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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
032190/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160348,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11830,-20,5,-0.17,382039050,32248,66.97,11900,11900,11790,15400,8300,11850,11846.91,9.72,0,9513,12050,11950,11860,11760,11670,12000,11810,192,3550,500,8760,10,1,38300000,4531,2.76,0.33,12,0.08,4290.00,35393.00,12670,20240507,-6.63,9550,20241210,23.87,12120,-2.39,20250324,9690,22.08,20250203,12670,-6.63,20240507,9550,23.87,20241210,0.14,Y,032190,500,191 억,,3721325,N,N,747,N,00,N
20250502,150351,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11850,0,3,0.00,362459450,30594,63.54,11900,11900,11790,15400,8300,11850,11847.40,9.72,0,9695,12050,11950,11860,11760,11670,12000,11810,192,3550,500,8760,10,1,38300000,4539,2.76,0.33,12,0.08,4290.00,35393.00,12670,20240507,-6.47,9550,20241210,24.08,12120,-2.23,20250324,9690,22.29,20250203,12670,-6.47,20240507,9550,24.08,20241210,0.14,Y,032190,500,191 억,,3721325,N,N,2059,N,00,N
20250502,140351,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11880,30,2,0.25,317837430,26832,55.72,11900,11900,11790,15400,8300,11850,11845.46,9.72,0,8555,12050,11950,11860,11760,11670,12000,11810,192,3550,500,8760,10,1,38300000,4550,2.77,0.34,12,0.07,4290.00,35393.00,12670,20240507,-6.24,9550,20241210,24.40,12120,-1.98,20250324,9690,22.60,20250203,12670,-6.24,20240507,9550,24.40,20241210,0.14,Y,032190,500,191 억,,3721325,N,N,2059,N,00,N
20250502,130352,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11890,40,2,0.34,264738420,22361,46.44,11900,11900,11790,15400,8300,11850,11839.29,9.72,0,5379,12050,11950,11860,11760,11670,12000,11810,192,3550,500,8760,10,1,38300000,4554,2.77,0.34,12,0.06,4290.00,35393.00,12670,20240507,-6.16,9550,20241210,24.50,12120,-1.90,20250324,9690,22.70,20250203,12670,-6.16,20240507,9550,24.50,20241210,0.14,Y,032190,500,191 억,,3721325,N,N,2059,N,00,N
20250502,120351,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11880,30,2,0.25,216837960,18330,38.07,11900,11900,11790,15400,8300,11850,11829.68,9.72,0,4467,12050,11950,11860,11760,11670,12000,11810,192,3550,500,8760,10,1,38300000,4550,2.77,0.34,12,0.05,4290.00,35393.00,12670,20240507,-6.24,9550,20241210,24.40,12120,-1.98,20250324,9690,22.60,20250203,12670,-6.24,20240507,9550,24.40,20241210,0.14,Y,032190,500,191 억,,3721325,N,N,2059,N,00,N
20250502,110351,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11860,10,2,0.08,186707820,15789,32.79,11900,11900,11790,15400,8300,11850,11825.18,9.72,0,3712,12050,11950,11860,11760,11670,12000,11810,192,3550,500,8760,10,1,38300000,4542,2.76,0.34,12,0.04,4290.00,35393.00,12670,20240507,-6.39,9550,20241210,24.19,12120,-2.15,20250324,9690,22.39,20250203,12670,-6.39,20240507,9550,24.19,20241210,0.14,Y,032190,500,191 억,,3721325,N,N,2059,N,00,N
20250502,100350,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11860,10,2,0.08,103376900,8738,18.15,11900,11900,11790,15400,8300,11850,11830.73,9.72,0,1906,12050,11950,11860,11760,11670,12000,11810,192,3550,500,8760,10,1,38300000,4542,2.76,0.34,12,0.02,4290.00,35393.00,12670,20240507,-6.39,9550,20241210,24.19,12120,-2.15,20250324,9690,22.39,20250203,12670,-6.39,20240507,9550,24.19,20241210,0.14,Y,032190,500,191 억,,3721325,N,N,2059,N,00,N
