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
267980/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
20250516,160848,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37250,400,2,1.09,262397800,7085,150.87,37150,37300,36650,47900,25800,36850,37035.68,12.32,0,-153,38416,37632,37166,36382,35916,38025,36775,39,11050,500,27260,50,1,7843638,2922,6.43,0.47,12,0.09,5796.00,78618.00,47900,20240517,-22.23,31700,20250203,17.51,37950,-1.84,20250507,31700,17.51,20250203,47900,-22.23,20240517,31700,17.51,20250203,0.13,Y,267980,500,39 억,,966074,N,N,1214,N,00,N
20250516,150904,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37150,300,2,0.81,227786650,6155,131.07,37150,37300,36650,47900,25800,36850,37008.39,12.32,0,-91,38416,37632,37166,36382,35916,38025,36775,39,11050,500,27260,50,1,7843638,2914,6.41,0.47,12,0.08,5796.00,78618.00,47900,20240517,-22.44,31700,20250203,17.19,37950,-2.11,20250507,31700,17.19,20250203,47900,-22.44,20240517,31700,17.19,20250203,0.13,Y,267980,500,39 억,,966074,N,N,855,N,00,N
20250516,140859,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37150,300,2,0.81,156756300,4236,90.20,37150,37300,36650,47900,25800,36850,37005.74,12.32,0,-787,38416,37632,37166,36382,35916,38025,36775,39,11050,500,27260,50,1,7843638,2914,6.41,0.47,12,0.05,5796.00,78618.00,47900,20240517,-22.44,31700,20250203,17.19,37950,-2.11,20250507,31700,17.19,20250203,47900,-22.44,20240517,31700,17.19,20250203,0.13,Y,267980,500,39 억,,966074,N,N,855,N,00,N
20250516,130856,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37200,350,2,0.95,118276800,3199,68.12,37150,37300,36650,47900,25800,36850,36973.05,12.32,0,-932,38416,37632,37166,36382,35916,38025,36775,39,11050,500,27260,50,1,7843638,2918,6.42,0.47,12,0.04,5796.00,78618.00,47900,20240517,-22.34,31700,20250203,17.35,37950,-1.98,20250507,31700,17.35,20250203,47900,-22.34,20240517,31700,17.35,20250203,0.13,Y,267980,500,39 억,,966074,N,N,855,N,00,N
20250516,120900,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37050,200,2,0.54,83422500,2259,48.10,37150,37150,36650,47900,25800,36850,36928.95,12.32,0,-396,38416,37632,37166,36382,35916,38025,36775,39,11050,500,27260,50,1,7843638,2906,6.39,0.47,12,0.03,5796.00,78618.00,47900,20240517,-22.65,31700,20250203,16.88,37950,-2.37,20250507,31700,16.88,20250203,47900,-22.65,20240517,31700,16.88,20250203,0.13,Y,267980,500,39 억,,966074,N,N,855,N,00,N
20250516,110825,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,37000,150,2,0.41,54157100,1469,31.28,37150,37150,36650,47900,25800,36850,36866.64,12.32,0,-235,38416,37632,37166,36382,35916,38025,36775,39,11050,500,27260,50,1,7843638,2902,6.38,0.47,12,0.02,5796.00,78618.00,47900,20240517,-22.76,31700,20250203,16.72,37950,-2.50,20250507,31700,16.72,20250203,47900,-22.76,20240517,31700,16.72,20250203,0.13,Y,267980,500,39 억,,966074,N,N,855,N,00,N
20250516,100850,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36950,100,2,0.27,24072450,654,13.93,37150,37150,36650,47900,25800,36850,36808.03,12.32,0,-45,38416,37632,37166,36382,35916,38025,36775,39,11050,500,27260,50,1,7843638,2898,6.38,0.47,12,0.01,5796.00,78618.00,47900,20240517,-22.86,31700,20250203,16.56,37950,-2.64,20250507,31700,16.56,20250203,47900,-22.86,20240517,31700,16.56,20250203,0.13,Y,267980,500,39 억,,966074,N,N,855,N,00,N
