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
025980/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
20250516,160322,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6710,-210,5,-3.03,5090365240,756199,159.28,6940,6950,6640,8990,4850,6920,6731.52,7.23,0,85349,7200,7060,6980,6840,6760,7020,6800,92,2070,100,5120,10,1,88629478,5947,-19.68,0.84,12,0.85,-341.00,7980.00,7320,20250508,-8.33,4525,20241021,48.29,7320,-8.33,20250508,5240,28.05,20250331,7320,-8.33,20250508,4525,48.29,20241021,3.79,Y,025980,100,91 억,,6404591,N,N,79072,N,00,N
20250516,150324,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6710,-210,5,-3.03,4808250650,714117,150.42,6940,6950,6640,8990,4850,6920,6733.14,7.23,0,68902,7200,7060,6980,6840,6760,7020,6800,92,2070,100,5120,10,1,88629478,5947,-19.68,0.84,12,0.81,-341.00,7980.00,7320,20250508,-8.33,4525,20241021,48.29,7320,-8.33,20250508,5240,28.05,20250331,7320,-8.33,20250508,4525,48.29,20241021,3.79,Y,025980,100,91 억,,6404591,N,N,54329,N,00,N
20250516,140323,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6670,-250,5,-3.61,4119855140,611475,128.80,6940,6950,6640,8990,4850,6920,6737.57,7.23,0,36251,7200,7060,6980,6840,6760,7020,6800,92,2070,100,5120,10,1,88629478,5912,-19.56,0.84,12,0.69,-341.00,7980.00,7320,20250508,-8.88,4525,20241021,47.40,7320,-8.88,20250508,5240,27.29,20250331,7320,-8.88,20250508,4525,47.40,20241021,3.79,Y,025980,100,91 억,,6404591,N,N,54329,N,00,N
20250516,130323,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6720,-200,5,-2.89,3357483300,497081,104.70,6940,6950,6650,8990,4850,6920,6754.40,7.23,0,36399,7200,7060,6980,6840,6760,7020,6800,92,2070,100,5120,10,1,88629478,5956,-19.71,0.84,12,0.56,-341.00,7980.00,7320,20250508,-8.20,4525,20241021,48.51,7320,-8.20,20250508,5240,28.24,20250331,7320,-8.20,20250508,4525,48.51,20241021,3.79,Y,025980,100,91 억,,6404591,N,N,54329,N,00,N
20250516,120321,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6670,-250,5,-3.61,2968905495,439010,92.47,6940,6950,6650,8990,4850,6920,6762.73,7.23,0,25067,7200,7060,6980,6840,6760,7020,6800,92,2070,100,5120,10,1,88629478,5912,-19.56,0.84,12,0.50,-341.00,7980.00,7320,20250508,-8.88,4525,20241021,47.40,7320,-8.88,20250508,5240,27.29,20250331,7320,-8.88,20250508,4525,47.40,20241021,3.79,Y,025980,100,91 억,,6404591,N,N,54329,N,00,N
20250516,110312,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6760,-160,5,-2.31,1681012315,246284,51.88,6940,6950,6750,8990,4850,6920,6825.50,7.23,0,9838,7200,7060,6980,6840,6760,7020,6800,92,2070,100,5120,10,1,88629478,5991,-19.82,0.85,12,0.28,-341.00,7980.00,7320,20250508,-7.65,4525,20241021,49.39,7320,-7.65,20250508,5240,29.01,20250331,7320,-7.65,20250508,4525,49.39,20241021,3.79,Y,025980,100,91 억,,6404591,N,N,54329,N,00,N
20250516,100325,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6810,-110,5,-1.59,966268785,140995,29.70,6940,6950,6800,8990,4850,6920,6853.21,7.23,0,2807,7200,7060,6980,6840,6760,7020,6800,92,2070,100,5120,10,1,88629478,6036,-19.97,0.85,12,0.16,-341.00,7980.00,7320,20250508,-6.97,4525,20241021,50.50,7320,-6.97,20250508,5240,29.96,20250331,7320,-6.97,20250508,4525,50.50,20241021,3.79,Y,025980,100,91 억,,6404591,N,N,54329,N,00,N