20250502,090350,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11810,-40,5,-0.34,5723200,482,1.00,11900,11900,11810,15400,8300,11850,11873.86,9.72,0,-180,12050,11950,11860,11760,11670,12000,11810,192,3550,500,8760,10,1,38300000,4523,2.75,0.33,12,0.00,4290.00,35393.00,12670,20240507,-6.79,9550,20241210,23.66,12120,-2.56,20250324,9690,21.88,20250203,12670,-6.79,20240507,9550,23.66,20241210,0.14,Y,032190,500,191 억,,3721325,N,N,2059,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 20250502 160348 55 60.00 KSQ150 유통 N N N Y 60 N 11830 -20 5 -0.17 382039050 32248 66.97 11900 11900 11790 15400 8300 11850 11846.91 9.72 0 9513 12050 11950 11860 11760 11670 12000 11810 192 3550 500 8760 10 1 38300000 4531 2.76 0.33 12 0.08 4290.00 35393.00 12670 20240507 -6.63 9550 20241210 23.87 12120 -2.39 20250324 9690 22.08 20250203 12670 -6.63 20240507 9550 23.87 20241210 0.14 Y 032190 500 191 억 3721325 N N 747 N 00 N
3 20250502 150351 55 60.00 KSQ150 유통 N N N Y 60 N 11850 0 3 0.00 362459450 30594 63.54 11900 11900 11790 15400 8300 11850 11847.40 9.72 0 9695 12050 11950 11860 11760 11670 12000 11810 192 3550 500 8760 10 1 38300000 4539 2.76 0.33 12 0.08 4290.00 35393.00 12670 20240507 -6.47 9550 20241210 24.08 12120 -2.23 20250324 9690 22.29 20250203 12670 -6.47 20240507 9550 24.08 20241210 0.14 Y 032190 500 191 억 3721325 N N 2059 N 00 N
4 20250502 140351 55 60.00 KSQ150 유통 N N N Y 60 N 11880 30 2 0.25 317837430 26832 55.72 11900 11900 11790 15400 8300 11850 11845.46 9.72 0 8555 12050 11950 11860 11760 11670 12000 11810 192 3550 500 8760 10 1 38300000 4550 2.77 0.34 12 0.07 4290.00 35393.00 12670 20240507 -6.24 9550 20241210 24.40 12120 -1.98 20250324 9690 22.60 20250203 12670 -6.24 20240507 9550 24.40 20241210 0.14 Y 032190 500 191 억 3721325 N N 2059 N 00 N
5 20250502 130352 55 60.00 KSQ150 유통 N N N Y 60 N 11890 40 2 0.34 264738420 22361 46.44 11900 11900 11790 15400 8300 11850 11839.29 9.72 0 5379 12050 11950 11860 11760 11670 12000 11810 192 3550 500 8760 10 1 38300000 4554 2.77 0.34 12 0.06 4290.00 35393.00 12670 20240507 -6.16 9550 20241210 24.50 12120 -1.90 20250324 9690 22.70 20250203 12670 -6.16 20240507 9550 24.50 20241210 0.14 Y 032190 500 191 억 3721325 N N 2059 N 00 N
6 20250502 120351 55 60.00 KSQ150 유통 N N N Y 60 N 11880 30 2 0.25 216837960 18330 38.07 11900 11900 11790 15400 8300 11850 11829.68 9.72 0 4467 12050 11950 11860 11760 11670 12000 11810 192 3550 500 8760 10 1 38300000 4550 2.77 0.34 12 0.05 4290.00 35393.00 12670 20240507 -6.24 9550 20241210 24.40 12120 -1.98 20250324 9690 22.60 20250203 12670 -6.24 20240507 9550 24.40 20241210 0.14 Y 032190 500 191 억 3721325 N N 2059 N 00 N
7 20250502 110351 55 60.00 KSQ150 유통 N N N Y 60 N 11860 10 2 0.08 186707820 15789 32.79 11900 11900 11790 15400 8300 11850 11825.18 9.72 0 3712 12050 11950 11860 11760 11670 12000 11810 192 3550 500 8760 10 1 38300000 4542 2.76 0.34 12 0.04 4290.00 35393.00 12670 20240507 -6.39 9550 20241210 24.19 12120 -2.15 20250324 9690 22.39 20250203 12670 -6.39 20240507 9550 24.19 20241210 0.14 Y 032190 500 191 억 3721325 N N 2059 N 00 N
8 20250502 100350 55 60.00 KSQ150 유통 N N N Y 60 N 11860 10 2 0.08 103376900 8738 18.15 11900 11900 11790 15400 8300 11850 11830.73 9.72 0 1906 12050 11950 11860 11760 11670 12000 11810 192 3550 500 8760 10 1 38300000 4542 2.76 0.34 12 0.02 4290.00 35393.00 12670 20240507 -6.39 9550 20241210 24.19 12120 -2.15 20250324 9690 22.39 20250203 12670 -6.39 20240507 9550 24.19 20241210 0.14 Y 032190 500 191 억 3721325 N N 2059 N 00 N
9 20250502 090350 55 60.00 KSQ150 유통 N N N Y 60 N 11810 -40 5 -0.34 5723200 482 1.00 11900 11900 11810 15400 8300 11850 11873.86 9.72 0 -180 12050 11950 11860 11760 11670 12000 11810 192 3550 500 8760 10 1 38300000 4523 2.75 0.33 12 0.00 4290.00 35393.00 12670 20240507 -6.79 9550 20241210 23.66 12120 -2.56 20250324 9690 21.88 20250203 12670 -6.79 20240507 9550 23.66 20241210 0.14 Y 032190 500 191 억 3721325 N N 2059 N 00 N