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
095340/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
20250513,160657,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55800,900,2,1.64,7988010950,144315,164.24,55800,56100,54400,71300,38500,54900,55351.22,17.02,0,-9411,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11828,21.64,2.19,12,0.68,2579.00,25507.00,83100,20240508,-32.85,41100,20240805,35.77,80700,-30.86,20250109,42800,30.37,20250409,82700,-32.53,20240523,41100,35.77,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,16779,N,00,N
20250513,150705,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55900,1000,2,1.82,7532298150,136151,154.95,55800,56100,54400,71300,38500,54900,55323.12,17.02,0,-11518,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11849,21.68,2.19,12,0.64,2579.00,25507.00,83100,20240508,-32.73,41100,20240805,36.01,80700,-30.73,20250109,42800,30.61,20250409,82700,-32.41,20240523,41100,36.01,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
20250513,140706,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55800,900,2,1.64,5958107750,107964,122.87,55800,56100,54400,71300,38500,54900,55186.06,17.02,0,-17476,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11828,21.64,2.19,12,0.51,2579.00,25507.00,83100,20240508,-32.85,41100,20240805,35.77,80700,-30.86,20250109,42800,30.37,20250409,82700,-32.53,20240523,41100,35.77,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
20250513,130707,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55200,300,2,0.55,4526704850,82220,93.57,55800,56100,54400,71300,38500,54900,55056.01,17.02,0,-22191,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11701,21.40,2.16,12,0.39,2579.00,25507.00,83100,20240508,-33.57,41100,20240805,34.31,80700,-31.60,20250109,42800,28.97,20250409,82700,-33.25,20240523,41100,34.31,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
20250513,120708,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54900,0,3,0.00,3849957250,69920,79.58,55800,56100,54400,71300,38500,54900,55062.32,17.02,0,-24023,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11637,21.29,2.15,12,0.33,2579.00,25507.00,83100,20240508,-33.94,41100,20240805,33.58,80700,-31.97,20250109,42800,28.27,20250409,82700,-33.62,20240523,41100,33.58,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
20250513,110708,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55200,300,2,0.55,3416017250,62020,70.58,55800,56100,54400,71300,38500,54900,55079.28,17.02,0,-20088,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11701,21.40,2.16,12,0.29,2579.00,25507.00,83100,20240508,-33.57,41100,20240805,34.31,80700,-31.60,20250109,42800,28.97,20250409,82700,-33.25,20240523,41100,34.31,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
20250513,100709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55000,100,2,0.18,2345720550,42513,48.38,55800,56100,54400,71300,38500,54900,55176.55,17.02,0,-16337,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11658,21.33,2.16,12,0.20,2579.00,25507.00,83100,20240508,-33.81,41100,20240805,33.82,80700,-31.85,20250109,42800,28.50,20250409,82700,-33.49,20240523,41100,33.82,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
