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
095660/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
20250516,160614,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24700,-500,5,-1.98,2444913800,98563,71.27,24950,25250,24600,32750,17650,25200,24805.60,12.60,0,-7122,26466,25832,25066,24432,23666,26150,24750,110,7550,500,18640,50,1,21856816,5399,226.61,1.00,12,0.45,109.00,24813.00,25700,20250515,-3.89,17550,20240805,40.74,25700,-3.89,20250515,17720,39.39,20250203,25700,-3.89,20250515,17550,40.74,20240805,2.15,Y,095660,500,110 억,,2754667,N,N,8163,N,00,N
20250516,150623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24700,-500,5,-1.98,2343457350,94456,68.30,24950,25250,24600,32750,17650,25200,24810.04,12.60,0,-5640,26466,25832,25066,24432,23666,26150,24750,110,7550,500,18640,50,1,21856816,5399,226.61,1.00,12,0.43,109.00,24813.00,25700,20250515,-3.89,17550,20240805,40.74,25700,-3.89,20250515,17720,39.39,20250203,25700,-3.89,20250515,17550,40.74,20240805,2.15,Y,095660,500,110 억,,2754667,N,N,4046,N,00,N
20250516,140619,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24700,-500,5,-1.98,2027420050,81659,59.05,24950,25250,24600,32750,17650,25200,24827.88,12.60,0,-5109,26466,25832,25066,24432,23666,26150,24750,110,7550,500,18640,50,1,21856816,5399,226.61,1.00,12,0.37,109.00,24813.00,25700,20250515,-3.89,17550,20240805,40.74,25700,-3.89,20250515,17720,39.39,20250203,25700,-3.89,20250515,17550,40.74,20240805,2.15,Y,095660,500,110 억,,2754667,N,N,4046,N,00,N
20250516,130618,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24700,-500,5,-1.98,1736220650,69861,50.52,24950,25250,24600,32750,17650,25200,24852.50,12.60,0,-6243,26466,25832,25066,24432,23666,26150,24750,110,7550,500,18640,50,1,21856816,5399,226.61,1.00,12,0.32,109.00,24813.00,25700,20250515,-3.89,17550,20240805,40.74,25700,-3.89,20250515,17720,39.39,20250203,25700,-3.89,20250515,17550,40.74,20240805,2.15,Y,095660,500,110 억,,2754667,N,N,4046,N,00,N
20250516,120620,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24800,-400,5,-1.59,1508320300,60651,43.86,24950,25250,24600,32750,17650,25200,24868.84,12.60,0,-3015,26466,25832,25066,24432,23666,26150,24750,110,7550,500,18640,50,1,21856816,5420,227.52,1.00,12,0.28,109.00,24813.00,25700,20250515,-3.50,17550,20240805,41.31,25700,-3.50,20250515,17720,39.95,20250203,25700,-3.50,20250515,17550,41.31,20240805,2.15,Y,095660,500,110 억,,2754667,N,N,4046,N,00,N
20250516,110557,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24950,-250,5,-0.99,1306135525,52545,37.99,24950,25250,24600,32750,17650,25200,24857.47,12.60,0,34,26466,25832,25066,24432,23666,26150,24750,110,7550,500,18640,50,1,21856816,5453,228.90,1.01,12,0.24,109.00,24813.00,25700,20250515,-2.92,17550,20240805,42.17,25700,-2.92,20250515,17720,40.80,20250203,25700,-2.92,20250515,17550,42.17,20240805,2.15,Y,095660,500,110 억,,2754667,N,N,4046,N,00,N
20250516,100622,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,24850,-350,5,-1.39,935920550,37646,27.22,24950,25250,24650,32750,17650,25200,24861.09,12.60,0,3297,26466,25832,25066,24432,23666,26150,24750,110,7550,500,18640,50,1,21856816,5431,227.98,1.00,12,0.17,109.00,24813.00,25700,20250515,-3.31,17550,20240805,41.60,25700,-3.31,20250515,17720,40.24,20250203,25700,-3.31,20250515,17550,41.60,20240805,2.15,Y,095660,500,110 억,,2754667,N,N,4046,N,00,N
