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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 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
20250516,160454,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51200,-2400,5,-4.48,5337008950,104345,378.58,53200,53500,50500,69600,37600,53600,51147.60,3.94,0,23089,55733,54666,53933,52866,52133,54300,52500,65,16000,500,38590,100,1,12335251,6316,32.16,7.04,12,0.85,1592.00,7276.00,84100,20250206,-39.12,37900,20240808,35.09,84100,-39.12,20250206,42500,20.47,20250409,84100,-39.12,20250206,37900,35.09,20240808,2.08,Y,058970,500,65 억,,485612,N,N,1917,N,00,N
20250516,150459,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51000,-2600,5,-4.85,5007050150,97891,355.17,53200,53500,50500,69600,37600,53600,51149.24,3.94,0,22462,55733,54666,53933,52866,52133,54300,52500,65,16000,500,38590,100,1,12335251,6291,32.04,7.01,12,0.79,1592.00,7276.00,84100,20250206,-39.36,37900,20240808,34.56,84100,-39.36,20250206,42500,20.00,20250409,84100,-39.36,20250206,37900,34.56,20240808,2.08,Y,058970,500,65 억,,485612,N,N,2683,N,00,N
20250516,140457,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51100,-2500,5,-4.66,4326889800,84557,306.79,53200,53500,50500,69600,37600,53600,51171.28,3.94,0,14526,55733,54666,53933,52866,52133,54300,52500,65,16000,500,38590,100,1,12335251,6303,32.10,7.02,12,0.69,1592.00,7276.00,84100,20250206,-39.24,37900,20240808,34.83,84100,-39.24,20250206,42500,20.24,20250409,84100,-39.24,20250206,37900,34.83,20240808,2.08,Y,058970,500,65 억,,485612,N,N,2683,N,00,N
20250516,130456,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,50700,-2900,5,-5.41,3633112650,70964,257.47,53200,53500,50500,69600,37600,53600,51196.56,3.94,0,11541,55733,54666,53933,52866,52133,54300,52500,65,16000,500,38590,100,1,12335251,6254,31.85,6.97,12,0.58,1592.00,7276.00,84100,20250206,-39.71,37900,20240808,33.77,84100,-39.71,20250206,42500,19.29,20250409,84100,-39.71,20250206,37900,33.77,20240808,2.08,Y,058970,500,65 억,,485612,N,N,2683,N,00,N
20250516,120456,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,50500,-3100,5,-5.78,3124940400,60929,221.06,53200,53500,50500,69600,37600,53600,51288.23,3.94,0,8437,55733,54666,53933,52866,52133,54300,52500,65,16000,500,38590,100,1,12335251,6229,31.72,6.94,12,0.49,1592.00,7276.00,84100,20250206,-39.95,37900,20240808,33.25,84100,-39.95,20250206,42500,18.82,20250409,84100,-39.95,20250206,37900,33.25,20240808,2.08,Y,058970,500,65 억,,485612,N,N,2683,N,00,N
20250516,110441,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,50800,-2800,5,-5.22,2361799450,45853,166.36,53200,53500,50600,69600,37600,53600,51508.07,3.94,0,5782,55733,54666,53933,52866,52133,54300,52500,65,16000,500,38590,100,1,12335251,6266,31.91,6.98,12,0.37,1592.00,7276.00,84100,20250206,-39.60,37900,20240808,34.04,84100,-39.60,20250206,42500,19.53,20250409,84100,-39.60,20250206,37900,34.04,20240808,2.08,Y,058970,500,65 억,,485612,N,N,2683,N,00,N
20250516,100500,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,51600,-2000,5,-3.73,953718200,18230,66.14,53200,53500,51500,69600,37600,53600,52315.86,3.94,0,-456,55733,54666,53933,52866,52133,54300,52500,65,16000,500,38590,100,1,12335251,6365,32.41,7.09,12,0.15,1592.00,7276.00,84100,20250206,-38.64,37900,20240808,36.15,84100,-38.64,20250206,42500,21.41,20250409,84100,-38.64,20250206,37900,36.15,20240808,2.08,Y,058970,500,65 억,,485612,N,N,2683,N,00,N
