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
131970/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
20250512,160751,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25400,1050,2,4.31,2804514275,111963,93.26,24600,25450,24400,31650,17050,24350,25048.58,4.22,0,40224,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4909,13.35,1.12,12,0.58,1903.00,22683.00,51200,20240429,-50.39,22100,20250409,14.93,38350,-33.77,20250210,22100,14.93,20250409,48000,-47.08,20240516,22100,14.93,20250409,3.22,Y,131970,500,96 억,,815952,N,N,8120,N,00,N
20250512,150759,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25400,1050,2,4.31,2604976125,104099,86.71,24600,25450,24400,31650,17050,24350,25024.03,4.22,0,36871,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4909,13.35,1.12,12,0.54,1903.00,22683.00,51200,20240429,-50.39,22100,20250409,14.93,38350,-33.77,20250210,22100,14.93,20250409,48000,-47.08,20240516,22100,14.93,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
20250512,140758,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25250,900,2,3.70,1925307725,77251,64.35,24600,25400,24400,31650,17050,24350,24922.75,4.22,0,29432,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4880,13.27,1.11,12,0.40,1903.00,22683.00,51200,20240429,-50.68,22100,20250409,14.25,38350,-34.16,20250210,22100,14.25,20250409,48000,-47.40,20240516,22100,14.25,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
20250512,130758,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24950,600,2,2.46,1630733825,65494,54.55,24600,25400,24400,31650,17050,24350,24898.98,4.22,0,23032,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4822,13.11,1.10,12,0.34,1903.00,22683.00,51200,20240429,-51.27,22100,20250409,12.90,38350,-34.94,20250210,22100,12.90,20250409,48000,-48.02,20240516,22100,12.90,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
20250512,120758,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24950,600,2,2.46,1417292575,56907,47.40,24600,25400,24400,31650,17050,24350,24905.42,4.22,0,19815,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4822,13.11,1.10,12,0.29,1903.00,22683.00,51200,20240429,-51.27,22100,20250409,12.90,38350,-34.94,20250210,22100,12.90,20250409,48000,-48.02,20240516,22100,12.90,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
20250512,110757,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,25100,750,2,3.08,990656475,39987,33.31,24600,25200,24400,31650,17050,24350,24774.46,4.22,0,15366,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4851,13.19,1.11,12,0.21,1903.00,22683.00,51200,20240429,-50.98,22100,20250409,13.57,38350,-34.55,20250210,22100,13.57,20250409,48000,-47.71,20240516,22100,13.57,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
20250512,100756,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24500,150,2,0.62,516709300,20985,17.48,24600,24800,24400,31650,17050,24350,24622.79,4.22,0,2900,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4735,12.87,1.08,12,0.11,1903.00,22683.00,51200,20240429,-52.15,22100,20250409,10.86,38350,-36.11,20250210,22100,10.86,20250409,48000,-48.96,20240516,22100,10.86,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
20250512,090757,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24650,300,2,1.23,123086550,5000,4.16,24600,24700,24450,31650,17050,24350,24617.31,4.22,0,1225,25716,25032,24566,23882,23416,24800,23650,97,7300,500,18010,50,1,19327238,4764,12.95,1.09,12,0.03,1903.00,22683.00,51200,20240429,-51.86,22100,20250409,11.54,38350,-35.72,20250210,22100,11.54,20250409,48000,-48.65,20240516,22100,11.54,20250409,3.22,Y,131970,500,96 억,,815952,N,N,6096,N,00,N
20250509,160750,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24350,-700,5,-2.79,2926119625,120054,105.07,25250,25250,24100,32550,17550,25050,24373.36,4.02,0,12520,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4706,12.80,1.07,12,0.62,1903.00,22683.00,51200,20240429,-52.44,22100,20250409,10.18,38350,-36.51,20250210,22100,10.18,20250409,48200,-49.48,20240509,22100,10.18,20250409,3.18,Y,131970,500,96 억,,776507,N,N,6096,N,00,N
20250509,150758,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,-850,5,-3.39,2742666425,112493,98.45,25250,25250,24100,32550,17550,25050,24380.77,4.02,0,9977,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4677,12.72,1.07,12,0.58,1903.00,22683.00,51200,20240429,-52.73,22100,20250409,9.50,38350,-36.90,20250210,22100,9.50,20250409,48200,-49.79,20240509,22100,9.50,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,N,00,N
20250509,140756,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,24200,-850,5,-3.39,2066894825,84523,73.97,25250,25250,24150,32550,17550,25050,24453.64,4.02,0,6023,26483,25766,25283,24566,24083,25525,24325,97,7500,500,18530,50,1,19327238,4677,12.72,1.07,12,0.44,1903.00,22683.00,51200,20240429,-52.73,22100,20250409,9.50,38350,-36.90,20250210,22100,9.50,20250409,48200,-49.79,20240509,22100,9.50,20250409,3.18,Y,131970,500,96 억,,776507,N,N,20514,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 160751 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25400 1050 2 4.31 2804514275 111963 93.26 24600 25450 24400 31650 17050 24350 25048.58 4.22 0 40224 25716 25032 24566 23882 23416 24800 23650 97 7300 500 18010 50 1 19327238 4909 13.35 1.12 12 0.58 1903.00 22683.00 51200 20240429 -50.39 22100 20250409 14.93 38350 -33.77 20250210 22100 14.93 20250409 48000 -47.08 20240516 22100 14.93 20250409 3.22 Y 131970 500 96 억 815952 N N 8120 N 00 N
