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
041190/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
20250512,160431,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7330,130,2,1.81,5080496720,693591,39.05,7290,7420,7210,9360,5040,7200,7324.92,1.69,0,62838,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6157,4.17,0.92,12,0.83,1759.00,7967.00,12370,20241112,-40.74,5460,20250409,34.25,8590,-14.67,20250107,5460,34.25,20250409,12370,-40.74,20241112,5460,34.25,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,42565,N,00,N
20250512,150436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,100,2,1.39,4760794140,649927,36.59,7290,7420,7210,9360,5040,7200,7325.12,1.69,0,54264,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6132,4.15,0.92,12,0.77,1759.00,7967.00,12370,20241112,-40.99,5460,20250409,33.70,8590,-15.02,20250107,5460,33.70,20250409,12370,-40.99,20241112,5460,33.70,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
20250512,140435,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,100,2,1.39,4296365890,586285,33.01,7290,7420,7210,9360,5040,7200,7328.12,1.69,0,52020,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6132,4.15,0.92,12,0.70,1759.00,7967.00,12370,20241112,-40.99,5460,20250409,33.70,8590,-15.02,20250107,5460,33.70,20250409,12370,-40.99,20241112,5460,33.70,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
20250512,130434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7320,120,2,1.67,3885261950,530074,29.85,7290,7420,7210,9360,5040,7200,7329.66,1.69,0,38038,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6149,4.16,0.92,12,0.63,1759.00,7967.00,12370,20241112,-40.82,5460,20250409,34.07,8590,-14.78,20250107,5460,34.07,20250409,12370,-40.82,20241112,5460,34.07,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
20250512,120436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7340,140,2,1.94,3428367060,467684,26.33,7290,7420,7210,9360,5040,7200,7330.52,1.69,0,37310,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6166,4.17,0.92,12,0.56,1759.00,7967.00,12370,20241112,-40.66,5460,20250409,34.43,8590,-14.55,20250107,5460,34.43,20250409,12370,-40.66,20241112,5460,34.43,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
20250512,110436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7320,120,2,1.67,2902766375,396000,22.30,7290,7420,7210,9360,5040,7200,7330.22,1.69,0,47380,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6149,4.16,0.92,12,0.47,1759.00,7967.00,12370,20241112,-40.82,5460,20250409,34.07,8590,-14.78,20250107,5460,34.07,20250409,12370,-40.82,20241112,5460,34.07,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
20250512,100434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7360,160,2,2.22,2308316260,314847,17.73,7290,7420,7210,9360,5040,7200,7331.55,1.69,0,60232,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6182,4.18,0.92,12,0.37,1759.00,7967.00,12370,20241112,-40.50,5460,20250409,34.80,8590,-14.32,20250107,5460,34.80,20250409,12370,-40.50,20241112,5460,34.80,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
