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
086520/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
20250513,160632,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,46950,-750,5,-1.57,27852878750,583073,111.56,48250,49100,46900,62000,33400,47700,47769.49,20.08,0,-30682,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,63747,-30.95,3.91,12,0.43,-1517.00,12004.00,108304,20240430,-56.65,45150,20250403,3.99,68100,-31.06,20250227,45150,3.99,20250403,109200,-57.01,20240607,45150,3.99,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,61017,N,00,N
20250513,150640,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47050,-650,5,-1.36,24911652175,520454,99.58,48250,49100,47000,62000,33400,47700,47865.23,20.08,0,-12573,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,63883,-31.02,3.92,12,0.38,-1517.00,12004.00,108304,20240430,-56.56,45150,20250403,4.21,68100,-30.91,20250227,45150,4.21,20250403,109200,-56.91,20240607,45150,4.21,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
20250513,140641,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47300,-400,5,-0.84,21004478075,437521,83.71,48250,49100,47200,62000,33400,47700,48007.93,20.08,0,18054,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,64222,-31.18,3.94,12,0.32,-1517.00,12004.00,108304,20240430,-56.33,45150,20250403,4.76,68100,-30.54,20250227,45150,4.76,20250403,109200,-56.68,20240607,45150,4.76,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
20250513,130641,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47750,50,2,0.10,17419247075,361977,69.26,48250,49100,47400,62000,33400,47700,48122.52,20.08,0,55736,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,64833,-31.48,3.98,12,0.27,-1517.00,12004.00,108304,20240430,-55.91,45150,20250403,5.76,68100,-29.88,20250227,45150,5.76,20250403,109200,-56.27,20240607,45150,5.76,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
20250513,120643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47800,100,2,0.21,16223122425,336926,64.46,48250,49100,47400,62000,33400,47700,48150.40,20.08,0,52621,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,64901,-31.51,3.98,12,0.25,-1517.00,12004.00,108304,20240430,-55.86,45150,20250403,5.87,68100,-29.81,20250227,45150,5.87,20250403,109200,-56.23,20240607,45150,5.87,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
20250513,110642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47950,250,2,0.52,14938535500,310060,59.32,48250,49100,47400,62000,33400,47700,48179.50,20.08,0,49688,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,65105,-31.61,3.99,12,0.23,-1517.00,12004.00,108304,20240430,-55.73,45150,20250403,6.20,68100,-29.59,20250227,45150,6.20,20250403,109200,-56.09,20240607,45150,6.20,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
20250513,100644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47900,200,2,0.42,12994918700,269509,51.57,48250,49100,47400,62000,33400,47700,48217.01,20.08,0,33726,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,65037,-31.58,3.99,12,0.20,-1517.00,12004.00,108304,20240430,-55.77,45150,20250403,6.09,68100,-29.66,20250227,45150,6.09,20250403,109200,-56.14,20240607,45150,6.09,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
