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
394280/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
20250512,161128,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13430,380,2,2.91,1007442150,75690,148.71,13010,13430,12950,16960,9140,13050,13310.04,4.61,0,30911,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2955,-11.34,5.49,12,0.34,-1184.00,2446.00,28500,20240507,-52.88,9550,20241209,40.63,18290,-26.57,20250219,10820,24.12,20250409,26850,-49.98,20240516,9550,40.63,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15072,N,00,N
20250512,151141,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13400,350,2,2.68,920621890,69221,136.00,13010,13420,12950,16960,9140,13050,13299.75,4.61,0,28872,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2948,-11.32,5.48,12,0.31,-1184.00,2446.00,28500,20240507,-52.98,9550,20241209,40.31,18290,-26.74,20250219,10820,23.84,20250409,26850,-50.09,20240516,9550,40.31,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
20250512,141140,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13380,330,2,2.53,773735595,58240,114.42,13010,13420,12950,16960,9140,13050,13285.30,4.61,0,24067,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2944,-11.30,5.47,12,0.26,-1184.00,2446.00,28500,20240507,-53.05,9550,20241209,40.10,18290,-26.85,20250219,10820,23.66,20250409,26850,-50.17,20240516,9550,40.10,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
20250512,131138,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13340,290,2,2.22,703917800,53017,104.16,13010,13420,12950,16960,9140,13050,13277.21,4.61,0,19894,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2935,-11.27,5.45,12,0.24,-1184.00,2446.00,28500,20240507,-53.19,9550,20241209,39.69,18290,-27.06,20250219,10820,23.29,20250409,26850,-50.32,20240516,9550,39.69,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
20250512,121139,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13350,300,2,2.30,665618620,50149,98.53,13010,13420,12950,16960,9140,13050,13272.82,4.61,0,19310,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2937,-11.28,5.46,12,0.23,-1184.00,2446.00,28500,20240507,-53.16,9550,20241209,39.79,18290,-27.01,20250219,10820,23.38,20250409,26850,-50.28,20240516,9550,39.79,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
20250512,111138,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13380,330,2,2.53,520387570,39293,77.20,13010,13410,12950,16960,9140,13050,13243.77,4.61,0,16795,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2944,-11.30,5.47,12,0.18,-1184.00,2446.00,28500,20240507,-53.05,9550,20241209,40.10,18290,-26.85,20250219,10820,23.66,20250409,26850,-50.17,20240516,9550,40.10,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
20250512,101135,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13180,130,2,1.00,233622410,17768,34.91,13010,13280,12950,16960,9140,13050,13148.49,4.61,0,4730,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2900,-11.13,5.39,12,0.08,-1184.00,2446.00,28500,20240507,-53.75,9550,20241209,38.01,18290,-27.94,20250219,10820,21.81,20250409,26850,-50.91,20240516,9550,38.01,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