20250516,090324,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6910,-10,5,-0.14,112932300,16349,3.44,6940,6950,6850,8990,4850,6920,6907.60,7.23,0,-2860,7200,7060,6980,6840,6760,7020,6800,92,2070,100,5120,10,1,88629478,6124,-20.26,0.87,12,0.02,-341.00,7980.00,7320,20250508,-5.60,4525,20241021,52.71,7320,-5.60,20250508,5240,31.87,20250331,7320,-5.60,20250508,4525,52.71,20241021,3.79,Y,025980,100,91 억,,6404591,N,N,54329,N,00,N
20250515,160343,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6920,-140,5,-1.98,3322253700,474750,106.26,7080,7120,6900,9170,4950,7060,6997.90,7.33,0,-7283,7233,7146,7063,6976,6893,7190,7020,92,2110,100,5220,10,1,88629478,6133,-20.29,0.87,12,0.54,-341.00,7980.00,7320,20250508,-5.46,4525,20241021,52.93,7320,-5.46,20250508,5240,32.06,20250331,7320,-5.46,20250508,4525,52.93,20241021,3.73,Y,025980,100,91 억,,6494400,N,N,54329,N,00,N
20250515,150346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6910,-150,5,-2.12,3132591820,447337,100.12,7080,7120,6900,9170,4950,7060,7002.76,7.33,0,-7691,7233,7146,7063,6976,6893,7190,7020,92,2110,100,5220,10,1,88629478,6124,-20.26,0.87,12,0.50,-341.00,7980.00,7320,20250508,-5.60,4525,20241021,52.71,7320,-5.60,20250508,5240,31.87,20250331,7320,-5.60,20250508,4525,52.71,20241021,3.73,Y,025980,100,91 억,,6494400,N,N,13545,N,00,N
20250515,140346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,6970,-90,5,-1.27,2300782090,327241,73.24,7080,7120,6960,9170,4950,7060,7030.85,7.33,0,-8273,7233,7146,7063,6976,6893,7190,7020,92,2110,100,5220,10,1,88629478,6177,-20.44,0.87,12,0.37,-341.00,7980.00,7320,20250508,-4.78,4525,20241021,54.03,7320,-4.78,20250508,5240,33.02,20250331,7320,-4.78,20250508,4525,54.03,20241021,3.73,Y,025980,100,91 억,,6494400,N,N,13545,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 160322 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6710 -210 5 -3.03 5090365240 756199 159.28 6940 6950 6640 8990 4850 6920 6731.52 7.23 0 85349 7200 7060 6980 6840 6760 7020 6800 92 2070 100 5120 10 1 88629478 5947 -19.68 0.84 12 0.85 -341.00 7980.00 7320 20250508 -8.33 4525 20241021 48.29 7320 -8.33 20250508 5240 28.05 20250331 7320 -8.33 20250508 4525 48.29 20241021 3.79 Y 025980 100 91 억 6404591 N N 79072 N 00 N
3 20250516 150324 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6710 -210 5 -3.03 4808250650 714117 150.42 6940 6950 6640 8990 4850 6920 6733.14 7.23 0 68902 7200 7060 6980 6840 6760 7020 6800 92 2070 100 5120 10 1 88629478 5947 -19.68 0.84 12 0.81 -341.00 7980.00 7320 20250508 -8.33 4525 20241021 48.29 7320 -8.33 20250508 5240 28.05 20250331 7320 -8.33 20250508 4525 48.29 20241021 3.79 Y 025980 100 91 억 6404591 N N 54329 N 00 N
4 20250516 140323 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6670 -250 5 -3.61 4119855140 611475 128.80 6940 6950 6640 8990 4850 6920 6737.57 7.23 0 36251 7200 7060 6980 6840 6760 7020 6800 92 2070 100 5120 10 1 88629478 5912 -19.56 0.84 12 0.69 -341.00 7980.00 7320 20250508 -8.88 4525 20241021 47.40 7320 -8.88 20250508 5240 27.29 20250331 7320 -8.88 20250508 4525 47.40 20241021 3.79 Y 025980 100 91 억 6404591 N N 54329 N 00 N
5 20250516 130323 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6720 -200 5 -2.89 3357483300 497081 104.70 6940 6950 6650 8990 4850 6920 6754.40 7.23 0 36399 7200 7060 6980 6840 6760 7020 6800 92 2070 100 5120 10 1 88629478 5956 -19.71 0.84 12 0.56 -341.00 7980.00 7320 20250508 -8.20 4525 20241021 48.51 7320 -8.20 20250508 5240 28.24 20250331 7320 -8.20 20250508 4525 48.51 20241021 3.79 Y 025980 100 91 억 6404591 N N 54329 N 00 N
