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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009520/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
20250512,160232,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12020,210,2,1.78,1008568070,84350,63.74,11950,12070,11840,15350,8270,11810,11956.94,5.83,0,36537,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,5005,858.57,4.47,12,0.20,14.00,2687.00,24700,20240611,-51.34,10900,20250408,10.28,15940,-24.59,20250307,10900,10.28,20250408,24700,-51.34,20240611,10900,10.28,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,5871,N,00,N
20250512,150234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11990,180,2,1.52,903961320,75648,57.17,11950,12040,11840,15350,8270,11810,11949.57,5.83,0,33636,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4993,856.43,4.46,12,0.18,14.00,2687.00,24700,20240611,-51.46,10900,20250408,10.00,15940,-24.78,20250307,10900,10.00,20250408,24700,-51.46,20240611,10900,10.00,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
20250512,140234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11990,180,2,1.52,710868470,59560,45.01,11950,12000,11840,15350,8270,11810,11935.33,5.83,0,26704,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4993,856.43,4.46,12,0.14,14.00,2687.00,24700,20240611,-51.46,10900,20250408,10.00,15940,-24.78,20250307,10900,10.00,20250408,24700,-51.46,20240611,10900,10.00,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
20250512,130233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11960,150,2,1.27,600036920,50312,38.02,11950,11990,11840,15350,8270,11810,11926.32,5.83,0,21104,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4980,854.29,4.45,12,0.12,14.00,2687.00,24700,20240611,-51.58,10900,20250408,9.72,15940,-24.97,20250307,10900,9.72,20250408,24700,-51.58,20240611,10900,9.72,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
20250512,120234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11920,110,2,0.93,516291410,43301,32.72,11950,11990,11840,15350,8270,11810,11923.31,5.83,0,19341,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4964,851.43,4.44,12,0.10,14.00,2687.00,24700,20240611,-51.74,10900,20250408,9.36,15940,-25.22,20250307,10900,9.36,20250408,24700,-51.74,20240611,10900,9.36,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
20250512,110234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11910,100,2,0.85,437804140,36719,27.75,11950,11990,11840,15350,8270,11810,11923.10,5.83,0,20823,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4960,850.71,4.43,12,0.09,14.00,2687.00,24700,20240611,-51.78,10900,20250408,9.27,15940,-25.28,20250307,10900,9.27,20250408,24700,-51.78,20240611,10900,9.27,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
20250512,100233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11900,90,2,0.76,252087880,21184,16.01,11950,11980,11840,15350,8270,11810,11899.92,5.83,0,8957,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4955,850.00,4.43,12,0.05,14.00,2687.00,24700,20240611,-51.82,10900,20250408,9.17,15940,-25.35,20250307,10900,9.17,20250408,24700,-51.82,20240611,10900,9.17,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