20250513,090646,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,48900,1200,2,2.52,4014844900,82808,15.84,48250,49000,48100,62000,33400,47700,48483.78,20.08,0,29646,48133,47916,47533,47316,46933,48025,47425,136,14300,100,34340,50,1,135776152,66395,-32.23,4.07,12,0.06,-1517.00,12004.00,108304,20240430,-54.85,45150,20250403,8.31,68100,-28.19,20250227,45150,8.31,20250403,109200,-55.22,20240607,45150,8.31,20250403,1.41,Y,086520,100,135 억,,27269693,N,N,53810,N,00,N
20250512,160630,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47700,550,2,1.17,24821474475,522658,99.88,47450,47750,47150,61200,33050,47150,47490.76,19.99,0,146406,49683,48416,47733,46466,45783,48075,46125,136,14050,100,33940,50,1,135776152,64765,-31.44,3.97,12,0.38,-1517.00,12004.00,108304,20240430,-55.96,45150,20250403,5.65,68100,-29.96,20250227,45150,5.65,20250403,109200,-56.32,20240607,45150,5.65,20250403,1.40,Y,086520,100,135 억,,27136237,N,N,53732,N,00,N
20250512,150637,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47750,600,2,1.27,23082021400,486196,92.91,47450,47750,47150,61200,33050,47150,47474.73,19.99,0,133140,49683,48416,47733,46466,45783,48075,46125,136,14050,100,33940,50,1,135776152,64833,-31.48,3.98,12,0.36,-1517.00,12004.00,108304,20240430,-55.91,45150,20250403,5.76,68100,-29.88,20250227,45150,5.76,20250403,109200,-56.27,20240607,45150,5.76,20250403,1.40,Y,086520,100,135 억,,27136237,N,N,49262,N,00,N
20250512,140636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,47450,300,2,0.64,17487692500,368707,70.46,47450,47750,47150,61200,33050,47150,47429.78,19.99,0,78515,49683,48416,47733,46466,45783,48075,46125,136,14050,100,33940,50,1,135776152,64426,-31.28,3.95,12,0.27,-1517.00,12004.00,108304,20240430,-56.19,45150,20250403,5.09,68100,-30.32,20250227,45150,5.09,20250403,109200,-56.55,20240607,45150,5.09,20250403,1.40,Y,086520,100,135 억,,27136237,N,N,49262,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 160632 55 60.00 KSQ150 금융 N N N Y 60 Y 46950 -750 5 -1.57 27852878750 583073 111.56 48250 49100 46900 62000 33400 47700 47769.49 20.08 0 -30682 48133 47916 47533 47316 46933 48025 47425 136 14300 100 34340 50 1 135776152 63747 -30.95 3.91 12 0.43 -1517.00 12004.00 108304 20240430 -56.65 45150 20250403 3.99 68100 -31.06 20250227 45150 3.99 20250403 109200 -57.01 20240607 45150 3.99 20250403 1.41 Y 086520 100 135 억 27269693 N N 61017 N 00 N
3 20250513 150640 55 60.00 KSQ150 금융 N N N Y 60 Y 47050 -650 5 -1.36 24911652175 520454 99.58 48250 49100 47000 62000 33400 47700 47865.23 20.08 0 -12573 48133 47916 47533 47316 46933 48025 47425 136 14300 100 34340 50 1 135776152 63883 -31.02 3.92 12 0.38 -1517.00 12004.00 108304 20240430 -56.56 45150 20250403 4.21 68100 -30.91 20250227 45150 4.21 20250403 109200 -56.91 20240607 45150 4.21 20250403 1.41 Y 086520 100 135 억 27269693 N N 53810 N 00 N
4 20250513 140641 55 60.00 KSQ150 금융 N N N Y 60 Y 47300 -400 5 -0.84 21004478075 437521 83.71 48250 49100 47200 62000 33400 47700 48007.93 20.08 0 18054 48133 47916 47533 47316 46933 48025 47425 136 14300 100 34340 50 1 135776152 64222 -31.18 3.94 12 0.32 -1517.00 12004.00 108304 20240430 -56.33 45150 20250403 4.76 68100 -30.54 20250227 45150 4.76 20250403 109200 -56.68 20240607 45150 4.76 20250403 1.41 Y 086520 100 135 억 27269693 N N 53810 N 00 N
5 20250513 130641 55 60.00 KSQ150 금융 N N N Y 60 Y 47750 50 2 0.10 17419247075 361977 69.26 48250 49100 47400 62000 33400 47700 48122.52 20.08 0 55736 48133 47916 47533 47316 46933 48025 47425 136 14300 100 34340 50 1 135776152 64833 -31.48 3.98 12 0.27 -1517.00 12004.00 108304 20240430 -55.91 45150 20250403 5.76 68100 -29.88 20250227 45150 5.76 20250403 109200 -56.27 20240607 45150 5.76 20250403 1.41 Y 086520 100 135 억 27269693 N N 53810 N 00 N