6 20250516 120321 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6670 -250 5 -3.61 2968905495 439010 92.47 6940 6950 6650 8990 4850 6920 6762.73 7.23 0 25067 7200 7060 6980 6840 6760 7020 6800 92 2070 100 5120 10 1 88629478 5912 -19.56 0.84 12 0.50 -341.00 7980.00 7320 20250508 -8.88 4525 20241021 47.40 7320 -8.88 20250508 5240 27.29 20250331 7320 -8.88 20250508 4525 47.40 20241021 3.79 Y 025980 100 91 억 6404591 N N 54329 N 00 N
7 20250516 110312 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6760 -160 5 -2.31 1681012315 246284 51.88 6940 6950 6750 8990 4850 6920 6825.50 7.23 0 9838 7200 7060 6980 6840 6760 7020 6800 92 2070 100 5120 10 1 88629478 5991 -19.82 0.85 12 0.28 -341.00 7980.00 7320 20250508 -7.65 4525 20241021 49.39 7320 -7.65 20250508 5240 29.01 20250331 7320 -7.65 20250508 4525 49.39 20241021 3.79 Y 025980 100 91 억 6404591 N N 54329 N 00 N
8 20250516 100325 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6810 -110 5 -1.59 966268785 140995 29.70 6940 6950 6800 8990 4850 6920 6853.21 7.23 0 2807 7200 7060 6980 6840 6760 7020 6800 92 2070 100 5120 10 1 88629478 6036 -19.97 0.85 12 0.16 -341.00 7980.00 7320 20250508 -6.97 4525 20241021 50.50 7320 -6.97 20250508 5240 29.96 20250331 7320 -6.97 20250508 4525 50.50 20241021 3.79 Y 025980 100 91 억 6404591 N N 54329 N 00 N
9 20250516 090324 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6910 -10 5 -0.14 112932300 16349 3.44 6940 6950 6850 8990 4850 6920 6907.60 7.23 0 -2860 7200 7060 6980 6840 6760 7020 6800 92 2070 100 5120 10 1 88629478 6124 -20.26 0.87 12 0.02 -341.00 7980.00 7320 20250508 -5.60 4525 20241021 52.71 7320 -5.60 20250508 5240 31.87 20250331 7320 -5.60 20250508 4525 52.71 20241021 3.79 Y 025980 100 91 억 6404591 N N 54329 N 00 N
10 20250515 160343 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6920 -140 5 -1.98 3322253700 474750 106.26 7080 7120 6900 9170 4950 7060 6997.90 7.33 0 -7283 7233 7146 7063 6976 6893 7190 7020 92 2110 100 5220 10 1 88629478 6133 -20.29 0.87 12 0.54 -341.00 7980.00 7320 20250508 -5.46 4525 20241021 52.93 7320 -5.46 20250508 5240 32.06 20250331 7320 -5.46 20250508 4525 52.93 20241021 3.73 Y 025980 100 91 억 6494400 N N 54329 N 00 N
11 20250515 150346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6910 -150 5 -2.12 3132591820 447337 100.12 7080 7120 6900 9170 4950 7060 7002.76 7.33 0 -7691 7233 7146 7063 6976 6893 7190 7020 92 2110 100 5220 10 1 88629478 6124 -20.26 0.87 12 0.50 -341.00 7980.00 7320 20250508 -5.60 4525 20241021 52.71 7320 -5.60 20250508 5240 31.87 20250331 7320 -5.60 20250508 4525 52.71 20241021 3.73 Y 025980 100 91 억 6494400 N N 13545 N 00 N
12 20250515 140346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 6970 -90 5 -1.27 2300782090 327241 73.24 7080 7120 6960 9170 4950 7060 7030.85 7.33 0 -8273 7233 7146 7063 6976 6893 7190 7020 92 2110 100 5220 10 1 88629478 6177 -20.44 0.87 12 0.37 -341.00 7980.00 7320 20250508 -4.78 4525 20241021 54.03 7320 -4.78 20250508 5240 33.02 20250331 7320 -4.78 20250508 4525 54.03 20241021 3.73 Y 025980 100 91 억 6494400 N N 13545 N 00 N