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
376300/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
20250516,161001,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,50000,3550,2,7.64,39008333150,788814,389.52,46800,50500,46400,60300,32550,46450,49451.05,5.16,0,154439,48450,47450,46650,45650,44850,47050,45250,119,13850,500,34370,100,1,23738406,11869,48.69,6.05,12,3.32,1027.00,8258.00,50500,20250516,-0.99,17640,20240909,183.45,50500,-0.99,20250516,29250,70.94,20250106,50500,-0.99,20250516,17640,183.45,20240909,1.98,Y,376300,500,118 억,,1225579,N,N,4612,N,00,N
20250516,151020,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,49950,3500,2,7.53,37317826950,754994,372.82,46800,50500,46400,60300,32550,46450,49427.98,5.16,0,141308,48450,47450,46650,45650,44850,47050,45250,119,13850,500,34370,50,1,23738406,11857,48.64,6.05,12,3.18,1027.00,8258.00,50500,20250516,-1.09,17640,20240909,183.16,50500,-1.09,20250516,29250,70.77,20250106,50500,-1.09,20250516,17640,183.16,20240909,1.98,Y,376300,500,118 억,,1225579,N,N,9680,N,00,N
20250516,141015,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,49950,3500,2,7.53,30885283800,626322,309.28,46800,50500,46400,60300,32550,46450,49312.15,5.16,0,102192,48450,47450,46650,45650,44850,47050,45250,119,13850,500,34370,50,1,23738406,11857,48.64,6.05,12,2.64,1027.00,8258.00,50500,20250516,-1.09,17640,20240909,183.16,50500,-1.09,20250516,29250,70.77,20250106,50500,-1.09,20250516,17640,183.16,20240909,1.98,Y,376300,500,118 억,,1225579,N,N,9680,N,00,N
20250516,131011,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,49950,3500,2,7.53,27494701150,558509,275.79,46800,50500,46400,60300,32550,46450,49228.75,5.16,0,84634,48450,47450,46650,45650,44850,47050,45250,119,13850,500,34370,50,1,23738406,11857,48.64,6.05,12,2.35,1027.00,8258.00,50500,20250516,-1.09,17640,20240909,183.16,50500,-1.09,20250516,29250,70.77,20250106,50500,-1.09,20250516,17640,183.16,20240909,1.98,Y,376300,500,118 억,,1225579,N,N,9680,N,00,N
20250516,121014,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,49750,3300,2,7.10,24401070625,496477,245.16,46800,50500,46400,60300,32550,46450,49148.44,5.16,0,83858,48450,47450,46650,45650,44850,47050,45250,119,13850,500,34370,50,1,23738406,11810,48.44,6.02,12,2.09,1027.00,8258.00,50500,20250516,-1.49,17640,20240909,182.03,50500,-1.49,20250516,29250,70.09,20250106,50500,-1.49,20250516,17640,182.03,20240909,1.98,Y,376300,500,118 억,,1225579,N,N,9680,N,00,N
20250516,110933,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,49900,3450,2,7.43,15847537975,325341,160.65,46800,50100,46400,60300,32550,46450,48710.55,5.16,0,20720,48450,47450,46650,45650,44850,47050,45250,119,13850,500,34370,50,1,23738406,11845,48.59,6.04,12,1.37,1027.00,8258.00,50300,20250220,-0.80,17640,20240909,182.88,50300,-0.80,20250220,29250,70.60,20250106,50300,-0.80,20250220,17640,182.88,20240909,1.98,Y,376300,500,118 억,,1225579,N,N,9680,N,00,N
20250516,100959,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47950,1500,2,3.23,5658389950,118505,58.52,46800,48050,46400,60300,32550,46450,47748.11,5.16,0,14214,48450,47450,46650,45650,44850,47050,45250,119,13850,500,34370,50,1,23738406,11383,46.69,5.81,12,0.50,1027.00,8258.00,50300,20250220,-4.67,17640,20240909,171.83,50300,-4.67,20250220,29250,63.93,20250106,50300,-4.67,20250220,17640,171.83,20240909,1.98,Y,376300,500,118 억,,1225579,N,N,9680,N,00,N