20250516,090903,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36700,-150,5,-0.41,13187400,359,7.64,37150,37150,36650,47900,25800,36850,36733.70,12.32,0,14,38416,37632,37166,36382,35916,38025,36775,39,11050,500,27260,50,1,7843638,2879,6.33,0.47,12,0.00,5796.00,78618.00,47900,20240517,-23.38,31700,20250203,15.77,37950,-3.29,20250507,31700,15.77,20250203,47900,-23.38,20240517,31700,15.77,20250203,0.13,Y,267980,500,39 억,,966074,N,N,855,N,00,N
20250515,161006,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36850,-200,5,-0.54,173914400,4696,39.94,36700,37950,36700,48150,25950,37050,37034.58,12.33,0,359,37716,37382,37116,36782,36516,37550,36950,39,11100,500,27410,50,1,7843638,2890,6.36,0.47,12,0.06,5796.00,78618.00,47900,20240517,-23.07,31700,20250203,16.25,37950,0.00,20250507,31700,16.25,20250203,47900,-23.07,20240517,31700,16.25,20250203,0.12,Y,267980,500,39 억,,967398,N,N,855,N,00,N
20250515,151018,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36900,-150,5,-0.40,169339750,4572,38.88,36700,37950,36700,48150,25950,37050,37038.44,12.33,0,426,37716,37382,37116,36782,36516,37550,36950,39,11100,500,27410,50,1,7843638,2894,6.37,0.47,12,0.06,5796.00,78618.00,47900,20240517,-22.96,31700,20250203,16.40,37950,0.00,20250507,31700,16.40,20250203,47900,-22.96,20240517,31700,16.40,20250203,0.12,Y,267980,500,39 억,,967398,N,N,1246,N,00,N
20250515,141019,55,60.00,KSQ150,,음식료·담배,N,N,N,Y,60,N,36850,-200,5,-0.54,138816600,3745,31.85,36700,37950,36700,48150,25950,37050,37067.18,12.33,0,576,37716,37382,37116,36782,36516,37550,36950,39,11100,500,27410,50,1,7843638,2890,6.36,0.47,12,0.05,5796.00,78618.00,47900,20240517,-23.07,31700,20250203,16.25,37950,0.00,20250507,31700,16.25,20250203,47900,-23.07,20240517,31700,16.25,20250203,0.12,Y,267980,500,39 억,,967398,N,N,1246,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 160848 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 37250 400 2 1.09 262397800 7085 150.87 37150 37300 36650 47900 25800 36850 37035.68 12.32 0 -153 38416 37632 37166 36382 35916 38025 36775 39 11050 500 27260 50 1 7843638 2922 6.43 0.47 12 0.09 5796.00 78618.00 47900 20240517 -22.23 31700 20250203 17.51 37950 -1.84 20250507 31700 17.51 20250203 47900 -22.23 20240517 31700 17.51 20250203 0.13 Y 267980 500 39 억 966074 N N 1214 N 00 N
3 20250516 150904 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 37150 300 2 0.81 227786650 6155 131.07 37150 37300 36650 47900 25800 36850 37008.39 12.32 0 -91 38416 37632 37166 36382 35916 38025 36775 39 11050 500 27260 50 1 7843638 2914 6.41 0.47 12 0.08 5796.00 78618.00 47900 20240517 -22.44 31700 20250203 17.19 37950 -2.11 20250507 31700 17.19 20250203 47900 -22.44 20240517 31700 17.19 20250203 0.13 Y 267980 500 39 억 966074 N N 855 N 00 N
4 20250516 140859 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 37150 300 2 0.81 156756300 4236 90.20 37150 37300 36650 47900 25800 36850 37005.74 12.32 0 -787 38416 37632 37166 36382 35916 38025 36775 39 11050 500 27260 50 1 7843638 2914 6.41 0.47 12 0.05 5796.00 78618.00 47900 20240517 -22.44 31700 20250203 17.19 37950 -2.11 20250507 31700 17.19 20250203 47900 -22.44 20240517 31700 17.19 20250203 0.13 Y 267980 500 39 억 966074 N N 855 N 00 N
5 20250516 130856 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 37200 350 2 0.95 118276800 3199 68.12 37150 37300 36650 47900 25800 36850 36973.05 12.32 0 -932 38416 37632 37166 36382 35916 38025 36775 39 11050 500 27260 50 1 7843638 2918 6.42 0.47 12 0.04 5796.00 78618.00 47900 20240517 -22.34 31700 20250203 17.35 37950 -1.98 20250507 31700 17.35 20250203 47900 -22.34 20240517 31700 17.35 20250203 0.13 Y 267980 500 39 억 966074 N N 855 N 00 N