20250512,090435,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7230,30,2,0.42,415583955,57153,3.22,7290,7350,7210,9360,5040,7200,7271.43,1.69,0,-7732,7733,7466,7283,7016,6833,7375,6925,420,2160,500,5180,10,1,84000000,6073,4.11,0.91,12,0.07,1759.00,7967.00,12370,20241112,-41.55,5460,20250409,32.42,8590,-15.83,20250107,5460,32.42,20250409,12370,-41.55,20241112,5460,32.42,20250409,3.85,Y,041190,500,420 억,,1422496,N,N,79985,N,00,N
20250509,160433,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7200,290,2,4.20,12931746155,1776013,425.58,7550,7550,7100,8980,4840,6910,7281.42,2.04,0,-272661,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6048,4.09,0.90,12,2.11,1759.00,7967.00,12370,20241112,-41.79,5460,20250409,31.87,8590,-16.18,20250107,5460,31.87,20250409,12370,-41.79,20241112,5460,31.87,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,79985,N,00,N
20250509,150435,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7180,270,2,3.91,12251134545,1681310,402.89,7550,7550,7100,8980,4840,6910,7286.74,2.04,0,-311129,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6031,4.08,0.90,12,2.00,1759.00,7967.00,12370,20241112,-41.96,5460,20250409,31.50,8590,-16.41,20250107,5460,31.50,20250409,12370,-41.96,20241112,5460,31.50,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,N,00,N
20250509,140434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7150,240,2,3.47,10989533950,1504849,360.60,7550,7550,7130,8980,4840,6910,7302.85,2.04,0,-320283,7030,6970,6890,6830,6750,7000,6860,420,2070,500,4970,10,1,84000000,6006,4.06,0.90,12,1.79,1759.00,7967.00,12370,20241112,-42.20,5460,20250409,30.95,8590,-16.76,20250107,5460,30.95,20250409,12370,-42.20,20241112,5460,30.95,20250409,3.82,Y,041190,500,420 억,,1709676,N,N,37440,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 160431 55 40.00 KSQ150 금융 N N N Y 40 N 7330 130 2 1.81 5080496720 693591 39.05 7290 7420 7210 9360 5040 7200 7324.92 1.69 0 62838 7733 7466 7283 7016 6833 7375 6925 420 2160 500 5180 10 1 84000000 6157 4.17 0.92 12 0.83 1759.00 7967.00 12370 20241112 -40.74 5460 20250409 34.25 8590 -14.67 20250107 5460 34.25 20250409 12370 -40.74 20241112 5460 34.25 20250409 3.85 Y 041190 500 420 억 1422496 N N 42565 N 00 N
3 20250512 150436 55 40.00 KSQ150 금융 N N N Y 40 N 7300 100 2 1.39 4760794140 649927 36.59 7290 7420 7210 9360 5040 7200 7325.12 1.69 0 54264 7733 7466 7283 7016 6833 7375 6925 420 2160 500 5180 10 1 84000000 6132 4.15 0.92 12 0.77 1759.00 7967.00 12370 20241112 -40.99 5460 20250409 33.70 8590 -15.02 20250107 5460 33.70 20250409 12370 -40.99 20241112 5460 33.70 20250409 3.85 Y 041190 500 420 억 1422496 N N 79985 N 00 N
4 20250512 140435 55 40.00 KSQ150 금융 N N N Y 40 N 7300 100 2 1.39 4296365890 586285 33.01 7290 7420 7210 9360 5040 7200 7328.12 1.69 0 52020 7733 7466 7283 7016 6833 7375 6925 420 2160 500 5180 10 1 84000000 6132 4.15 0.92 12 0.70 1759.00 7967.00 12370 20241112 -40.99 5460 20250409 33.70 8590 -15.02 20250107 5460 33.70 20250409 12370 -40.99 20241112 5460 33.70 20250409 3.85 Y 041190 500 420 억 1422496 N N 79985 N 00 N
5 20250512 130434 55 40.00 KSQ150 금융 N N N Y 40 N 7320 120 2 1.67 3885261950 530074 29.85 7290 7420 7210 9360 5040 7200 7329.66 1.69 0 38038 7733 7466 7283 7016 6833 7375 6925 420 2160 500 5180 10 1 84000000 6149 4.16 0.92 12 0.63 1759.00 7967.00 12370 20241112 -40.82 5460 20250409 34.07 8590 -14.78 20250107 5460 34.07 20250409 12370 -40.82 20241112 5460 34.07 20250409 3.85 Y 041190 500 420 억 1422496 N N 79985 N 00 N