20250516,090623,55,40.00,KSQ150,,IT 서비스,N,N,N,Y,40,N,25000,-200,5,-0.79,231341950,9262,6.70,24950,25250,24850,32750,17650,25200,24977.54,12.60,0,2870,26466,25832,25066,24432,23666,26150,24750,110,7550,500,18640,50,1,21856816,5464,229.36,1.01,12,0.04,109.00,24813.00,25700,20250515,-2.72,17550,20240805,42.45,25700,-2.72,20250515,17720,41.08,20250203,25700,-2.72,20250515,17550,42.45,20240805,2.15,Y,095660,500,110 억,,2754667,N,N,4046,N,00,N
20250515,160705,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,25200,750,2,3.07,3491301850,138296,134.59,24300,25700,24300,31750,17150,24450,25245.14,12.47,0,32565,25116,24782,24516,24182,23916,24650,24050,110,7300,500,18090,50,1,21856816,5508,231.19,1.02,12,0.63,109.00,24813.00,25700,20250515,-1.95,17550,20240805,43.59,25700,-1.95,20250515,17720,42.21,20250203,25700,-1.95,20250515,17550,43.59,20240805,2.11,Y,095660,500,110 억,,2725962,N,N,4046,N,00,N
20250515,150712,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,25150,700,2,2.86,3425859500,135694,132.05,24300,25700,24300,31750,17150,24450,25246.95,12.47,0,31699,25116,24782,24516,24182,23916,24650,24050,110,7300,500,18090,50,1,21856816,5497,230.73,1.01,12,0.62,109.00,24813.00,25700,20250515,-2.14,17550,20240805,43.30,25700,-2.14,20250515,17720,41.93,20250203,25700,-2.14,20250515,17550,43.30,20240805,2.11,Y,095660,500,110 억,,2725962,N,N,10810,N,00,N
20250515,140713,55,40.00,KSQ150,신고가,IT 서비스,N,N,N,Y,40,N,25200,750,2,3.07,3011457600,119160,115.96,24300,25700,24300,31750,17150,24450,25272.39,12.47,0,26002,25116,24782,24516,24182,23916,24650,24050,110,7300,500,18090,50,1,21856816,5508,231.19,1.02,12,0.55,109.00,24813.00,25700,20250515,-1.95,17550,20240805,43.59,25700,-1.95,20250515,17720,42.21,20250203,25700,-1.95,20250515,17550,43.59,20240805,2.11,Y,095660,500,110 억,,2725962,N,N,10810,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 160614 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24700 -500 5 -1.98 2444913800 98563 71.27 24950 25250 24600 32750 17650 25200 24805.60 12.60 0 -7122 26466 25832 25066 24432 23666 26150 24750 110 7550 500 18640 50 1 21856816 5399 226.61 1.00 12 0.45 109.00 24813.00 25700 20250515 -3.89 17550 20240805 40.74 25700 -3.89 20250515 17720 39.39 20250203 25700 -3.89 20250515 17550 40.74 20240805 2.15 Y 095660 500 110 억 2754667 N N 8163 N 00 N
3 20250516 150623 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24700 -500 5 -1.98 2343457350 94456 68.30 24950 25250 24600 32750 17650 25200 24810.04 12.60 0 -5640 26466 25832 25066 24432 23666 26150 24750 110 7550 500 18640 50 1 21856816 5399 226.61 1.00 12 0.43 109.00 24813.00 25700 20250515 -3.89 17550 20240805 40.74 25700 -3.89 20250515 17720 39.39 20250203 25700 -3.89 20250515 17550 40.74 20240805 2.15 Y 095660 500 110 억 2754667 N N 4046 N 00 N
4 20250516 140619 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24700 -500 5 -1.98 2027420050 81659 59.05 24950 25250 24600 32750 17650 25200 24827.88 12.60 0 -5109 26466 25832 25066 24432 23666 26150 24750 110 7550 500 18640 50 1 21856816 5399 226.61 1.00 12 0.37 109.00 24813.00 25700 20250515 -3.89 17550 20240805 40.74 25700 -3.89 20250515 17720 39.39 20250203 25700 -3.89 20250515 17550 40.74 20240805 2.15 Y 095660 500 110 억 2754667 N N 4046 N 00 N
5 20250516 130618 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24700 -500 5 -1.98 1736220650 69861 50.52 24950 25250 24600 32750 17650 25200 24852.50 12.60 0 -6243 26466 25832 25066 24432 23666 26150 24750 110 7550 500 18640 50 1 21856816 5399 226.61 1.00 12 0.32 109.00 24813.00 25700 20250515 -3.89 17550 20240805 40.74 25700 -3.89 20250515 17720 39.39 20250203 25700 -3.89 20250515 17550 40.74 20240805 2.15 Y 095660 500 110 억 2754667 N N 4046 N 00 N
