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
215200/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
20250512,160858,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54200,1100,2,2.07,1689921350,31175,37.51,53600,54800,53100,69000,37200,53100,54207.58,28.57,0,-2849,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5838,13.58,1.27,12,0.29,3991.00,42673.00,62800,20240426,-13.69,36900,20250210,46.88,54800,-1.09,20250512,36900,46.88,20250210,60700,-10.71,20240520,36900,46.88,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1627,N,00,N
20250512,150908,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53800,700,2,1.32,1576883450,29079,34.99,53600,54800,53100,69000,37200,53100,54227.57,28.57,0,-2477,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5795,13.48,1.26,12,0.27,3991.00,42673.00,62800,20240426,-14.33,36900,20250210,45.80,54800,-1.82,20250512,36900,45.80,20250210,60700,-11.37,20240520,36900,45.80,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
20250512,140906,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53900,800,2,1.51,1397569850,25750,30.98,53600,54800,53100,69000,37200,53100,54274.56,28.57,0,-998,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5806,13.51,1.26,12,0.24,3991.00,42673.00,62800,20240426,-14.17,36900,20250210,46.07,54800,-1.64,20250512,36900,46.07,20250210,60700,-11.20,20240520,36900,46.07,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
20250512,130906,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54000,900,2,1.69,1245262450,22927,27.59,53600,54800,53100,69000,37200,53100,54314.23,28.57,0,9,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5816,13.53,1.27,12,0.21,3991.00,42673.00,62800,20240426,-14.01,36900,20250210,46.34,54800,-1.46,20250512,36900,46.34,20250210,60700,-11.04,20240520,36900,46.34,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
20250512,120906,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54100,1000,2,1.88,1100374650,20248,24.36,53600,54800,53100,69000,37200,53100,54344.86,28.57,0,860,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5827,13.56,1.27,12,0.19,3991.00,42673.00,62800,20240426,-13.85,36900,20250210,46.61,54800,-1.28,20250512,36900,46.61,20250210,60700,-10.87,20240520,36900,46.61,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
20250512,110906,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54400,1300,2,2.45,872386850,16059,19.32,53600,54700,53100,69000,37200,53100,54323.86,28.57,0,1852,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5859,13.63,1.27,12,0.15,3991.00,42673.00,62800,20240426,-13.38,36900,20250210,47.43,54700,-0.55,20250512,36900,47.43,20250210,60700,-10.38,20240520,36900,47.43,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
20250512,100904,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54300,1200,2,2.26,611928050,11276,13.57,53600,54700,53100,69000,37200,53100,54268.18,28.57,0,1581,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5849,13.61,1.27,12,0.10,3991.00,42673.00,62800,20240426,-13.54,36900,20250210,47.15,54700,-0.73,20250512,36900,47.15,20250210,60700,-10.54,20240520,36900,47.15,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
