-28.33,20240710,26750,27.66,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
20250512,090955,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,35700,-2500,5,-6.54,4542883275,126832,39.58,37750,37800,35000,49650,26750,38200,35818.12,8.33,0,-18202,39833,39016,37883,37066,35933,39425,37475,66,11450,100,26740,50,1,64247855,22936,38.02,2.73,12,0.20,939.00,13086.00,47650,20240710,-25.08,26750,20241227,33.46,38700,-7.75,20250509,27600,29.35,20250102,47650,-25.08,20240710,26750,33.46,20241227,1.08,Y,263750,100,66 억,,5351215,N,N,23036,N,00,N
20250509,160945,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,38200,1600,2,4.37,12110241725,320443,181.94,36750,38700,36750,47550,25650,36600,37792.17,8.33,0,14686,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24543,40.68,2.92,12,0.50,939.00,13086.00,47650,20240710,-19.83,26750,20241227,42.80,38700,-1.29,20250509,27600,38.41,20250102,47650,-19.83,20240710,26750,42.80,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,23036,N,00,N
20250509,150957,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37900,1300,2,3.55,11122105775,294526,167.23,36750,38700,36750,47550,25650,36600,37762.73,8.33,0,15097,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24350,40.36,2.90,12,0.46,939.00,13086.00,47650,20240710,-20.46,26750,20241227,41.68,38700,-2.07,20250509,27600,37.32,20250102,47650,-20.46,20240710,26750,41.68,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,N,00,N
20250509,140953,55,30.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,37950,1350,2,3.69,10055183725,266328,151.22,36750,38700,36750,47550,25650,36600,37754.89,8.33,0,19304,37300,36950,36550,36200,35800,36750,36000,66,10950,100,25620,50,1,64247855,24382,40.42,2.90,12,0.41,939.00,13086.00,47650,20240710,-20.36,26750,20241227,41.87,38700,-1.94,20250509,27600,37.50,20250102,47650,-20.36,20240710,26750,41.87,20241227,1.06,Y,263750,100,66 억,,5353489,N,N,19765,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 160946 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 35150 -3050 5 -7.98 23053202700 658350 205.45 37750 37800 34000 49650 26750 38200 35016.62 8.33 0 -150995 39833 39016 37883 37066 35933 39425 37475 66 11450 100 26740 50 1 64247855 22583 37.43 2.69 12 1.02 939.00 13086.00 47650 20240710 -26.23 26750 20241227 31.40 38700 -9.17 20250509 27600 27.36 20250102 47650 -26.23 20240710 26750 31.40 20241227 1.08 Y 263750 100 66 억 5351215 N N 46937 N 00 N
3 20250512 150957 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 35150 -3050 5 -7.98 22410664100 640068 199.74 37750 37800 34000 49650 26750 38200 35012.94 8.33 0 -149495 39833 39016 37883 37066 35933 39425 37475 66 11450 100 26740 50 1 64247855 22583 37.43 2.69 12 1.00 939.00 13086.00 47650 20240710 -26.23 26750 20241227 31.40 38700 -9.17 20250509 27600 27.36 20250102 47650 -26.23 20240710 26750 31.40 20241227 1.08 Y 263750 100 66 억 5351215 N N 23036 N 00 N
4 20250512 140955 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 35350 -2850 5 -7.46 21060997275 601745 187.79 37750 37800 34000 49650 26750 38200 34999.87 8.33 0 -136914 39833 39016 37883 37066 35933 39425 37475 66 11450 100 26740 50 1 64247855 22712 37.65 2.70 12 0.94 939.00 13086.00 47650 20240710 -25.81 26750 20241227 32.15 38700 -8.66 20250509 27600 28.08 20250102 47650 -25.81 20240710 26750 32.15 20241227 1.08 Y 263750 100 66 억 5351215 N N 23036 N 00 N
