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
310210/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
20250512,161028,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,93000,-1400,5,-1.48,10144943150,110490,149.02,94600,94600,89800,122700,66100,94400,91817.74,4.36,0,25917,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,17101,-51.58,25.66,12,0.60,-1803.00,3625.00,153000,20250310,-39.22,28850,20240429,222.36,153000,-39.22,20250310,72800,27.75,20250123,153000,-39.22,20250310,30600,203.92,20240513,0.85,Y,310210,500,91 억,,801264,N,N,18128,N,00,N
20250512,151039,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,92700,-1700,5,-1.80,9844951300,107259,144.66,94600,94600,89800,122700,66100,94400,91786.72,4.36,0,24884,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,17046,-51.41,25.57,12,0.58,-1803.00,3625.00,153000,20250310,-39.41,28850,20240429,221.32,153000,-39.41,20250310,72800,27.34,20250123,153000,-39.41,20250310,30600,202.94,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
20250512,141038,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,92400,-2000,5,-2.12,8670288550,94601,127.59,94600,94600,89800,122700,66100,94400,91651.13,4.36,0,26537,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,16991,-51.25,25.49,12,0.51,-1803.00,3625.00,153000,20250310,-39.61,28850,20240429,220.28,153000,-39.61,20250310,72800,26.92,20250123,153000,-39.61,20250310,30600,201.96,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
20250512,131038,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,92500,-1900,5,-2.01,7249411300,79252,106.89,94600,94600,89800,122700,66100,94400,91472.91,4.36,0,22870,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,17009,-51.30,25.52,12,0.43,-1803.00,3625.00,153000,20250310,-39.54,28850,20240429,220.62,153000,-39.54,20250310,72800,27.06,20250123,153000,-39.54,20250310,30600,202.29,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
20250512,121038,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,91700,-2700,5,-2.86,6401698700,70036,94.46,94600,94600,89800,122700,66100,94400,91405.83,4.36,0,19834,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,16862,-50.86,25.30,12,0.38,-1803.00,3625.00,153000,20250310,-40.07,28850,20240429,217.85,153000,-40.07,20250310,72800,25.96,20250123,153000,-40.07,20250310,30600,199.67,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
20250512,111037,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,91650,-2750,5,-2.91,5659904750,61931,83.53,94600,94600,89800,122700,66100,94400,91390.50,4.36,0,18445,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,16853,-50.83,25.28,12,0.34,-1803.00,3625.00,153000,20250310,-40.10,28850,20240429,217.68,153000,-40.10,20250310,72800,25.89,20250123,153000,-40.10,20250310,30600,199.51,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
20250512,101034,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,92200,-2200,5,-2.33,4295724900,47083,63.50,94600,94600,89800,122700,66100,94400,91237.28,4.36,0,14545,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,16954,-51.14,25.43,12,0.26,-1803.00,3625.00,153000,20250310,-39.74,28850,20240429,219.58,153000,-39.74,20250310,72800,26.65,20250123,153000,-39.74,20250310,30600,201.31,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
20250512,091037,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,91400,-3000,5,-3.18,767940500,8292,11.18,94600,94600,91200,122700,66100,94400,92612.22,4.36,0,235,96600,95500,94200,93100,91800,94850,92450,92,28300,500,66080,100,1,18388449,16807,-50.69,25.21,12,0.05,-1803.00,3625.00,153000,20250310,-40.26,28850,20240429,216.81,153000,-40.26,20250310,72800,25.55,20250123,153000,-40.26,20250310,30600,198.69,20240513,0.85,Y,310210,500,91 억,,801264,N,N,17304,N,00,N
20250509,161028,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94400,-600,5,-0.63,6962982000,74144,73.37,95200,95300,92900,123500,66500,95000,93911.39,4.43,0,-3282,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17359,-52.36,26.04,12,0.40,-1803.00,3625.00,153000,20250310,-38.30,28850,20240429,227.21,153000,-38.30,20250310,72800,29.67,20250123,153000,-38.30,20250310,30600,208.50,20240513,0.86,Y,310210,500,91 억,,814039,N,N,17304,N,00,N