20250512,090906,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,54100,1000,2,1.88,110103600,2051,2.47,53600,54300,53100,69000,37200,53100,53682.89,28.57,0,-207,55366,54232,53066,51932,50766,54800,52500,12,15900,100,39290,100,1,10770887,5827,13.56,1.27,12,0.02,3991.00,42673.00,62800,20240426,-13.85,36900,20250210,46.61,54300,-0.37,20250512,36900,46.61,20250210,60700,-10.87,20240520,36900,46.61,20250210,0.94,Y,215200,100,11 억,,3077392,N,N,1707,N,00,N
20250509,160858,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53100,2700,2,5.36,4435557600,83107,356.13,51900,54200,51900,65500,35300,50400,53371.65,28.48,0,7599,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5719,13.30,1.24,12,0.77,3991.00,42673.00,62800,20240426,-15.45,36900,20250210,43.90,54200,-2.03,20250509,36900,43.90,20250210,60700,-12.52,20240520,36900,43.90,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,1707,N,00,N
20250509,150908,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,52900,2500,2,4.96,4250712200,79623,341.20,51900,54200,51900,65500,35300,50400,53385.48,28.48,0,8281,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5698,13.25,1.24,12,0.74,3991.00,42673.00,62800,20240426,-15.76,36900,20250210,43.36,54200,-2.40,20250509,36900,43.36,20250210,60700,-12.85,20240520,36900,43.36,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,N,00,N
20250509,140904,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,53100,2700,2,5.36,3223247500,60191,257.93,51900,54200,51900,65500,35300,50400,53550.32,28.48,0,4518,51366,50882,50416,49932,49466,51125,50175,12,15100,100,37290,100,1,10770887,5719,13.30,1.24,12,0.56,3991.00,42673.00,62800,20240426,-15.45,36900,20250210,43.90,54200,-2.03,20250509,36900,43.90,20250210,60700,-12.52,20240520,36900,43.90,20250210,0.97,Y,215200,100,11 억,,3067635,N,N,610,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 160858 55 60.00 KSQ150 일반서비스 N N N Y 60 N 54200 1100 2 2.07 1689921350 31175 37.51 53600 54800 53100 69000 37200 53100 54207.58 28.57 0 -2849 55366 54232 53066 51932 50766 54800 52500 12 15900 100 39290 100 1 10770887 5838 13.58 1.27 12 0.29 3991.00 42673.00 62800 20240426 -13.69 36900 20250210 46.88 54800 -1.09 20250512 36900 46.88 20250210 60700 -10.71 20240520 36900 46.88 20250210 0.94 Y 215200 100 11 억 3077392 N N 1627 N 00 N
3 20250512 150908 55 60.00 KSQ150 일반서비스 N N N Y 60 N 53800 700 2 1.32 1576883450 29079 34.99 53600 54800 53100 69000 37200 53100 54227.57 28.57 0 -2477 55366 54232 53066 51932 50766 54800 52500 12 15900 100 39290 100 1 10770887 5795 13.48 1.26 12 0.27 3991.00 42673.00 62800 20240426 -14.33 36900 20250210 45.80 54800 -1.82 20250512 36900 45.80 20250210 60700 -11.37 20240520 36900 45.80 20250210 0.94 Y 215200 100 11 억 3077392 N N 1707 N 00 N
4 20250512 140906 55 60.00 KSQ150 일반서비스 N N N Y 60 N 53900 800 2 1.51 1397569850 25750 30.98 53600 54800 53100 69000 37200 53100 54274.56 28.57 0 -998 55366 54232 53066 51932 50766 54800 52500 12 15900 100 39290 100 1 10770887 5806 13.51 1.26 12 0.24 3991.00 42673.00 62800 20240426 -14.17 36900 20250210 46.07 54800 -1.64 20250512 36900 46.07 20250210 60700 -11.20 20240520 36900 46.07 20250210 0.94 Y 215200 100 11 억 3077392 N N 1707 N 00 N
5 20250512 130906 55 60.00 KSQ150 일반서비스 N N N Y 60 N 54000 900 2 1.69 1245262450 22927 27.59 53600 54800 53100 69000 37200 53100 54314.23 28.57 0 9 55366 54232 53066 51932 50766 54800 52500 12 15900 100 39290 100 1 10770887 5816 13.53 1.27 12 0.21 3991.00 42673.00 62800 20240426 -14.01 36900 20250210 46.34 54800 -1.46 20250512 36900 46.34 20250210 60700 -11.04 20240520 36900 46.34 20250210 0.94 Y 215200 100 11 억 3077392 N N 1707 N 00 N