5 20250512 130955 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 35050 -3150 5 -8.25 19797396650 565802 176.57 37750 37800 34000 49650 26750 38200 34989.97 8.33 0 -133403 39833 39016 37883 37066 35933 39425 37475 66 11450 100 26740 50 1 64247855 22519 37.33 2.68 12 0.88 939.00 13086.00 47650 20240710 -26.44 26750 20241227 31.03 38700 -9.43 20250509 27600 26.99 20250102 47650 -26.44 20240710 26750 31.03 20241227 1.08 Y 263750 100 66 억 5351215 N N 23036 N 00 N
6 20250512 120955 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 35000 -3200 5 -8.38 18494944750 528672 164.98 37750 37800 34000 49650 26750 38200 34983.78 8.33 0 -131469 39833 39016 37883 37066 35933 39425 37475 66 11450 100 26740 50 1 64247855 22487 37.27 2.67 12 0.82 939.00 13086.00 47650 20240710 -26.55 26750 20241227 30.84 38700 -9.56 20250509 27600 26.81 20250102 47650 -26.55 20240710 26750 30.84 20241227 1.08 Y 263750 100 66 억 5351215 N N 23036 N 00 N
7 20250512 110955 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 35250 -2950 5 -7.72 16934210175 484140 151.08 37750 37800 34000 49650 26750 38200 34977.92 8.33 0 -129904 39833 39016 37883 37066 35933 39425 37475 66 11450 100 26740 50 1 64247855 22647 37.54 2.69 12 0.75 939.00 13086.00 47650 20240710 -26.02 26750 20241227 31.78 38700 -8.91 20250509 27600 27.72 20250102 47650 -26.02 20240710 26750 31.78 20241227 1.08 Y 263750 100 66 억 5351215 N N 23036 N 00 N
8 20250512 100953 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 34150 -4050 5 -10.60 12399048250 352465 109.99 37750 37800 34050 49650 26750 38200 35178.10 8.33 0 -87730 39833 39016 37883 37066 35933 39425 37475 66 11450 100 26740 50 1 64247855 21941 36.37 2.61 12 0.55 939.00 13086.00 47650 20240710 -28.33 26750 20241227 27.66 38700 -11.76 20250509 27600 23.73 20250102 47650 -28.33 20240710 26750 27.66 20241227 1.08 Y 263750 100 66 억 5351215 N N 23036 N 00 N
9 20250512 090955 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 35700 -2500 5 -6.54 4542883275 126832 39.58 37750 37800 35000 49650 26750 38200 35818.12 8.33 0 -18202 39833 39016 37883 37066 35933 39425 37475 66 11450 100 26740 50 1 64247855 22936 38.02 2.73 12 0.20 939.00 13086.00 47650 20240710 -25.08 26750 20241227 33.46 38700 -7.75 20250509 27600 29.35 20250102 47650 -25.08 20240710 26750 33.46 20241227 1.08 Y 263750 100 66 억 5351215 N N 23036 N 00 N
10 20250509 160945 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 38200 1600 2 4.37 12110241725 320443 181.94 36750 38700 36750 47550 25650 36600 37792.17 8.33 0 14686 37300 36950 36550 36200 35800 36750 36000 66 10950 100 25620 50 1 64247855 24543 40.68 2.92 12 0.50 939.00 13086.00 47650 20240710 -19.83 26750 20241227 42.80 38700 -1.29 20250509 27600 38.41 20250102 47650 -19.83 20240710 26750 42.80 20241227 1.06 Y 263750 100 66 억 5353489 N N 23036 N 00 N
11 20250509 150957 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 37900 1300 2 3.55 11122105775 294526 167.23 36750 38700 36750 47550 25650 36600 37762.73 8.33 0 15097 37300 36950 36550 36200 35800 36750 36000 66 10950 100 25620 50 1 64247855 24350 40.36 2.90 12 0.46 939.00 13086.00 47650 20240710 -20.46 26750 20241227 41.68 38700 -2.07 20250509 27600 37.32 20250102 47650 -20.46 20240710 26750 41.68 20241227 1.06 Y 263750 100 66 억 5353489 N N 19765 N 00 N
12 20250509 140953 55 30.00 KSQ150 IT 서비스 N N N Y 40 N 37950 1350 2 3.69 10055183725 266328 151.22 36750 38700 36750 47550 25650 36600 37754.89 8.33 0 19304 37300 36950 36550 36200 35800 36750 36000 66 10950 100 25620 50 1 64247855 24382 40.42 2.90 12 0.41 939.00 13086.00 47650 20240710 -20.36 26750 20241227 41.87 38700 -1.94 20250509 27600 37.50 20250102 47650 -20.36 20240710 26750 41.87 20241227 1.06 Y 263750 100 66 억 5353489 N N 19765 N 00 N