20250513,090712,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,55500,600,2,1.09,1012554600,18217,20.73,55800,56100,55100,71300,38500,54900,55582.95,17.02,0,-7917,56033,55466,54433,53866,52833,55750,54150,106,16400,500,38430,100,1,21197058,11764,21.52,2.18,12,0.09,2579.00,25507.00,83100,20240508,-33.21,41100,20240805,35.04,80700,-31.23,20250109,42800,29.67,20250409,82700,-32.89,20240523,41100,35.04,20240805,1.62,Y,095340,500,105 억,,3607867,N,N,4349,N,00,N
20250512,160655,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54900,1300,2,2.43,4781913850,87866,118.40,54500,55000,53400,69600,37600,53600,54422.11,17.21,0,-30686,55400,54500,53800,52900,52200,54150,52550,106,16000,500,37520,100,1,21197058,11637,21.29,2.15,12,0.41,2579.00,25507.00,83100,20240508,-33.94,41100,20240805,33.58,80700,-31.97,20250109,42800,28.27,20250409,82700,-33.62,20240523,41100,33.58,20240805,1.64,Y,095340,500,105 억,,3648884,N,N,4320,N,00,N
20250512,150702,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54700,1100,2,2.05,4285644850,78820,106.21,54500,55000,53400,69600,37600,53600,54372.56,17.21,0,-26866,55400,54500,53800,52900,52200,54150,52550,106,16000,500,37520,100,1,21197058,11595,21.21,2.14,12,0.37,2579.00,25507.00,83100,20240508,-34.18,41100,20240805,33.09,80700,-32.22,20250109,42800,27.80,20250409,82700,-33.86,20240523,41100,33.09,20240805,1.64,Y,095340,500,105 억,,3648884,N,N,3955,N,00,N
20250512,140701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,54700,1100,2,2.05,3609486950,66468,89.56,54500,55000,53400,69600,37600,53600,54304.13,17.21,0,-19672,55400,54500,53800,52900,52200,54150,52550,106,16000,500,37520,100,1,21197058,11595,21.21,2.14,12,0.31,2579.00,25507.00,83100,20240508,-34.18,41100,20240805,33.09,80700,-32.22,20250109,42800,27.80,20250409,82700,-33.86,20240523,41100,33.09,20240805,1.64,Y,095340,500,105 억,,3648884,N,N,3955,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 160657 55 40.00 KSQ150 유통 N N N Y 40 N 55800 900 2 1.64 7988010950 144315 164.24 55800 56100 54400 71300 38500 54900 55351.22 17.02 0 -9411 56033 55466 54433 53866 52833 55750 54150 106 16400 500 38430 100 1 21197058 11828 21.64 2.19 12 0.68 2579.00 25507.00 83100 20240508 -32.85 41100 20240805 35.77 80700 -30.86 20250109 42800 30.37 20250409 82700 -32.53 20240523 41100 35.77 20240805 1.62 Y 095340 500 105 억 3607867 N N 16779 N 00 N
3 20250513 150705 55 40.00 KSQ150 유통 N N N Y 40 N 55900 1000 2 1.82 7532298150 136151 154.95 55800 56100 54400 71300 38500 54900 55323.12 17.02 0 -11518 56033 55466 54433 53866 52833 55750 54150 106 16400 500 38430 100 1 21197058 11849 21.68 2.19 12 0.64 2579.00 25507.00 83100 20240508 -32.73 41100 20240805 36.01 80700 -30.73 20250109 42800 30.61 20250409 82700 -32.41 20240523 41100 36.01 20240805 1.62 Y 095340 500 105 억 3607867 N N 4349 N 00 N
4 20250513 140706 55 40.00 KSQ150 유통 N N N Y 40 N 55800 900 2 1.64 5958107750 107964 122.87 55800 56100 54400 71300 38500 54900 55186.06 17.02 0 -17476 56033 55466 54433 53866 52833 55750 54150 106 16400 500 38430 100 1 21197058 11828 21.64 2.19 12 0.51 2579.00 25507.00 83100 20240508 -32.85 41100 20240805 35.77 80700 -30.86 20250109 42800 30.37 20250409 82700 -32.53 20240523 41100 35.77 20240805 1.62 Y 095340 500 105 억 3607867 N N 4349 N 00 N
5 20250513 130707 55 40.00 KSQ150 유통 N N N Y 40 N 55200 300 2 0.55 4526704850 82220 93.57 55800 56100 54400 71300 38500 54900 55056.01 17.02 0 -22191 56033 55466 54433 53866 52833 55750 54150 106 16400 500 38430 100 1 21197058 11701 21.40 2.16 12 0.39 2579.00 25507.00 83100 20240508 -33.57 41100 20240805 34.31 80700 -31.60 20250109 42800 28.97 20250409 82700 -33.25 20240523 41100 34.31 20240805 1.62 Y 095340 500 105 억 3607867 N N 4349 N 00 N
