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
196170/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
20250513,160839,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,348000,12000,2,3.57,98541213500,280972,64.39,347000,354500,345000,436500,235500,336000,350717.69,14.94,0,6875,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,185550,296.93,67.48,12,0.53,1172.00,5157.00,459500,20250318,-24.27,159400,20240513,118.32,459500,-24.27,20250318,298000,16.78,20250103,459500,-24.27,20250318,159400,118.32,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,25767,N,00,N
20250513,150850,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,351000,15000,2,4.46,89583500500,255259,58.50,347000,354500,345000,436500,235500,336000,350951.39,14.94,0,6977,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187149,299.49,68.06,12,0.48,1172.00,5157.00,459500,20250318,-23.61,159400,20240513,120.20,459500,-23.61,20250318,298000,17.79,20250103,459500,-23.61,20250318,159400,120.20,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
20250513,140851,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,351500,15500,2,4.61,80532617750,229485,52.59,347000,354500,345000,436500,235500,336000,350927.59,14.94,0,14170,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187416,299.91,68.16,12,0.43,1172.00,5157.00,459500,20250318,-23.50,159400,20240513,120.51,459500,-23.50,20250318,298000,17.95,20250103,459500,-23.50,20250318,159400,120.51,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
20250513,130852,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,352000,16000,2,4.76,71811345500,204649,46.90,347000,354500,345000,436500,235500,336000,350900.06,14.94,0,19708,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187682,300.34,68.26,12,0.38,1172.00,5157.00,459500,20250318,-23.39,159400,20240513,120.83,459500,-23.39,20250318,298000,18.12,20250103,459500,-23.39,20250318,159400,120.83,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
20250513,120856,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,353500,17500,2,5.21,65286431250,186162,42.67,347000,354500,345000,436500,235500,336000,350696.87,14.94,0,22927,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,188482,301.62,68.55,12,0.35,1172.00,5157.00,459500,20250318,-23.07,159400,20240513,121.77,459500,-23.07,20250318,298000,18.62,20250103,459500,-23.07,20250318,159400,121.77,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
20250513,110853,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,352500,16500,2,4.91,59704019000,170336,39.04,347000,354500,345000,436500,235500,336000,350507.34,14.94,0,23623,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187949,300.77,68.35,12,0.32,1172.00,5157.00,459500,20250318,-23.29,159400,20240513,121.14,459500,-23.29,20250318,298000,18.29,20250103,459500,-23.29,20250318,159400,121.14,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
20250513,100855,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,352000,16000,2,4.76,44496059000,127239,29.16,347000,353500,345000,436500,235500,336000,349704.56,14.94,0,15285,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,187682,300.34,68.26,12,0.24,1172.00,5157.00,459500,20250318,-23.39,159400,20240513,120.83,459500,-23.39,20250318,298000,18.12,20250103,459500,-23.39,20250318,159400,120.83,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
20250513,090858,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,346000,10000,2,2.98,10785494000,31074,7.12,347000,349500,345000,436500,235500,336000,347090.62,14.94,0,-3628,349000,342500,335000,328500,321000,338750,324750,267,100500,500,235200,500,1,53318828,184483,295.22,67.09,12,0.06,1172.00,5157.00,459500,20250318,-24.70,159400,20240513,117.06,459500,-24.70,20250318,298000,16.11,20250103,459500,-24.70,20250318,159400,117.06,20240513,1.91,Y,196170,500,266 억,,7965012,N,N,30072,N,00,N