6 20250513 120643 55 60.00 KSQ150 금융 N N N Y 60 Y 47800 100 2 0.21 16223122425 336926 64.46 48250 49100 47400 62000 33400 47700 48150.40 20.08 0 52621 48133 47916 47533 47316 46933 48025 47425 136 14300 100 34340 50 1 135776152 64901 -31.51 3.98 12 0.25 -1517.00 12004.00 108304 20240430 -55.86 45150 20250403 5.87 68100 -29.81 20250227 45150 5.87 20250403 109200 -56.23 20240607 45150 5.87 20250403 1.41 Y 086520 100 135 억 27269693 N N 53810 N 00 N
7 20250513 110642 55 60.00 KSQ150 금융 N N N Y 60 Y 47950 250 2 0.52 14938535500 310060 59.32 48250 49100 47400 62000 33400 47700 48179.50 20.08 0 49688 48133 47916 47533 47316 46933 48025 47425 136 14300 100 34340 50 1 135776152 65105 -31.61 3.99 12 0.23 -1517.00 12004.00 108304 20240430 -55.73 45150 20250403 6.20 68100 -29.59 20250227 45150 6.20 20250403 109200 -56.09 20240607 45150 6.20 20250403 1.41 Y 086520 100 135 억 27269693 N N 53810 N 00 N
8 20250513 100644 55 60.00 KSQ150 금융 N N N Y 60 Y 47900 200 2 0.42 12994918700 269509 51.57 48250 49100 47400 62000 33400 47700 48217.01 20.08 0 33726 48133 47916 47533 47316 46933 48025 47425 136 14300 100 34340 50 1 135776152 65037 -31.58 3.99 12 0.20 -1517.00 12004.00 108304 20240430 -55.77 45150 20250403 6.09 68100 -29.66 20250227 45150 6.09 20250403 109200 -56.14 20240607 45150 6.09 20250403 1.41 Y 086520 100 135 억 27269693 N N 53810 N 00 N
9 20250513 090646 55 60.00 KSQ150 금융 N N N Y 60 Y 48900 1200 2 2.52 4014844900 82808 15.84 48250 49000 48100 62000 33400 47700 48483.78 20.08 0 29646 48133 47916 47533 47316 46933 48025 47425 136 14300 100 34340 50 1 135776152 66395 -32.23 4.07 12 0.06 -1517.00 12004.00 108304 20240430 -54.85 45150 20250403 8.31 68100 -28.19 20250227 45150 8.31 20250403 109200 -55.22 20240607 45150 8.31 20250403 1.41 Y 086520 100 135 억 27269693 N N 53810 N 00 N
10 20250512 160630 55 60.00 KSQ150 금융 N N N Y 60 Y 47700 550 2 1.17 24821474475 522658 99.88 47450 47750 47150 61200 33050 47150 47490.76 19.99 0 146406 49683 48416 47733 46466 45783 48075 46125 136 14050 100 33940 50 1 135776152 64765 -31.44 3.97 12 0.38 -1517.00 12004.00 108304 20240430 -55.96 45150 20250403 5.65 68100 -29.96 20250227 45150 5.65 20250403 109200 -56.32 20240607 45150 5.65 20250403 1.40 Y 086520 100 135 억 27136237 N N 53732 N 00 N
11 20250512 150637 55 60.00 KSQ150 금융 N N N Y 60 Y 47750 600 2 1.27 23082021400 486196 92.91 47450 47750 47150 61200 33050 47150 47474.73 19.99 0 133140 49683 48416 47733 46466 45783 48075 46125 136 14050 100 33940 50 1 135776152 64833 -31.48 3.98 12 0.36 -1517.00 12004.00 108304 20240430 -55.91 45150 20250403 5.76 68100 -29.88 20250227 45150 5.76 20250403 109200 -56.27 20240607 45150 5.76 20250403 1.40 Y 086520 100 135 억 27136237 N N 49262 N 00 N
12 20250512 140636 55 60.00 KSQ150 금융 N N N Y 60 Y 47450 300 2 0.64 17487692500 368707 70.46 47450 47750 47150 61200 33050 47150 47429.78 19.99 0 78515 49683 48416 47733 46466 45783 48075 46125 136 14050 100 33940 50 1 135776152 64426 -31.28 3.95 12 0.27 -1517.00 12004.00 108304 20240430 -56.19 45150 20250403 5.09 68100 -30.32 20250227 45150 5.09 20250403 109200 -56.55 20240607 45150 5.09 20250403 1.40 Y 086520 100 135 억 27136237 N N 49262 N 00 N