20250512,091138,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13200,150,2,1.15,46990310,3572,7.02,13010,13280,13010,16960,9140,13050,13155.18,4.61,0,834,13310,13180,12990,12860,12670,13085,12765,22,3910,100,9390,10,1,22003494,2904,-11.15,5.40,12,0.02,-1184.00,2446.00,28500,20240507,-53.68,9550,20241209,38.22,18290,-27.83,20250219,10820,22.00,20250409,26850,-50.84,20240516,9550,38.22,20241209,0.45,Y,394280,100,22 억,,1014994,N,N,15362,N,00,N
20250509,161128,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13050,-90,5,-0.68,655855535,50899,108.65,13100,13120,12800,17080,9200,13140,12885.40,4.68,0,-14991,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2871,-11.02,5.34,12,0.23,-1184.00,2446.00,28500,20240507,-54.21,9550,20241209,36.65,18290,-28.65,20250219,10820,20.61,20250409,27550,-52.63,20240509,9550,36.65,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,15362,N,00,N
20250509,151141,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,13020,-120,5,-0.91,604494385,46964,100.25,13100,13120,12800,17080,9200,13140,12871.44,4.68,0,-16571,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2865,-11.00,5.32,12,0.21,-1184.00,2446.00,28500,20240507,-54.32,9550,20241209,36.34,18290,-28.81,20250219,10820,20.33,20250409,27550,-52.74,20240509,9550,36.34,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,N,00,N
20250509,141136,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,12870,-270,5,-2.05,498228275,38750,82.72,13100,13120,12800,17080,9200,13140,12857.50,4.68,0,-17887,13513,13326,13193,13006,12873,13420,13100,22,3940,100,9460,10,1,22003494,2832,-10.87,5.26,12,0.18,-1184.00,2446.00,28500,20240507,-54.84,9550,20241209,34.76,18290,-29.63,20250219,10820,18.95,20250409,27550,-53.28,20240509,9550,34.76,20241209,0.45,Y,394280,100,22 억,,1029252,N,N,10875,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 161128 57 100.00 KSQ150 IT 서비스 N N N N N 13430 380 2 2.91 1007442150 75690 148.71 13010 13430 12950 16960 9140 13050 13310.04 4.61 0 30911 13310 13180 12990 12860 12670 13085 12765 22 3910 100 9390 10 1 22003494 2955 -11.34 5.49 12 0.34 -1184.00 2446.00 28500 20240507 -52.88 9550 20241209 40.63 18290 -26.57 20250219 10820 24.12 20250409 26850 -49.98 20240516 9550 40.63 20241209 0.45 Y 394280 100 22 억 1014994 N N 15072 N 00 N
3 20250512 151141 57 100.00 KSQ150 IT 서비스 N N N N N 13400 350 2 2.68 920621890 69221 136.00 13010 13420 12950 16960 9140 13050 13299.75 4.61 0 28872 13310 13180 12990 12860 12670 13085 12765 22 3910 100 9390 10 1 22003494 2948 -11.32 5.48 12 0.31 -1184.00 2446.00 28500 20240507 -52.98 9550 20241209 40.31 18290 -26.74 20250219 10820 23.84 20250409 26850 -50.09 20240516 9550 40.31 20241209 0.45 Y 394280 100 22 억 1014994 N N 15362 N 00 N
4 20250512 141140 57 100.00 KSQ150 IT 서비스 N N N N N 13380 330 2 2.53 773735595 58240 114.42 13010 13420 12950 16960 9140 13050 13285.30 4.61 0 24067 13310 13180 12990 12860 12670 13085 12765 22 3910 100 9390 10 1 22003494 2944 -11.30 5.47 12 0.26 -1184.00 2446.00 28500 20240507 -53.05 9550 20241209 40.10 18290 -26.85 20250219 10820 23.66 20250409 26850 -50.17 20240516 9550 40.10 20241209 0.45 Y 394280 100 22 억 1014994 N N 15362 N 00 N
5 20250512 131138 57 100.00 KSQ150 IT 서비스 N N N N N 13340 290 2 2.22 703917800 53017 104.16 13010 13420 12950 16960 9140 13050 13277.21 4.61 0 19894 13310 13180 12990 12860 12670 13085 12765 22 3910 100 9390 10 1 22003494 2935 -11.27 5.45 12 0.24 -1184.00 2446.00 28500 20240507 -53.19 9550 20241209 39.69 18290 -27.06 20250219 10820 23.29 20250409 26850 -50.32 20240516 9550 39.69 20241209 0.45 Y 394280 100 22 억 1014994 N N 15362 N 00 N