6 20250513 120708 55 40.00 KSQ150 유통 N N N Y 40 N 54900 0 3 0.00 3849957250 69920 79.58 55800 56100 54400 71300 38500 54900 55062.32 17.02 0 -24023 56033 55466 54433 53866 52833 55750 54150 106 16400 500 38430 100 1 21197058 11637 21.29 2.15 12 0.33 2579.00 25507.00 83100 20240508 -33.94 41100 20240805 33.58 80700 -31.97 20250109 42800 28.27 20250409 82700 -33.62 20240523 41100 33.58 20240805 1.62 Y 095340 500 105 억 3607867 N N 4349 N 00 N
7 20250513 110708 55 40.00 KSQ150 유통 N N N Y 40 N 55200 300 2 0.55 3416017250 62020 70.58 55800 56100 54400 71300 38500 54900 55079.28 17.02 0 -20088 56033 55466 54433 53866 52833 55750 54150 106 16400 500 38430 100 1 21197058 11701 21.40 2.16 12 0.29 2579.00 25507.00 83100 20240508 -33.57 41100 20240805 34.31 80700 -31.60 20250109 42800 28.97 20250409 82700 -33.25 20240523 41100 34.31 20240805 1.62 Y 095340 500 105 억 3607867 N N 4349 N 00 N
8 20250513 100709 55 40.00 KSQ150 유통 N N N Y 40 N 55000 100 2 0.18 2345720550 42513 48.38 55800 56100 54400 71300 38500 54900 55176.55 17.02 0 -16337 56033 55466 54433 53866 52833 55750 54150 106 16400 500 38430 100 1 21197058 11658 21.33 2.16 12 0.20 2579.00 25507.00 83100 20240508 -33.81 41100 20240805 33.82 80700 -31.85 20250109 42800 28.50 20250409 82700 -33.49 20240523 41100 33.82 20240805 1.62 Y 095340 500 105 억 3607867 N N 4349 N 00 N
9 20250513 090712 55 40.00 KSQ150 유통 N N N Y 40 N 55500 600 2 1.09 1012554600 18217 20.73 55800 56100 55100 71300 38500 54900 55582.95 17.02 0 -7917 56033 55466 54433 53866 52833 55750 54150 106 16400 500 38430 100 1 21197058 11764 21.52 2.18 12 0.09 2579.00 25507.00 83100 20240508 -33.21 41100 20240805 35.04 80700 -31.23 20250109 42800 29.67 20250409 82700 -32.89 20240523 41100 35.04 20240805 1.62 Y 095340 500 105 억 3607867 N N 4349 N 00 N
10 20250512 160655 55 40.00 KSQ150 유통 N N N Y 40 N 54900 1300 2 2.43 4781913850 87866 118.40 54500 55000 53400 69600 37600 53600 54422.11 17.21 0 -30686 55400 54500 53800 52900 52200 54150 52550 106 16000 500 37520 100 1 21197058 11637 21.29 2.15 12 0.41 2579.00 25507.00 83100 20240508 -33.94 41100 20240805 33.58 80700 -31.97 20250109 42800 28.27 20250409 82700 -33.62 20240523 41100 33.58 20240805 1.64 Y 095340 500 105 억 3648884 N N 4320 N 00 N
11 20250512 150702 55 40.00 KSQ150 유통 N N N Y 40 N 54700 1100 2 2.05 4285644850 78820 106.21 54500 55000 53400 69600 37600 53600 54372.56 17.21 0 -26866 55400 54500 53800 52900 52200 54150 52550 106 16000 500 37520 100 1 21197058 11595 21.21 2.14 12 0.37 2579.00 25507.00 83100 20240508 -34.18 41100 20240805 33.09 80700 -32.22 20250109 42800 27.80 20250409 82700 -33.86 20240523 41100 33.09 20240805 1.64 Y 095340 500 105 억 3648884 N N 3955 N 00 N
12 20250512 140701 55 40.00 KSQ150 유통 N N N Y 40 N 54700 1100 2 2.05 3609486950 66468 89.56 54500 55000 53400 69600 37600 53600 54304.13 17.21 0 -19672 55400 54500 53800 52900 52200 54150 52550 106 16000 500 37520 100 1 21197058 11595 21.21 2.14 12 0.31 2579.00 25507.00 83100 20240508 -34.18 41100 20240805 33.09 80700 -32.22 20250109 42800 27.80 20250409 82700 -33.86 20240523 41100 33.09 20240805 1.64 Y 095340 500 105 억 3648884 N N 3955 N 00 N