3 20250512 150759 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25400 1050 2 4.31 2604976125 104099 86.71 24600 25450 24400 31650 17050 24350 25024.03 4.22 0 36871 25716 25032 24566 23882 23416 24800 23650 97 7300 500 18010 50 1 19327238 4909 13.35 1.12 12 0.54 1903.00 22683.00 51200 20240429 -50.39 22100 20250409 14.93 38350 -33.77 20250210 22100 14.93 20250409 48000 -47.08 20240516 22100 14.93 20250409 3.22 Y 131970 500 96 억 815952 N N 6096 N 00 N
4 20250512 140758 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25250 900 2 3.70 1925307725 77251 64.35 24600 25400 24400 31650 17050 24350 24922.75 4.22 0 29432 25716 25032 24566 23882 23416 24800 23650 97 7300 500 18010 50 1 19327238 4880 13.27 1.11 12 0.40 1903.00 22683.00 51200 20240429 -50.68 22100 20250409 14.25 38350 -34.16 20250210 22100 14.25 20250409 48000 -47.40 20240516 22100 14.25 20250409 3.22 Y 131970 500 96 억 815952 N N 6096 N 00 N
5 20250512 130758 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24950 600 2 2.46 1630733825 65494 54.55 24600 25400 24400 31650 17050 24350 24898.98 4.22 0 23032 25716 25032 24566 23882 23416 24800 23650 97 7300 500 18010 50 1 19327238 4822 13.11 1.10 12 0.34 1903.00 22683.00 51200 20240429 -51.27 22100 20250409 12.90 38350 -34.94 20250210 22100 12.90 20250409 48000 -48.02 20240516 22100 12.90 20250409 3.22 Y 131970 500 96 억 815952 N N 6096 N 00 N
6 20250512 120758 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24950 600 2 2.46 1417292575 56907 47.40 24600 25400 24400 31650 17050 24350 24905.42 4.22 0 19815 25716 25032 24566 23882 23416 24800 23650 97 7300 500 18010 50 1 19327238 4822 13.11 1.10 12 0.29 1903.00 22683.00 51200 20240429 -51.27 22100 20250409 12.90 38350 -34.94 20250210 22100 12.90 20250409 48000 -48.02 20240516 22100 12.90 20250409 3.22 Y 131970 500 96 억 815952 N N 6096 N 00 N
7 20250512 110757 55 40.00 KSQ150 일반서비스 N N N Y 40 N 25100 750 2 3.08 990656475 39987 33.31 24600 25200 24400 31650 17050 24350 24774.46 4.22 0 15366 25716 25032 24566 23882 23416 24800 23650 97 7300 500 18010 50 1 19327238 4851 13.19 1.11 12 0.21 1903.00 22683.00 51200 20240429 -50.98 22100 20250409 13.57 38350 -34.55 20250210 22100 13.57 20250409 48000 -47.71 20240516 22100 13.57 20250409 3.22 Y 131970 500 96 억 815952 N N 6096 N 00 N
8 20250512 100756 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24500 150 2 0.62 516709300 20985 17.48 24600 24800 24400 31650 17050 24350 24622.79 4.22 0 2900 25716 25032 24566 23882 23416 24800 23650 97 7300 500 18010 50 1 19327238 4735 12.87 1.08 12 0.11 1903.00 22683.00 51200 20240429 -52.15 22100 20250409 10.86 38350 -36.11 20250210 22100 10.86 20250409 48000 -48.96 20240516 22100 10.86 20250409 3.22 Y 131970 500 96 억 815952 N N 6096 N 00 N
9 20250512 090757 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24650 300 2 1.23 123086550 5000 4.16 24600 24700 24450 31650 17050 24350 24617.31 4.22 0 1225 25716 25032 24566 23882 23416 24800 23650 97 7300 500 18010 50 1 19327238 4764 12.95 1.09 12 0.03 1903.00 22683.00 51200 20240429 -51.86 22100 20250409 11.54 38350 -35.72 20250210 22100 11.54 20250409 48000 -48.65 20240516 22100 11.54 20250409 3.22 Y 131970 500 96 억 815952 N N 6096 N 00 N
10 20250509 160750 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24350 -700 5 -2.79 2926119625 120054 105.07 25250 25250 24100 32550 17550 25050 24373.36 4.02 0 12520 26483 25766 25283 24566 24083 25525 24325 97 7500 500 18530 50 1 19327238 4706 12.80 1.07 12 0.62 1903.00 22683.00 51200 20240429 -52.44 22100 20250409 10.18 38350 -36.51 20250210 22100 10.18 20250409 48200 -49.48 20240509 22100 10.18 20250409 3.18 Y 131970 500 96 억 776507 N N 6096 N 00 N
11 20250509 150758 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24200 -850 5 -3.39 2742666425 112493 98.45 25250 25250 24100 32550 17550 25050 24380.77 4.02 0 9977 26483 25766 25283 24566 24083 25525 24325 97 7500 500 18530 50 1 19327238 4677 12.72 1.07 12 0.58 1903.00 22683.00 51200 20240429 -52.73 22100 20250409 9.50 38350 -36.90 20250210 22100 9.50 20250409 48200 -49.79 20240509 22100 9.50 20250409 3.18 Y 131970 500 96 억 776507 N N 20514 N 00 N
12 20250509 140756 55 40.00 KSQ150 일반서비스 N N N Y 40 N 24200 -850 5 -3.39 2066894825 84523 73.97 25250 25250 24150 32550 17550 25050 24453.64 4.02 0 6023 26483 25766 25283 24566 24083 25525 24325 97 7500 500 18530 50 1 19327238 4677 12.72 1.07 12 0.44 1903.00 22683.00 51200 20240429 -52.73 22100 20250409 9.50 38350 -36.90 20250210 22100 9.50 20250409 48200 -49.79 20240509 22100 9.50 20250409 3.18 Y 131970 500 96 억 776507 N N 20514 N 00 N