20250512,160836,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,336000,-9000,5,-2.61,146348139750,436334,215.78,340500,341500,327500,448500,241500,345000,335403.78,14.84,0,12257,362000,353500,349000,340500,336000,351250,338250,267,103500,500,241500,500,1,53318828,179151,286.69,65.15,12,0.82,1172.00,5157.00,459500,20250318,-26.88,159400,20240513,110.79,459500,-26.88,20250318,298000,12.75,20250103,459500,-26.88,20250318,159400,110.79,20240513,1.89,Y,196170,500,266 억,,7911627,N,N,30072,N,00,N
20250512,150845,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,336500,-8500,5,-2.46,140498793750,418930,207.18,340500,341500,327500,448500,241500,345000,335375.35,14.84,0,10815,362000,353500,349000,340500,336000,351250,338250,267,103500,500,241500,500,1,53318828,179418,287.12,65.25,12,0.79,1172.00,5157.00,459500,20250318,-26.77,159400,20240513,111.10,459500,-26.77,20250318,298000,12.92,20250103,459500,-26.77,20250318,159400,111.10,20240513,1.89,Y,196170,500,266 억,,7911627,N,N,26701,N,00,N
20250512,140844,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,Y,338500,-6500,5,-1.88,117529782250,350829,173.50,340500,341500,327500,448500,241500,345000,335005.89,14.84,0,2896,362000,353500,349000,340500,336000,351250,338250,267,103500,500,241500,500,1,53318828,180484,288.82,65.64,12,0.66,1172.00,5157.00,459500,20250318,-26.33,159400,20240513,112.36,459500,-26.33,20250318,298000,13.59,20250103,459500,-26.33,20250318,159400,112.36,20240513,1.89,Y,196170,500,266 억,,7911627,N,N,26701,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 160839 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 348000 12000 2 3.57 98541213500 280972 64.39 347000 354500 345000 436500 235500 336000 350717.69 14.94 0 6875 349000 342500 335000 328500 321000 338750 324750 267 100500 500 235200 500 1 53318828 185550 296.93 67.48 12 0.53 1172.00 5157.00 459500 20250318 -24.27 159400 20240513 118.32 459500 -24.27 20250318 298000 16.78 20250103 459500 -24.27 20250318 159400 118.32 20240513 1.91 Y 196170 500 266 억 7965012 N N 25767 N 00 N
3 20250513 150850 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 351000 15000 2 4.46 89583500500 255259 58.50 347000 354500 345000 436500 235500 336000 350951.39 14.94 0 6977 349000 342500 335000 328500 321000 338750 324750 267 100500 500 235200 500 1 53318828 187149 299.49 68.06 12 0.48 1172.00 5157.00 459500 20250318 -23.61 159400 20240513 120.20 459500 -23.61 20250318 298000 17.79 20250103 459500 -23.61 20250318 159400 120.20 20240513 1.91 Y 196170 500 266 억 7965012 N N 30072 N 00 N
4 20250513 140851 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 351500 15500 2 4.61 80532617750 229485 52.59 347000 354500 345000 436500 235500 336000 350927.59 14.94 0 14170 349000 342500 335000 328500 321000 338750 324750 267 100500 500 235200 500 1 53318828 187416 299.91 68.16 12 0.43 1172.00 5157.00 459500 20250318 -23.50 159400 20240513 120.51 459500 -23.50 20250318 298000 17.95 20250103 459500 -23.50 20250318 159400 120.51 20240513 1.91 Y 196170 500 266 억 7965012 N N 30072 N 00 N
5 20250513 130852 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 352000 16000 2 4.76 71811345500 204649 46.90 347000 354500 345000 436500 235500 336000 350900.06 14.94 0 19708 349000 342500 335000 328500 321000 338750 324750 267 100500 500 235200 500 1 53318828 187682 300.34 68.26 12 0.38 1172.00 5157.00 459500 20250318 -23.39 159400 20240513 120.83 459500 -23.39 20250318 298000 18.12 20250103 459500 -23.39 20250318 159400 120.83 20240513 1.91 Y 196170 500 266 억 7965012 N N 30072 N 00 N