20250516,091018,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,47300,850,2,1.83,1154399000,24329,12.01,46800,47800,46400,60300,32550,46450,47449.50,5.16,0,2919,48450,47450,46650,45650,44850,47050,45250,119,13850,500,34370,50,1,23738406,11228,46.06,5.73,12,0.10,1027.00,8258.00,50300,20250220,-5.96,17640,20240909,168.14,50300,-5.96,20250220,29250,61.71,20250106,50300,-5.96,20250220,17640,168.14,20240909,1.98,Y,376300,500,118 억,,1225579,N,N,9680,N,00,N
20250515,161131,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46450,-50,5,-0.11,9445053550,202510,70.87,46550,47650,45850,60400,32550,46500,46639.94,5.02,0,23226,48933,47716,45933,44716,42933,48325,45325,119,13900,500,34410,50,1,23738406,11026,45.23,5.62,12,0.85,1027.00,8258.00,50300,20250220,-7.65,17640,20240909,163.32,50300,-7.65,20250220,29250,58.80,20250106,50300,-7.65,20250220,17640,163.32,20240909,1.92,Y,376300,500,118 억,,1191808,N,N,9680,N,00,N
20250515,151146,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46250,-250,5,-0.54,9190487050,197019,68.95,46550,47650,45850,60400,32550,46500,46647.72,5.02,0,22588,48933,47716,45933,44716,42933,48325,45325,119,13900,500,34410,50,1,23738406,10979,45.03,5.60,12,0.83,1027.00,8258.00,50300,20250220,-8.05,17640,20240909,162.19,50300,-8.05,20250220,29250,58.12,20250106,50300,-8.05,20250220,17640,162.19,20240909,1.92,Y,376300,500,118 억,,1191808,N,N,2037,N,00,N
20250515,141146,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,46150,-350,5,-0.75,7335632625,156766,54.87,46550,47650,45850,60400,32550,46500,46793.52,5.02,0,9399,48933,47716,45933,44716,42933,48325,45325,119,13900,500,34410,50,1,23738406,10955,44.94,5.59,12,0.66,1027.00,8258.00,50300,20250220,-8.25,17640,20240909,161.62,50300,-8.25,20250220,29250,57.78,20250106,50300,-8.25,20250220,17640,161.62,20240909,1.92,Y,376300,500,118 억,,1191808,N,N,2037,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 161001 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 50000 3550 2 7.64 39008333150 788814 389.52 46800 50500 46400 60300 32550 46450 49451.05 5.16 0 154439 48450 47450 46650 45650 44850 47050 45250 119 13850 500 34370 100 1 23738406 11869 48.69 6.05 12 3.32 1027.00 8258.00 50500 20250516 -0.99 17640 20240909 183.45 50500 -0.99 20250516 29250 70.94 20250106 50500 -0.99 20250516 17640 183.45 20240909 1.98 Y 376300 500 118 억 1225579 N N 4612 N 00 N
3 20250516 151020 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 49950 3500 2 7.53 37317826950 754994 372.82 46800 50500 46400 60300 32550 46450 49427.98 5.16 0 141308 48450 47450 46650 45650 44850 47050 45250 119 13850 500 34370 50 1 23738406 11857 48.64 6.05 12 3.18 1027.00 8258.00 50500 20250516 -1.09 17640 20240909 183.16 50500 -1.09 20250516 29250 70.77 20250106 50500 -1.09 20250516 17640 183.16 20240909 1.98 Y 376300 500 118 억 1225579 N N 9680 N 00 N
4 20250516 141015 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 49950 3500 2 7.53 30885283800 626322 309.28 46800 50500 46400 60300 32550 46450 49312.15 5.16 0 102192 48450 47450 46650 45650 44850 47050 45250 119 13850 500 34370 50 1 23738406 11857 48.64 6.05 12 2.64 1027.00 8258.00 50500 20250516 -1.09 17640 20240909 183.16 50500 -1.09 20250516 29250 70.77 20250106 50500 -1.09 20250516 17640 183.16 20240909 1.98 Y 376300 500 118 억 1225579 N N 9680 N 00 N
5 20250516 131011 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 49950 3500 2 7.53 27494701150 558509 275.79 46800 50500 46400 60300 32550 46450 49228.75 5.16 0 84634 48450 47450 46650 45650 44850 47050 45250 119 13850 500 34370 50 1 23738406 11857 48.64 6.05 12 2.35 1027.00 8258.00 50500 20250516 -1.09 17640 20240909 183.16 50500 -1.09 20250516 29250 70.77 20250106 50500 -1.09 20250516 17640 183.16 20240909 1.98 Y 376300 500 118 억 1225579 N N 9680 N 00 N
