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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160339,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7010,-30,5,-0.43,3586245895,509643,71.83,7060,7180,6990,9150,4930,7040,7036.79,7.31,0,-39968,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6213,-20.56,0.88,12,0.58,-341.00,7980.00,7320,20250508,-4.23,4525,20241021,54.92,7320,-4.23,20250508,5240,33.78,20250331,7320,-4.23,20250508,4525,54.92,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,25905,N,00,N
20250513,150343,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7020,-20,5,-0.28,3414773355,485206,68.39,7060,7180,6990,9150,4930,7040,7037.78,7.31,0,-32296,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6222,-20.59,0.88,12,0.55,-341.00,7980.00,7320,20250508,-4.10,4525,20241021,55.14,7320,-4.10,20250508,5240,33.97,20250331,7320,-4.10,20250508,4525,55.14,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
20250513,140344,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7020,-20,5,-0.28,2249117675,320508,45.17,7060,7090,6990,9150,4930,7040,7017.35,7.31,0,5391,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6222,-20.59,0.88,12,0.36,-341.00,7980.00,7320,20250508,-4.10,4525,20241021,55.14,7320,-4.10,20250508,5240,33.97,20250331,7320,-4.10,20250508,4525,55.14,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
20250513,130345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7030,-10,5,-0.14,2113110225,301140,42.44,7060,7090,6990,9150,4930,7040,7017.04,7.31,0,13429,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6231,-20.62,0.88,12,0.34,-341.00,7980.00,7320,20250508,-3.96,4525,20241021,55.36,7320,-3.96,20250508,5240,34.16,20250331,7320,-3.96,20250508,4525,55.36,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
20250513,120346,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7020,-20,5,-0.28,1945632230,277277,39.08,7060,7090,6990,9150,4930,7040,7016.93,7.31,0,17312,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6222,-20.59,0.88,12,0.31,-341.00,7980.00,7320,20250508,-4.10,4525,20241021,55.14,7320,-4.10,20250508,5240,33.97,20250331,7320,-4.10,20250508,4525,55.14,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
20250513,110345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7010,-30,5,-0.43,1476141530,210234,29.63,7060,7090,6990,9150,4930,7040,7021.42,7.31,0,33716,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6213,-20.56,0.88,12,0.24,-341.00,7980.00,7320,20250508,-4.23,4525,20241021,54.92,7320,-4.23,20250508,5240,33.78,20250331,7320,-4.23,20250508,4525,54.92,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
20250513,100345,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7030,-10,5,-0.14,1157877960,164869,23.24,7060,7090,6990,9150,4930,7040,7023.02,7.31,0,35338,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6231,-20.62,0.88,12,0.19,-341.00,7980.00,7320,20250508,-3.96,4525,20241021,55.36,7320,-3.96,20250508,5240,34.16,20250331,7320,-3.96,20250508,4525,55.36,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