6 20250513 120856 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 353500 17500 2 5.21 65286431250 186162 42.67 347000 354500 345000 436500 235500 336000 350696.87 14.94 0 22927 349000 342500 335000 328500 321000 338750 324750 267 100500 500 235200 500 1 53318828 188482 301.62 68.55 12 0.35 1172.00 5157.00 459500 20250318 -23.07 159400 20240513 121.77 459500 -23.07 20250318 298000 18.62 20250103 459500 -23.07 20250318 159400 121.77 20240513 1.91 Y 196170 500 266 억 7965012 N N 30072 N 00 N
7 20250513 110853 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 352500 16500 2 4.91 59704019000 170336 39.04 347000 354500 345000 436500 235500 336000 350507.34 14.94 0 23623 349000 342500 335000 328500 321000 338750 324750 267 100500 500 235200 500 1 53318828 187949 300.77 68.35 12 0.32 1172.00 5157.00 459500 20250318 -23.29 159400 20240513 121.14 459500 -23.29 20250318 298000 18.29 20250103 459500 -23.29 20250318 159400 121.14 20240513 1.91 Y 196170 500 266 억 7965012 N N 30072 N 00 N
8 20250513 100855 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 352000 16000 2 4.76 44496059000 127239 29.16 347000 353500 345000 436500 235500 336000 349704.56 14.94 0 15285 349000 342500 335000 328500 321000 338750 324750 267 100500 500 235200 500 1 53318828 187682 300.34 68.26 12 0.24 1172.00 5157.00 459500 20250318 -23.39 159400 20240513 120.83 459500 -23.39 20250318 298000 18.12 20250103 459500 -23.39 20250318 159400 120.83 20240513 1.91 Y 196170 500 266 억 7965012 N N 30072 N 00 N
9 20250513 090858 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 346000 10000 2 2.98 10785494000 31074 7.12 347000 349500 345000 436500 235500 336000 347090.62 14.94 0 -3628 349000 342500 335000 328500 321000 338750 324750 267 100500 500 235200 500 1 53318828 184483 295.22 67.09 12 0.06 1172.00 5157.00 459500 20250318 -24.70 159400 20240513 117.06 459500 -24.70 20250318 298000 16.11 20250103 459500 -24.70 20250318 159400 117.06 20240513 1.91 Y 196170 500 266 억 7965012 N N 30072 N 00 N
10 20250512 160836 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 336000 -9000 5 -2.61 146348139750 436334 215.78 340500 341500 327500 448500 241500 345000 335403.78 14.84 0 12257 362000 353500 349000 340500 336000 351250 338250 267 103500 500 241500 500 1 53318828 179151 286.69 65.15 12 0.82 1172.00 5157.00 459500 20250318 -26.88 159400 20240513 110.79 459500 -26.88 20250318 298000 12.75 20250103 459500 -26.88 20250318 159400 110.79 20240513 1.89 Y 196170 500 266 억 7911627 N N 30072 N 00 N
11 20250512 150845 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 336500 -8500 5 -2.46 140498793750 418930 207.18 340500 341500 327500 448500 241500 345000 335375.35 14.84 0 10815 362000 353500 349000 340500 336000 351250 338250 267 103500 500 241500 500 1 53318828 179418 287.12 65.25 12 0.79 1172.00 5157.00 459500 20250318 -26.77 159400 20240513 111.10 459500 -26.77 20250318 298000 12.92 20250103 459500 -26.77 20250318 159400 111.10 20240513 1.89 Y 196170 500 266 억 7911627 N N 26701 N 00 N
12 20250512 140844 55 40.00 KSQ150 일반서비스 N N N Y 40 Y 338500 -6500 5 -1.88 117529782250 350829 173.50 340500 341500 327500 448500 241500 345000 335005.89 14.84 0 2896 362000 353500 349000 340500 336000 351250 338250 267 103500 500 241500 500 1 53318828 180484 288.82 65.64 12 0.66 1172.00 5157.00 459500 20250318 -26.33 159400 20240513 112.36 459500 -26.33 20250318 298000 13.59 20250103 459500 -26.33 20250318 159400 112.36 20240513 1.89 Y 196170 500 266 억 7911627 N N 26701 N 00 N