6 20250512 120906 55 60.00 KSQ150 일반서비스 N N N Y 60 N 54100 1000 2 1.88 1100374650 20248 24.36 53600 54800 53100 69000 37200 53100 54344.86 28.57 0 860 55366 54232 53066 51932 50766 54800 52500 12 15900 100 39290 100 1 10770887 5827 13.56 1.27 12 0.19 3991.00 42673.00 62800 20240426 -13.85 36900 20250210 46.61 54800 -1.28 20250512 36900 46.61 20250210 60700 -10.87 20240520 36900 46.61 20250210 0.94 Y 215200 100 11 억 3077392 N N 1707 N 00 N
7 20250512 110906 55 60.00 KSQ150 일반서비스 N N N Y 60 N 54400 1300 2 2.45 872386850 16059 19.32 53600 54700 53100 69000 37200 53100 54323.86 28.57 0 1852 55366 54232 53066 51932 50766 54800 52500 12 15900 100 39290 100 1 10770887 5859 13.63 1.27 12 0.15 3991.00 42673.00 62800 20240426 -13.38 36900 20250210 47.43 54700 -0.55 20250512 36900 47.43 20250210 60700 -10.38 20240520 36900 47.43 20250210 0.94 Y 215200 100 11 억 3077392 N N 1707 N 00 N
8 20250512 100904 55 60.00 KSQ150 일반서비스 N N N Y 60 N 54300 1200 2 2.26 611928050 11276 13.57 53600 54700 53100 69000 37200 53100 54268.18 28.57 0 1581 55366 54232 53066 51932 50766 54800 52500 12 15900 100 39290 100 1 10770887 5849 13.61 1.27 12 0.10 3991.00 42673.00 62800 20240426 -13.54 36900 20250210 47.15 54700 -0.73 20250512 36900 47.15 20250210 60700 -10.54 20240520 36900 47.15 20250210 0.94 Y 215200 100 11 억 3077392 N N 1707 N 00 N
9 20250512 090906 55 60.00 KSQ150 일반서비스 N N N Y 60 N 54100 1000 2 1.88 110103600 2051 2.47 53600 54300 53100 69000 37200 53100 53682.89 28.57 0 -207 55366 54232 53066 51932 50766 54800 52500 12 15900 100 39290 100 1 10770887 5827 13.56 1.27 12 0.02 3991.00 42673.00 62800 20240426 -13.85 36900 20250210 46.61 54300 -0.37 20250512 36900 46.61 20250210 60700 -10.87 20240520 36900 46.61 20250210 0.94 Y 215200 100 11 억 3077392 N N 1707 N 00 N
10 20250509 160858 55 60.00 KSQ150 일반서비스 N N N Y 60 N 53100 2700 2 5.36 4435557600 83107 356.13 51900 54200 51900 65500 35300 50400 53371.65 28.48 0 7599 51366 50882 50416 49932 49466 51125 50175 12 15100 100 37290 100 1 10770887 5719 13.30 1.24 12 0.77 3991.00 42673.00 62800 20240426 -15.45 36900 20250210 43.90 54200 -2.03 20250509 36900 43.90 20250210 60700 -12.52 20240520 36900 43.90 20250210 0.97 Y 215200 100 11 억 3067635 N N 1707 N 00 N
11 20250509 150908 55 60.00 KSQ150 일반서비스 N N N Y 60 N 52900 2500 2 4.96 4250712200 79623 341.20 51900 54200 51900 65500 35300 50400 53385.48 28.48 0 8281 51366 50882 50416 49932 49466 51125 50175 12 15100 100 37290 100 1 10770887 5698 13.25 1.24 12 0.74 3991.00 42673.00 62800 20240426 -15.76 36900 20250210 43.36 54200 -2.40 20250509 36900 43.36 20250210 60700 -12.85 20240520 36900 43.36 20250210 0.97 Y 215200 100 11 억 3067635 N N 610 N 00 N
12 20250509 140904 55 60.00 KSQ150 일반서비스 N N N Y 60 N 53100 2700 2 5.36 3223247500 60191 257.93 51900 54200 51900 65500 35300 50400 53550.32 28.48 0 4518 51366 50882 50416 49932 49466 51125 50175 12 15100 100 37290 100 1 10770887 5719 13.30 1.24 12 0.56 3991.00 42673.00 62800 20240426 -15.45 36900 20250210 43.90 54200 -2.03 20250509 36900 43.90 20250210 60700 -12.52 20240520 36900 43.90 20250210 0.97 Y 215200 100 11 억 3067635 N N 610 N 00 N