20250512,090234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11960,150,2,1.27,24611810,2059,1.56,11950,11980,11920,15350,8270,11810,11953.28,5.83,0,1740,12436,12122,11926,11612,11416,12025,11515,208,3540,500,8730,10,1,41642703,4980,854.29,4.45,12,0.00,14.00,2687.00,24700,20240611,-51.58,10900,20250408,9.72,15940,-24.97,20250307,10900,9.72,20250408,24700,-51.58,20240611,10900,9.72,20250408,2.23,Y,009520,500,208 억,,2426590,N,N,18813,N,00,N
20250509,160232,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11810,-320,5,-2.64,1566274925,132326,63.92,12230,12240,11730,15760,8500,12130,11836.49,5.97,0,-62374,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4918,843.57,4.40,12,0.32,14.00,2687.00,24700,20240611,-52.19,10900,20250408,8.35,15940,-25.91,20250307,10900,8.35,20250408,24700,-52.19,20240611,10900,8.35,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,18813,N,00,N
20250509,150233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11810,-320,5,-2.64,1463810205,123648,59.73,12230,12240,11730,15760,8500,12130,11838.53,5.97,0,-62161,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4918,843.57,4.40,12,0.30,14.00,2687.00,24700,20240611,-52.19,10900,20250408,8.35,15940,-25.91,20250307,10900,8.35,20250408,24700,-52.19,20240611,10900,8.35,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,N,00,N
20250509,140233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,11780,-350,5,-2.89,1286339105,108605,52.46,12230,12240,11730,15760,8500,12130,11844.20,5.97,0,-60751,12350,12240,12160,12050,11970,12295,12105,208,3630,500,8970,10,1,41642703,4906,841.43,4.38,12,0.26,14.00,2687.00,24700,20240611,-52.31,10900,20250408,8.07,15940,-26.10,20250307,10900,8.07,20250408,24700,-52.31,20240611,10900,8.07,20250408,2.25,Y,009520,500,208 억,,2485849,N,N,27743,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 20250512 160232 55 40.00 KSQ150 금속 N N N Y 40 N 12020 210 2 1.78 1008568070 84350 63.74 11950 12070 11840 15350 8270 11810 11956.94 5.83 0 36537 12436 12122 11926 11612 11416 12025 11515 208 3540 500 8730 10 1 41642703 5005 858.57 4.47 12 0.20 14.00 2687.00 24700 20240611 -51.34 10900 20250408 10.28 15940 -24.59 20250307 10900 10.28 20250408 24700 -51.34 20240611 10900 10.28 20250408 2.23 Y 009520 500 208 억 2426590 N N 5871 N 00 N
3 20250512 150234 55 40.00 KSQ150 금속 N N N Y 40 N 11990 180 2 1.52 903961320 75648 57.17 11950 12040 11840 15350 8270 11810 11949.57 5.83 0 33636 12436 12122 11926 11612 11416 12025 11515 208 3540 500 8730 10 1 41642703 4993 856.43 4.46 12 0.18 14.00 2687.00 24700 20240611 -51.46 10900 20250408 10.00 15940 -24.78 20250307 10900 10.00 20250408 24700 -51.46 20240611 10900 10.00 20250408 2.23 Y 009520 500 208 억 2426590 N N 18813 N 00 N
4 20250512 140234 55 40.00 KSQ150 금속 N N N Y 40 N 11990 180 2 1.52 710868470 59560 45.01 11950 12000 11840 15350 8270 11810 11935.33 5.83 0 26704 12436 12122 11926 11612 11416 12025 11515 208 3540 500 8730 10 1 41642703 4993 856.43 4.46 12 0.14 14.00 2687.00 24700 20240611 -51.46 10900 20250408 10.00 15940 -24.78 20250307 10900 10.00 20250408 24700 -51.46 20240611 10900 10.00 20250408 2.23 Y 009520 500 208 억 2426590 N N 18813 N 00 N