6 20250512 120436 55 40.00 KSQ150 금융 N N N Y 40 N 7340 140 2 1.94 3428367060 467684 26.33 7290 7420 7210 9360 5040 7200 7330.52 1.69 0 37310 7733 7466 7283 7016 6833 7375 6925 420 2160 500 5180 10 1 84000000 6166 4.17 0.92 12 0.56 1759.00 7967.00 12370 20241112 -40.66 5460 20250409 34.43 8590 -14.55 20250107 5460 34.43 20250409 12370 -40.66 20241112 5460 34.43 20250409 3.85 Y 041190 500 420 억 1422496 N N 79985 N 00 N
7 20250512 110436 55 40.00 KSQ150 금융 N N N Y 40 N 7320 120 2 1.67 2902766375 396000 22.30 7290 7420 7210 9360 5040 7200 7330.22 1.69 0 47380 7733 7466 7283 7016 6833 7375 6925 420 2160 500 5180 10 1 84000000 6149 4.16 0.92 12 0.47 1759.00 7967.00 12370 20241112 -40.82 5460 20250409 34.07 8590 -14.78 20250107 5460 34.07 20250409 12370 -40.82 20241112 5460 34.07 20250409 3.85 Y 041190 500 420 억 1422496 N N 79985 N 00 N
8 20250512 100434 55 40.00 KSQ150 금융 N N N Y 40 N 7360 160 2 2.22 2308316260 314847 17.73 7290 7420 7210 9360 5040 7200 7331.55 1.69 0 60232 7733 7466 7283 7016 6833 7375 6925 420 2160 500 5180 10 1 84000000 6182 4.18 0.92 12 0.37 1759.00 7967.00 12370 20241112 -40.50 5460 20250409 34.80 8590 -14.32 20250107 5460 34.80 20250409 12370 -40.50 20241112 5460 34.80 20250409 3.85 Y 041190 500 420 억 1422496 N N 79985 N 00 N
9 20250512 090435 55 40.00 KSQ150 금융 N N N Y 40 N 7230 30 2 0.42 415583955 57153 3.22 7290 7350 7210 9360 5040 7200 7271.43 1.69 0 -7732 7733 7466 7283 7016 6833 7375 6925 420 2160 500 5180 10 1 84000000 6073 4.11 0.91 12 0.07 1759.00 7967.00 12370 20241112 -41.55 5460 20250409 32.42 8590 -15.83 20250107 5460 32.42 20250409 12370 -41.55 20241112 5460 32.42 20250409 3.85 Y 041190 500 420 억 1422496 N N 79985 N 00 N
10 20250509 160433 55 40.00 KSQ150 금융 N N N Y 40 N 7200 290 2 4.20 12931746155 1776013 425.58 7550 7550 7100 8980 4840 6910 7281.42 2.04 0 -272661 7030 6970 6890 6830 6750 7000 6860 420 2070 500 4970 10 1 84000000 6048 4.09 0.90 12 2.11 1759.00 7967.00 12370 20241112 -41.79 5460 20250409 31.87 8590 -16.18 20250107 5460 31.87 20250409 12370 -41.79 20241112 5460 31.87 20250409 3.82 Y 041190 500 420 억 1709676 N N 79985 N 00 N
11 20250509 150435 55 40.00 KSQ150 금융 N N N Y 40 N 7180 270 2 3.91 12251134545 1681310 402.89 7550 7550 7100 8980 4840 6910 7286.74 2.04 0 -311129 7030 6970 6890 6830 6750 7000 6860 420 2070 500 4970 10 1 84000000 6031 4.08 0.90 12 2.00 1759.00 7967.00 12370 20241112 -41.96 5460 20250409 31.50 8590 -16.41 20250107 5460 31.50 20250409 12370 -41.96 20241112 5460 31.50 20250409 3.82 Y 041190 500 420 억 1709676 N N 37440 N 00 N
12 20250509 140434 55 40.00 KSQ150 금융 N N N Y 40 N 7150 240 2 3.47 10989533950 1504849 360.60 7550 7550 7130 8980 4840 6910 7302.85 2.04 0 -320283 7030 6970 6890 6830 6750 7000 6860 420 2070 500 4970 10 1 84000000 6006 4.06 0.90 12 1.79 1759.00 7967.00 12370 20241112 -42.20 5460 20250409 30.95 8590 -16.76 20250107 5460 30.95 20250409 12370 -42.20 20241112 5460 30.95 20250409 3.82 Y 041190 500 420 억 1709676 N N 37440 N 00 N