20250516,090457,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53000,-600,5,-1.12,129120900,2437,8.84,53200,53500,52700,69600,37600,53600,52983.55,3.94,0,1449,55733,54666,53933,52866,52133,54300,52500,65,16000,500,38590,100,1,12335251,6538,33.29,7.28,12,0.02,1592.00,7276.00,84100,20250206,-36.98,37900,20240808,39.84,84100,-36.98,20250206,42500,24.71,20250409,84100,-36.98,20250206,37900,39.84,20240808,2.08,Y,058970,500,65 억,,485612,N,N,2683,N,00,N
20250515,160531,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53600,-1100,5,-2.01,1488174500,27562,94.06,54800,55000,53200,71100,38300,54700,53993.88,3.97,0,-3200,56100,55400,54500,53800,52900,55500,53900,65,16400,500,39380,100,1,12335251,6612,33.67,7.37,12,0.22,1592.00,7276.00,84100,20250206,-36.27,37900,20240808,41.42,84100,-36.27,20250206,42500,26.12,20250409,84100,-36.27,20250206,37900,41.42,20240808,2.08,Y,058970,500,65 억,,489936,N,N,2683,N,00,N
20250515,150535,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53500,-1200,5,-2.19,1409836600,26098,89.06,54800,55000,53200,71100,38300,54700,54020.87,3.97,0,-3337,56100,55400,54500,53800,52900,55500,53900,65,16400,500,39380,100,1,12335251,6599,33.61,7.35,12,0.21,1592.00,7276.00,84100,20250206,-36.39,37900,20240808,41.16,84100,-36.39,20250206,42500,25.88,20250409,84100,-36.39,20250206,37900,41.16,20240808,2.08,Y,058970,500,65 억,,489936,N,N,1469,N,00,N
20250515,140537,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,53600,-1100,5,-2.01,1164214900,21502,73.38,54800,55000,53500,71100,38300,54700,54144.49,3.97,0,-2627,56100,55400,54500,53800,52900,55500,53900,65,16400,500,39380,100,1,12335251,6612,33.67,7.37,12,0.17,1592.00,7276.00,84100,20250206,-36.27,37900,20240808,41.42,84100,-36.27,20250206,42500,26.12,20250409,84100,-36.27,20250206,37900,41.42,20240808,2.08,Y,058970,500,65 억,,489936,N,N,1469,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 20250516 160454 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 51200 -2400 5 -4.48 5337008950 104345 378.58 53200 53500 50500 69600 37600 53600 51147.60 3.94 0 23089 55733 54666 53933 52866 52133 54300 52500 65 16000 500 38590 100 1 12335251 6316 32.16 7.04 12 0.85 1592.00 7276.00 84100 20250206 -39.12 37900 20240808 35.09 84100 -39.12 20250206 42500 20.47 20250409 84100 -39.12 20250206 37900 35.09 20240808 2.08 Y 058970 500 65 억 485612 N N 1917 N 00 N
3 20250516 150459 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 51000 -2600 5 -4.85 5007050150 97891 355.17 53200 53500 50500 69600 37600 53600 51149.24 3.94 0 22462 55733 54666 53933 52866 52133 54300 52500 65 16000 500 38590 100 1 12335251 6291 32.04 7.01 12 0.79 1592.00 7276.00 84100 20250206 -39.36 37900 20240808 34.56 84100 -39.36 20250206 42500 20.00 20250409 84100 -39.36 20250206 37900 34.56 20240808 2.08 Y 058970 500 65 억 485612 N N 2683 N 00 N
4 20250516 140457 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 51100 -2500 5 -4.66 4326889800 84557 306.79 53200 53500 50500 69600 37600 53600 51171.28 3.94 0 14526 55733 54666 53933 52866 52133 54300 52500 65 16000 500 38590 100 1 12335251 6303 32.10 7.02 12 0.69 1592.00 7276.00 84100 20250206 -39.24 37900 20240808 34.83 84100 -39.24 20250206 42500 20.24 20250409 84100 -39.24 20250206 37900 34.83 20240808 2.08 Y 058970 500 65 억 485612 N N 2683 N 00 N
5 20250516 130456 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 50700 -2900 5 -5.41 3633112650 70964 257.47 53200 53500 50500 69600 37600 53600 51196.56 3.94 0 11541 55733 54666 53933 52866 52133 54300 52500 65 16000 500 38590 100 1 12335251 6254 31.85 6.97 12 0.58 1592.00 7276.00 84100 20250206 -39.71 37900 20240808 33.77 84100 -39.71 20250206 42500 19.29 20250409 84100 -39.71 20250206 37900 33.77 20240808 2.08 Y 058970 500 65 억 485612 N N 2683 N 00 N