6 20250516 120900 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 37050 200 2 0.54 83422500 2259 48.10 37150 37150 36650 47900 25800 36850 36928.95 12.32 0 -396 38416 37632 37166 36382 35916 38025 36775 39 11050 500 27260 50 1 7843638 2906 6.39 0.47 12 0.03 5796.00 78618.00 47900 20240517 -22.65 31700 20250203 16.88 37950 -2.37 20250507 31700 16.88 20250203 47900 -22.65 20240517 31700 16.88 20250203 0.13 Y 267980 500 39 억 966074 N N 855 N 00 N
7 20250516 110825 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 37000 150 2 0.41 54157100 1469 31.28 37150 37150 36650 47900 25800 36850 36866.64 12.32 0 -235 38416 37632 37166 36382 35916 38025 36775 39 11050 500 27260 50 1 7843638 2902 6.38 0.47 12 0.02 5796.00 78618.00 47900 20240517 -22.76 31700 20250203 16.72 37950 -2.50 20250507 31700 16.72 20250203 47900 -22.76 20240517 31700 16.72 20250203 0.13 Y 267980 500 39 억 966074 N N 855 N 00 N
8 20250516 100850 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36950 100 2 0.27 24072450 654 13.93 37150 37150 36650 47900 25800 36850 36808.03 12.32 0 -45 38416 37632 37166 36382 35916 38025 36775 39 11050 500 27260 50 1 7843638 2898 6.38 0.47 12 0.01 5796.00 78618.00 47900 20240517 -22.86 31700 20250203 16.56 37950 -2.64 20250507 31700 16.56 20250203 47900 -22.86 20240517 31700 16.56 20250203 0.13 Y 267980 500 39 억 966074 N N 855 N 00 N
9 20250516 090903 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36700 -150 5 -0.41 13187400 359 7.64 37150 37150 36650 47900 25800 36850 36733.70 12.32 0 14 38416 37632 37166 36382 35916 38025 36775 39 11050 500 27260 50 1 7843638 2879 6.33 0.47 12 0.00 5796.00 78618.00 47900 20240517 -23.38 31700 20250203 15.77 37950 -3.29 20250507 31700 15.77 20250203 47900 -23.38 20240517 31700 15.77 20250203 0.13 Y 267980 500 39 억 966074 N N 855 N 00 N
10 20250515 161006 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36850 -200 5 -0.54 173914400 4696 39.94 36700 37950 36700 48150 25950 37050 37034.58 12.33 0 359 37716 37382 37116 36782 36516 37550 36950 39 11100 500 27410 50 1 7843638 2890 6.36 0.47 12 0.06 5796.00 78618.00 47900 20240517 -23.07 31700 20250203 16.25 37950 0.00 20250507 31700 16.25 20250203 47900 -23.07 20240517 31700 16.25 20250203 0.12 Y 267980 500 39 억 967398 N N 855 N 00 N
11 20250515 151018 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36900 -150 5 -0.40 169339750 4572 38.88 36700 37950 36700 48150 25950 37050 37038.44 12.33 0 426 37716 37382 37116 36782 36516 37550 36950 39 11100 500 27410 50 1 7843638 2894 6.37 0.47 12 0.06 5796.00 78618.00 47900 20240517 -22.96 31700 20250203 16.40 37950 0.00 20250507 31700 16.40 20250203 47900 -22.96 20240517 31700 16.40 20250203 0.12 Y 267980 500 39 억 967398 N N 1246 N 00 N
12 20250515 141019 55 60.00 KSQ150 음식료·담배 N N N Y 60 N 36850 -200 5 -0.54 138816600 3745 31.85 36700 37950 36700 48150 25950 37050 37067.18 12.33 0 576 37716 37382 37116 36782 36516 37550 36950 39 11100 500 27410 50 1 7843638 2890 6.36 0.47 12 0.05 5796.00 78618.00 47900 20240517 -23.07 31700 20250203 16.25 37950 0.00 20250507 31700 16.25 20250203 47900 -23.07 20240517 31700 16.25 20250203 0.12 Y 267980 500 39 억 967398 N N 1246 N 00 N