20250513,090347,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7060,20,2,0.28,105953300,15023,2.12,7060,7080,7040,9150,4930,7040,7052.74,7.31,0,-10371,7380,7210,7090,6920,6800,7150,6860,92,2110,100,5200,10,1,88629478,6257,-20.70,0.88,12,0.02,-341.00,7980.00,7320,20250508,-3.55,4525,20241021,56.02,7320,-3.55,20250508,5240,34.73,20250331,7320,-3.55,20250508,4525,56.02,20241021,3.76,Y,025980,100,91 억,,6481966,N,N,17197,N,00,N
20250512,160339,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7040,-10,5,-0.14,5052551300,709490,109.86,7050,7260,6970,9160,4940,7050,7121.39,7.42,0,-62981,7276,7162,7096,6982,6916,7130,6950,92,2110,100,5210,10,1,88629478,6240,-20.65,0.88,12,0.80,-341.00,7980.00,7320,20250508,-3.83,4525,20241021,55.58,7320,-3.83,20250508,5240,34.35,20250331,7320,-3.83,20250508,4525,55.58,20241021,3.73,Y,025980,100,91 억,,6573129,N,N,17187,N,00,N
20250512,150342,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7050,0,3,0.00,4800386870,673674,104.32,7050,7260,6970,9160,4940,7050,7125.68,7.42,0,-62732,7276,7162,7096,6982,6916,7130,6950,92,2110,100,5210,10,1,88629478,6248,-20.67,0.88,12,0.76,-341.00,7980.00,7320,20250508,-3.69,4525,20241021,55.80,7320,-3.69,20250508,5240,34.54,20250331,7320,-3.69,20250508,4525,55.80,20241021,3.73,Y,025980,100,91 억,,6573129,N,N,20908,N,00,N
20250512,140341,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,7120,70,2,0.99,4056973740,568641,88.05,7050,7260,6970,9160,4940,7050,7134.51,7.42,0,-34883,7276,7162,7096,6982,6916,7130,6950,92,2110,100,5210,10,1,88629478,6310,-20.88,0.89,12,0.64,-341.00,7980.00,7320,20250508,-2.73,4525,20241021,57.35,7320,-2.73,20250508,5240,35.88,20250331,7320,-2.73,20250508,4525,57.35,20241021,3.73,Y,025980,100,91 억,,6573129,N,N,20908,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 20250513 160339 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7010 -30 5 -0.43 3586245895 509643 71.83 7060 7180 6990 9150 4930 7040 7036.79 7.31 0 -39968 7380 7210 7090 6920 6800 7150 6860 92 2110 100 5200 10 1 88629478 6213 -20.56 0.88 12 0.58 -341.00 7980.00 7320 20250508 -4.23 4525 20241021 54.92 7320 -4.23 20250508 5240 33.78 20250331 7320 -4.23 20250508 4525 54.92 20241021 3.76 Y 025980 100 91 억 6481966 N N 25905 N 00 N
3 20250513 150343 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7020 -20 5 -0.28 3414773355 485206 68.39 7060 7180 6990 9150 4930 7040 7037.78 7.31 0 -32296 7380 7210 7090 6920 6800 7150 6860 92 2110 100 5200 10 1 88629478 6222 -20.59 0.88 12 0.55 -341.00 7980.00 7320 20250508 -4.10 4525 20241021 55.14 7320 -4.10 20250508 5240 33.97 20250331 7320 -4.10 20250508 4525 55.14 20241021 3.76 Y 025980 100 91 억 6481966 N N 17197 N 00 N
4 20250513 140344 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7020 -20 5 -0.28 2249117675 320508 45.17 7060 7090 6990 9150 4930 7040 7017.35 7.31 0 5391 7380 7210 7090 6920 6800 7150 6860 92 2110 100 5200 10 1 88629478 6222 -20.59 0.88 12 0.36 -341.00 7980.00 7320 20250508 -4.10 4525 20241021 55.14 7320 -4.10 20250508 5240 33.97 20250331 7320 -4.10 20250508 4525 55.14 20241021 3.76 Y 025980 100 91 억 6481966 N N 17197 N 00 N
5 20250513 130345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7030 -10 5 -0.14 2113110225 301140 42.44 7060 7090 6990 9150 4930 7040 7017.04 7.31 0 13429 7380 7210 7090 6920 6800 7150 6860 92 2110 100 5200 10 1 88629478 6231 -20.62 0.88 12 0.34 -341.00 7980.00 7320 20250508 -3.96 4525 20241021 55.36 7320 -3.96 20250508 5240 34.16 20250331 7320 -3.96 20250508 4525 55.36 20241021 3.76 Y 025980 100 91 억 6481966 N N 17197 N 00 N