6 20250516 120620 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24800 -400 5 -1.59 1508320300 60651 43.86 24950 25250 24600 32750 17650 25200 24868.84 12.60 0 -3015 26466 25832 25066 24432 23666 26150 24750 110 7550 500 18640 50 1 21856816 5420 227.52 1.00 12 0.28 109.00 24813.00 25700 20250515 -3.50 17550 20240805 41.31 25700 -3.50 20250515 17720 39.95 20250203 25700 -3.50 20250515 17550 41.31 20240805 2.15 Y 095660 500 110 억 2754667 N N 4046 N 00 N
7 20250516 110557 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24950 -250 5 -0.99 1306135525 52545 37.99 24950 25250 24600 32750 17650 25200 24857.47 12.60 0 34 26466 25832 25066 24432 23666 26150 24750 110 7550 500 18640 50 1 21856816 5453 228.90 1.01 12 0.24 109.00 24813.00 25700 20250515 -2.92 17550 20240805 42.17 25700 -2.92 20250515 17720 40.80 20250203 25700 -2.92 20250515 17550 42.17 20240805 2.15 Y 095660 500 110 억 2754667 N N 4046 N 00 N
8 20250516 100622 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 24850 -350 5 -1.39 935920550 37646 27.22 24950 25250 24650 32750 17650 25200 24861.09 12.60 0 3297 26466 25832 25066 24432 23666 26150 24750 110 7550 500 18640 50 1 21856816 5431 227.98 1.00 12 0.17 109.00 24813.00 25700 20250515 -3.31 17550 20240805 41.60 25700 -3.31 20250515 17720 40.24 20250203 25700 -3.31 20250515 17550 41.60 20240805 2.15 Y 095660 500 110 억 2754667 N N 4046 N 00 N
9 20250516 090623 55 40.00 KSQ150 IT 서비스 N N N Y 40 N 25000 -200 5 -0.79 231341950 9262 6.70 24950 25250 24850 32750 17650 25200 24977.54 12.60 0 2870 26466 25832 25066 24432 23666 26150 24750 110 7550 500 18640 50 1 21856816 5464 229.36 1.01 12 0.04 109.00 24813.00 25700 20250515 -2.72 17550 20240805 42.45 25700 -2.72 20250515 17720 41.08 20250203 25700 -2.72 20250515 17550 42.45 20240805 2.15 Y 095660 500 110 억 2754667 N N 4046 N 00 N
10 20250515 160705 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 25200 750 2 3.07 3491301850 138296 134.59 24300 25700 24300 31750 17150 24450 25245.14 12.47 0 32565 25116 24782 24516 24182 23916 24650 24050 110 7300 500 18090 50 1 21856816 5508 231.19 1.02 12 0.63 109.00 24813.00 25700 20250515 -1.95 17550 20240805 43.59 25700 -1.95 20250515 17720 42.21 20250203 25700 -1.95 20250515 17550 43.59 20240805 2.11 Y 095660 500 110 억 2725962 N N 4046 N 00 N
11 20250515 150712 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 25150 700 2 2.86 3425859500 135694 132.05 24300 25700 24300 31750 17150 24450 25246.95 12.47 0 31699 25116 24782 24516 24182 23916 24650 24050 110 7300 500 18090 50 1 21856816 5497 230.73 1.01 12 0.62 109.00 24813.00 25700 20250515 -2.14 17550 20240805 43.30 25700 -2.14 20250515 17720 41.93 20250203 25700 -2.14 20250515 17550 43.30 20240805 2.11 Y 095660 500 110 억 2725962 N N 10810 N 00 N
12 20250515 140713 55 40.00 KSQ150 신고가 IT 서비스 N N N Y 40 N 25200 750 2 3.07 3011457600 119160 115.96 24300 25700 24300 31750 17150 24450 25272.39 12.47 0 26002 25116 24782 24516 24182 23916 24650 24050 110 7300 500 18090 50 1 21856816 5508 231.19 1.02 12 0.55 109.00 24813.00 25700 20250515 -1.95 17550 20240805 43.59 25700 -1.95 20250515 17720 42.21 20250203 25700 -1.95 20250515 17550 43.59 20240805 2.11 Y 095660 500 110 억 2725962 N N 10810 N 00 N