6 20250516 121014 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 49750 3300 2 7.10 24401070625 496477 245.16 46800 50500 46400 60300 32550 46450 49148.44 5.16 0 83858 48450 47450 46650 45650 44850 47050 45250 119 13850 500 34370 50 1 23738406 11810 48.44 6.02 12 2.09 1027.00 8258.00 50500 20250516 -1.49 17640 20240909 182.03 50500 -1.49 20250516 29250 70.09 20250106 50500 -1.49 20250516 17640 182.03 20240909 1.98 Y 376300 500 118 억 1225579 N N 9680 N 00 N
7 20250516 110933 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 49900 3450 2 7.43 15847537975 325341 160.65 46800 50100 46400 60300 32550 46450 48710.55 5.16 0 20720 48450 47450 46650 45650 44850 47050 45250 119 13850 500 34370 50 1 23738406 11845 48.59 6.04 12 1.37 1027.00 8258.00 50300 20250220 -0.80 17640 20240909 182.88 50300 -0.80 20250220 29250 70.60 20250106 50300 -0.80 20250220 17640 182.88 20240909 1.98 Y 376300 500 118 억 1225579 N N 9680 N 00 N
8 20250516 100959 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 47950 1500 2 3.23 5658389950 118505 58.52 46800 48050 46400 60300 32550 46450 47748.11 5.16 0 14214 48450 47450 46650 45650 44850 47050 45250 119 13850 500 34370 50 1 23738406 11383 46.69 5.81 12 0.50 1027.00 8258.00 50300 20250220 -4.67 17640 20240909 171.83 50300 -4.67 20250220 29250 63.93 20250106 50300 -4.67 20250220 17640 171.83 20240909 1.98 Y 376300 500 118 억 1225579 N N 9680 N 00 N
9 20250516 091018 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 47300 850 2 1.83 1154399000 24329 12.01 46800 47800 46400 60300 32550 46450 47449.50 5.16 0 2919 48450 47450 46650 45650 44850 47050 45250 119 13850 500 34370 50 1 23738406 11228 46.06 5.73 12 0.10 1027.00 8258.00 50300 20250220 -5.96 17640 20240909 168.14 50300 -5.96 20250220 29250 61.71 20250106 50300 -5.96 20250220 17640 168.14 20240909 1.98 Y 376300 500 118 억 1225579 N N 9680 N 00 N
10 20250515 161131 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 46450 -50 5 -0.11 9445053550 202510 70.87 46550 47650 45850 60400 32550 46500 46639.94 5.02 0 23226 48933 47716 45933 44716 42933 48325 45325 119 13900 500 34410 50 1 23738406 11026 45.23 5.62 12 0.85 1027.00 8258.00 50300 20250220 -7.65 17640 20240909 163.32 50300 -7.65 20250220 29250 58.80 20250106 50300 -7.65 20250220 17640 163.32 20240909 1.92 Y 376300 500 118 억 1191808 N N 9680 N 00 N
11 20250515 151146 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 46250 -250 5 -0.54 9190487050 197019 68.95 46550 47650 45850 60400 32550 46500 46647.72 5.02 0 22588 48933 47716 45933 44716 42933 48325 45325 119 13900 500 34410 50 1 23738406 10979 45.03 5.60 12 0.83 1027.00 8258.00 50300 20250220 -8.05 17640 20240909 162.19 50300 -8.05 20250220 29250 58.12 20250106 50300 -8.05 20250220 17640 162.19 20240909 1.92 Y 376300 500 118 억 1191808 N N 2037 N 00 N
12 20250515 141146 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 46150 -350 5 -0.75 7335632625 156766 54.87 46550 47650 45850 60400 32550 46500 46793.52 5.02 0 9399 48933 47716 45933 44716 42933 48325 45325 119 13900 500 34410 50 1 23738406 10955 44.94 5.59 12 0.66 1027.00 8258.00 50300 20250220 -8.25 17640 20240909 161.62 50300 -8.25 20250220 29250 57.78 20250106 50300 -8.25 20250220 17640 161.62 20240909 1.92 Y 376300 500 118 억 1191808 N N 2037 N 00 N