6 20250513 120346 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7020 -20 5 -0.28 1945632230 277277 39.08 7060 7090 6990 9150 4930 7040 7016.93 7.31 0 17312 7380 7210 7090 6920 6800 7150 6860 92 2110 100 5200 10 1 88629478 6222 -20.59 0.88 12 0.31 -341.00 7980.00 7320 20250508 -4.10 4525 20241021 55.14 7320 -4.10 20250508 5240 33.97 20250331 7320 -4.10 20250508 4525 55.14 20241021 3.76 Y 025980 100 91 억 6481966 N N 17197 N 00 N
7 20250513 110345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7010 -30 5 -0.43 1476141530 210234 29.63 7060 7090 6990 9150 4930 7040 7021.42 7.31 0 33716 7380 7210 7090 6920 6800 7150 6860 92 2110 100 5200 10 1 88629478 6213 -20.56 0.88 12 0.24 -341.00 7980.00 7320 20250508 -4.23 4525 20241021 54.92 7320 -4.23 20250508 5240 33.78 20250331 7320 -4.23 20250508 4525 54.92 20241021 3.76 Y 025980 100 91 억 6481966 N N 17197 N 00 N
8 20250513 100345 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7030 -10 5 -0.14 1157877960 164869 23.24 7060 7090 6990 9150 4930 7040 7023.02 7.31 0 35338 7380 7210 7090 6920 6800 7150 6860 92 2110 100 5200 10 1 88629478 6231 -20.62 0.88 12 0.19 -341.00 7980.00 7320 20250508 -3.96 4525 20241021 55.36 7320 -3.96 20250508 5240 34.16 20250331 7320 -3.96 20250508 4525 55.36 20241021 3.76 Y 025980 100 91 억 6481966 N N 17197 N 00 N
9 20250513 090347 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7060 20 2 0.28 105953300 15023 2.12 7060 7080 7040 9150 4930 7040 7052.74 7.31 0 -10371 7380 7210 7090 6920 6800 7150 6860 92 2110 100 5200 10 1 88629478 6257 -20.70 0.88 12 0.02 -341.00 7980.00 7320 20250508 -3.55 4525 20241021 56.02 7320 -3.55 20250508 5240 34.73 20250331 7320 -3.55 20250508 4525 56.02 20241021 3.76 Y 025980 100 91 억 6481966 N N 17197 N 00 N
10 20250512 160339 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7040 -10 5 -0.14 5052551300 709490 109.86 7050 7260 6970 9160 4940 7050 7121.39 7.42 0 -62981 7276 7162 7096 6982 6916 7130 6950 92 2110 100 5210 10 1 88629478 6240 -20.65 0.88 12 0.80 -341.00 7980.00 7320 20250508 -3.83 4525 20241021 55.58 7320 -3.83 20250508 5240 34.35 20250331 7320 -3.83 20250508 4525 55.58 20241021 3.73 Y 025980 100 91 억 6573129 N N 17187 N 00 N
11 20250512 150342 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7050 0 3 0.00 4800386870 673674 104.32 7050 7260 6970 9160 4940 7050 7125.68 7.42 0 -62732 7276 7162 7096 6982 6916 7130 6950 92 2110 100 5210 10 1 88629478 6248 -20.67 0.88 12 0.76 -341.00 7980.00 7320 20250508 -3.69 4525 20241021 55.80 7320 -3.69 20250508 5240 34.54 20250331 7320 -3.69 20250508 4525 55.80 20241021 3.73 Y 025980 100 91 억 6573129 N N 20908 N 00 N
12 20250512 140341 55 40.00 KSQ150 일반서비스 N N N Y 40 N 7120 70 2 0.99 4056973740 568641 88.05 7050 7260 6970 9160 4940 7050 7134.51 7.42 0 -34883 7276 7162 7096 6982 6916 7130 6950 92 2110 100 5210 10 1 88629478 6310 -20.88 0.89 12 0.64 -341.00 7980.00 7320 20250508 -2.73 4525 20241021 57.35 7320 -2.73 20250508 5240 35.88 20250331 7320 -2.73 20250508 4525 57.35 20241021 3.73 Y 025980 100 91 억 6573129 N N 20908 N 00 N