6 20250512 121139 57 100.00 KSQ150 IT 서비스 N N N N N 13350 300 2 2.30 665618620 50149 98.53 13010 13420 12950 16960 9140 13050 13272.82 4.61 0 19310 13310 13180 12990 12860 12670 13085 12765 22 3910 100 9390 10 1 22003494 2937 -11.28 5.46 12 0.23 -1184.00 2446.00 28500 20240507 -53.16 9550 20241209 39.79 18290 -27.01 20250219 10820 23.38 20250409 26850 -50.28 20240516 9550 39.79 20241209 0.45 Y 394280 100 22 억 1014994 N N 15362 N 00 N
7 20250512 111138 57 100.00 KSQ150 IT 서비스 N N N N N 13380 330 2 2.53 520387570 39293 77.20 13010 13410 12950 16960 9140 13050 13243.77 4.61 0 16795 13310 13180 12990 12860 12670 13085 12765 22 3910 100 9390 10 1 22003494 2944 -11.30 5.47 12 0.18 -1184.00 2446.00 28500 20240507 -53.05 9550 20241209 40.10 18290 -26.85 20250219 10820 23.66 20250409 26850 -50.17 20240516 9550 40.10 20241209 0.45 Y 394280 100 22 억 1014994 N N 15362 N 00 N
8 20250512 101135 57 100.00 KSQ150 IT 서비스 N N N N N 13180 130 2 1.00 233622410 17768 34.91 13010 13280 12950 16960 9140 13050 13148.49 4.61 0 4730 13310 13180 12990 12860 12670 13085 12765 22 3910 100 9390 10 1 22003494 2900 -11.13 5.39 12 0.08 -1184.00 2446.00 28500 20240507 -53.75 9550 20241209 38.01 18290 -27.94 20250219 10820 21.81 20250409 26850 -50.91 20240516 9550 38.01 20241209 0.45 Y 394280 100 22 억 1014994 N N 15362 N 00 N
9 20250512 091138 57 100.00 KSQ150 IT 서비스 N N N N N 13200 150 2 1.15 46990310 3572 7.02 13010 13280 13010 16960 9140 13050 13155.18 4.61 0 834 13310 13180 12990 12860 12670 13085 12765 22 3910 100 9390 10 1 22003494 2904 -11.15 5.40 12 0.02 -1184.00 2446.00 28500 20240507 -53.68 9550 20241209 38.22 18290 -27.83 20250219 10820 22.00 20250409 26850 -50.84 20240516 9550 38.22 20241209 0.45 Y 394280 100 22 억 1014994 N N 15362 N 00 N
10 20250509 161128 57 100.00 KSQ150 IT 서비스 N N N N N 13050 -90 5 -0.68 655855535 50899 108.65 13100 13120 12800 17080 9200 13140 12885.40 4.68 0 -14991 13513 13326 13193 13006 12873 13420 13100 22 3940 100 9460 10 1 22003494 2871 -11.02 5.34 12 0.23 -1184.00 2446.00 28500 20240507 -54.21 9550 20241209 36.65 18290 -28.65 20250219 10820 20.61 20250409 27550 -52.63 20240509 9550 36.65 20241209 0.45 Y 394280 100 22 억 1029252 N N 15362 N 00 N
11 20250509 151141 57 100.00 KSQ150 IT 서비스 N N N N N 13020 -120 5 -0.91 604494385 46964 100.25 13100 13120 12800 17080 9200 13140 12871.44 4.68 0 -16571 13513 13326 13193 13006 12873 13420 13100 22 3940 100 9460 10 1 22003494 2865 -11.00 5.32 12 0.21 -1184.00 2446.00 28500 20240507 -54.32 9550 20241209 36.34 18290 -28.81 20250219 10820 20.33 20250409 27550 -52.74 20240509 9550 36.34 20241209 0.45 Y 394280 100 22 억 1029252 N N 10875 N 00 N
12 20250509 141136 57 100.00 KSQ150 IT 서비스 N N N N N 12870 -270 5 -2.05 498228275 38750 82.72 13100 13120 12800 17080 9200 13140 12857.50 4.68 0 -17887 13513 13326 13193 13006 12873 13420 13100 22 3940 100 9460 10 1 22003494 2832 -10.87 5.26 12 0.18 -1184.00 2446.00 28500 20240507 -54.84 9550 20241209 34.76 18290 -29.63 20250219 10820 18.95 20250409 27550 -53.28 20240509 9550 34.76 20241209 0.45 Y 394280 100 22 억 1029252 N N 10875 N 00 N