5 20250512 130233 55 40.00 KSQ150 금속 N N N Y 40 N 11960 150 2 1.27 600036920 50312 38.02 11950 11990 11840 15350 8270 11810 11926.32 5.83 0 21104 12436 12122 11926 11612 11416 12025 11515 208 3540 500 8730 10 1 41642703 4980 854.29 4.45 12 0.12 14.00 2687.00 24700 20240611 -51.58 10900 20250408 9.72 15940 -24.97 20250307 10900 9.72 20250408 24700 -51.58 20240611 10900 9.72 20250408 2.23 Y 009520 500 208 억 2426590 N N 18813 N 00 N
6 20250512 120234 55 40.00 KSQ150 금속 N N N Y 40 N 11920 110 2 0.93 516291410 43301 32.72 11950 11990 11840 15350 8270 11810 11923.31 5.83 0 19341 12436 12122 11926 11612 11416 12025 11515 208 3540 500 8730 10 1 41642703 4964 851.43 4.44 12 0.10 14.00 2687.00 24700 20240611 -51.74 10900 20250408 9.36 15940 -25.22 20250307 10900 9.36 20250408 24700 -51.74 20240611 10900 9.36 20250408 2.23 Y 009520 500 208 억 2426590 N N 18813 N 00 N
7 20250512 110234 55 40.00 KSQ150 금속 N N N Y 40 N 11910 100 2 0.85 437804140 36719 27.75 11950 11990 11840 15350 8270 11810 11923.10 5.83 0 20823 12436 12122 11926 11612 11416 12025 11515 208 3540 500 8730 10 1 41642703 4960 850.71 4.43 12 0.09 14.00 2687.00 24700 20240611 -51.78 10900 20250408 9.27 15940 -25.28 20250307 10900 9.27 20250408 24700 -51.78 20240611 10900 9.27 20250408 2.23 Y 009520 500 208 억 2426590 N N 18813 N 00 N
8 20250512 100233 55 40.00 KSQ150 금속 N N N Y 40 N 11900 90 2 0.76 252087880 21184 16.01 11950 11980 11840 15350 8270 11810 11899.92 5.83 0 8957 12436 12122 11926 11612 11416 12025 11515 208 3540 500 8730 10 1 41642703 4955 850.00 4.43 12 0.05 14.00 2687.00 24700 20240611 -51.82 10900 20250408 9.17 15940 -25.35 20250307 10900 9.17 20250408 24700 -51.82 20240611 10900 9.17 20250408 2.23 Y 009520 500 208 억 2426590 N N 18813 N 00 N
9 20250512 090234 55 40.00 KSQ150 금속 N N N Y 40 N 11960 150 2 1.27 24611810 2059 1.56 11950 11980 11920 15350 8270 11810 11953.28 5.83 0 1740 12436 12122 11926 11612 11416 12025 11515 208 3540 500 8730 10 1 41642703 4980 854.29 4.45 12 0.00 14.00 2687.00 24700 20240611 -51.58 10900 20250408 9.72 15940 -24.97 20250307 10900 9.72 20250408 24700 -51.58 20240611 10900 9.72 20250408 2.23 Y 009520 500 208 억 2426590 N N 18813 N 00 N
10 20250509 160232 55 40.00 KSQ150 금속 N N N Y 40 N 11810 -320 5 -2.64 1566274925 132326 63.92 12230 12240 11730 15760 8500 12130 11836.49 5.97 0 -62374 12350 12240 12160 12050 11970 12295 12105 208 3630 500 8970 10 1 41642703 4918 843.57 4.40 12 0.32 14.00 2687.00 24700 20240611 -52.19 10900 20250408 8.35 15940 -25.91 20250307 10900 8.35 20250408 24700 -52.19 20240611 10900 8.35 20250408 2.25 Y 009520 500 208 억 2485849 N N 18813 N 00 N
11 20250509 150233 55 40.00 KSQ150 금속 N N N Y 40 N 11810 -320 5 -2.64 1463810205 123648 59.73 12230 12240 11730 15760 8500 12130 11838.53 5.97 0 -62161 12350 12240 12160 12050 11970 12295 12105 208 3630 500 8970 10 1 41642703 4918 843.57 4.40 12 0.30 14.00 2687.00 24700 20240611 -52.19 10900 20250408 8.35 15940 -25.91 20250307 10900 8.35 20250408 24700 -52.19 20240611 10900 8.35 20250408 2.25 Y 009520 500 208 억 2485849 N N 27743 N 00 N
12 20250509 140233 55 40.00 KSQ150 금속 N N N Y 40 N 11780 -350 5 -2.89 1286339105 108605 52.46 12230 12240 11730 15760 8500 12130 11844.20 5.97 0 -60751 12350 12240 12160 12050 11970 12295 12105 208 3630 500 8970 10 1 41642703 4906 841.43 4.38 12 0.26 14.00 2687.00 24700 20240611 -52.31 10900 20250408 8.07 15940 -26.10 20250307 10900 8.07 20250408 24700 -52.31 20240611 10900 8.07 20250408 2.25 Y 009520 500 208 억 2485849 N N 27743 N 00 N