6 20250516 120456 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 50500 -3100 5 -5.78 3124940400 60929 221.06 53200 53500 50500 69600 37600 53600 51288.23 3.94 0 8437 55733 54666 53933 52866 52133 54300 52500 65 16000 500 38590 100 1 12335251 6229 31.72 6.94 12 0.49 1592.00 7276.00 84100 20250206 -39.95 37900 20240808 33.25 84100 -39.95 20250206 42500 18.82 20250409 84100 -39.95 20250206 37900 33.25 20240808 2.08 Y 058970 500 65 억 485612 N N 2683 N 00 N
7 20250516 110441 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 50800 -2800 5 -5.22 2361799450 45853 166.36 53200 53500 50600 69600 37600 53600 51508.07 3.94 0 5782 55733 54666 53933 52866 52133 54300 52500 65 16000 500 38590 100 1 12335251 6266 31.91 6.98 12 0.37 1592.00 7276.00 84100 20250206 -39.60 37900 20240808 34.04 84100 -39.60 20250206 42500 19.53 20250409 84100 -39.60 20250206 37900 34.04 20240808 2.08 Y 058970 500 65 억 485612 N N 2683 N 00 N
8 20250516 100500 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 51600 -2000 5 -3.73 953718200 18230 66.14 53200 53500 51500 69600 37600 53600 52315.86 3.94 0 -456 55733 54666 53933 52866 52133 54300 52500 65 16000 500 38590 100 1 12335251 6365 32.41 7.09 12 0.15 1592.00 7276.00 84100 20250206 -38.64 37900 20240808 36.15 84100 -38.64 20250206 42500 21.41 20250409 84100 -38.64 20250206 37900 36.15 20240808 2.08 Y 058970 500 65 억 485612 N N 2683 N 00 N
9 20250516 090457 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53000 -600 5 -1.12 129120900 2437 8.84 53200 53500 52700 69600 37600 53600 52983.55 3.94 0 1449 55733 54666 53933 52866 52133 54300 52500 65 16000 500 38590 100 1 12335251 6538 33.29 7.28 12 0.02 1592.00 7276.00 84100 20250206 -36.98 37900 20240808 39.84 84100 -36.98 20250206 42500 24.71 20250409 84100 -36.98 20250206 37900 39.84 20240808 2.08 Y 058970 500 65 억 485612 N N 2683 N 00 N
10 20250515 160531 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53600 -1100 5 -2.01 1488174500 27562 94.06 54800 55000 53200 71100 38300 54700 53993.88 3.97 0 -3200 56100 55400 54500 53800 52900 55500 53900 65 16400 500 39380 100 1 12335251 6612 33.67 7.37 12 0.22 1592.00 7276.00 84100 20250206 -36.27 37900 20240808 41.42 84100 -36.27 20250206 42500 26.12 20250409 84100 -36.27 20250206 37900 41.42 20240808 2.08 Y 058970 500 65 억 489936 N N 2683 N 00 N
11 20250515 150535 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53500 -1200 5 -2.19 1409836600 26098 89.06 54800 55000 53200 71100 38300 54700 54020.87 3.97 0 -3337 56100 55400 54500 53800 52900 55500 53900 65 16400 500 39380 100 1 12335251 6599 33.61 7.35 12 0.21 1592.00 7276.00 84100 20250206 -36.39 37900 20240808 41.16 84100 -36.39 20250206 42500 25.88 20250409 84100 -36.39 20250206 37900 41.16 20240808 2.08 Y 058970 500 65 억 489936 N N 1469 N 00 N
12 20250515 140537 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 53600 -1100 5 -2.01 1164214900 21502 73.38 54800 55000 53500 71100 38300 54700 54144.49 3.97 0 -2627 56100 55400 54500 53800 52900 55500 53900 65 16400 500 39380 100 1 12335251 6612 33.67 7.37 12 0.17 1592.00 7276.00 84100 20250206 -36.27 37900 20240808 41.42 84100 -36.27 20250206 42500 26.12 20250409 84100 -36.27 20250206 37900 41.42 20240808 2.08 Y 058970 500 65 억 489936 N N 1469 N 00 N