20250509,151040,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,94100,-900,5,-0.95,6667314000,71007,70.26,95200,95300,92900,123500,66500,95000,93896.57,4.43,0,-3833,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17304,-52.19,25.96,12,0.39,-1803.00,3625.00,153000,20250310,-38.50,28850,20240429,226.17,153000,-38.50,20250310,72800,29.26,20250123,153000,-38.50,20250310,30600,207.52,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,N,00,N
20250509,141035,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,93100,-1900,5,-2.00,5260905950,56018,55.43,95200,95300,92900,123500,66500,95000,93914.56,4.43,0,-1465,97666,96332,94066,92732,90466,97000,93400,92,28500,500,66500,100,1,18388449,17120,-51.64,25.68,12,0.30,-1803.00,3625.00,153000,20250310,-39.15,28850,20240429,222.70,153000,-39.15,20250310,72800,27.88,20250123,153000,-39.15,20250310,30600,204.25,20240513,0.86,Y,310210,500,91 억,,814039,N,N,13701,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 161028 57 100.00 KSQ150 일반서비스 N N N N N 93000 -1400 5 -1.48 10144943150 110490 149.02 94600 94600 89800 122700 66100 94400 91817.74 4.36 0 25917 96600 95500 94200 93100 91800 94850 92450 92 28300 500 66080 100 1 18388449 17101 -51.58 25.66 12 0.60 -1803.00 3625.00 153000 20250310 -39.22 28850 20240429 222.36 153000 -39.22 20250310 72800 27.75 20250123 153000 -39.22 20250310 30600 203.92 20240513 0.85 Y 310210 500 91 억 801264 N N 18128 N 00 N
3 20250512 151039 57 100.00 KSQ150 일반서비스 N N N N N 92700 -1700 5 -1.80 9844951300 107259 144.66 94600 94600 89800 122700 66100 94400 91786.72 4.36 0 24884 96600 95500 94200 93100 91800 94850 92450 92 28300 500 66080 100 1 18388449 17046 -51.41 25.57 12 0.58 -1803.00 3625.00 153000 20250310 -39.41 28850 20240429 221.32 153000 -39.41 20250310 72800 27.34 20250123 153000 -39.41 20250310 30600 202.94 20240513 0.85 Y 310210 500 91 억 801264 N N 17304 N 00 N
4 20250512 141038 57 100.00 KSQ150 일반서비스 N N N N N 92400 -2000 5 -2.12 8670288550 94601 127.59 94600 94600 89800 122700 66100 94400 91651.13 4.36 0 26537 96600 95500 94200 93100 91800 94850 92450 92 28300 500 66080 100 1 18388449 16991 -51.25 25.49 12 0.51 -1803.00 3625.00 153000 20250310 -39.61 28850 20240429 220.28 153000 -39.61 20250310 72800 26.92 20250123 153000 -39.61 20250310 30600 201.96 20240513 0.85 Y 310210 500 91 억 801264 N N 17304 N 00 N
5 20250512 131038 57 100.00 KSQ150 일반서비스 N N N N N 92500 -1900 5 -2.01 7249411300 79252 106.89 94600 94600 89800 122700 66100 94400 91472.91 4.36 0 22870 96600 95500 94200 93100 91800 94850 92450 92 28300 500 66080 100 1 18388449 17009 -51.30 25.52 12 0.43 -1803.00 3625.00 153000 20250310 -39.54 28850 20240429 220.62 153000 -39.54 20250310 72800 27.06 20250123 153000 -39.54 20250310 30600 202.29 20240513 0.85 Y 310210 500 91 억 801264 N N 17304 N 00 N
6 20250512 121038 57 100.00 KSQ150 일반서비스 N N N N N 91700 -2700 5 -2.86 6401698700 70036 94.46 94600 94600 89800 122700 66100 94400 91405.83 4.36 0 19834 96600 95500 94200 93100 91800 94850 92450 92 28300 500 66080 100 1 18388449 16862 -50.86 25.30 12 0.38 -1803.00 3625.00 153000 20250310 -40.07 28850 20240429 217.85 153000 -40.07 20250310 72800 25.96 20250123 153000 -40.07 20250310 30600 199.67 20240513 0.85 Y 310210 500 91 억 801264 N N 17304 N 00 N
7 20250512 111037 57 100.00 KSQ150 일반서비스 N N N N N 91650 -2750 5 -2.91 5659904750 61931 83.53 94600 94600 89800 122700 66100 94400 91390.50 4.36 0 18445 96600 95500 94200 93100 91800 94850 92450 92 28300 500 66080 100 1 18388449 16853 -50.83 25.28 12 0.34 -1803.00 3625.00 153000 20250310 -40.10 28850 20240429 217.68 153000 -40.10 20250310 72800 25.89 20250123 153000 -40.10 20250310 30600 199.51 20240513 0.85 Y 310210 500 91 억 801264 N N 17304 N 00 N
8 20250512 101034 57 100.00 KSQ150 일반서비스 N N N N N 92200 -2200 5 -2.33 4295724900 47083 63.50 94600 94600 89800 122700 66100 94400 91237.28 4.36 0 14545 96600 95500 94200 93100 91800 94850 92450 92 28300 500 66080 100 1 18388449 16954 -51.14 25.43 12 0.26 -1803.00 3625.00 153000 20250310 -39.74 28850 20240429 219.58 153000 -39.74 20250310 72800 26.65 20250123 153000 -39.74 20250310 30600 201.31 20240513 0.85 Y 310210 500 91 억 801264 N N 17304 N 00 N
9 20250512 091037 57 100.00 KSQ150 일반서비스 N N N N N 91400 -3000 5 -3.18 767940500 8292 11.18 94600 94600 91200 122700 66100 94400 92612.22 4.36 0 235 96600 95500 94200 93100 91800 94850 92450 92 28300 500 66080 100 1 18388449 16807 -50.69 25.21 12 0.05 -1803.00 3625.00 153000 20250310 -40.26 28850 20240429 216.81 153000 -40.26 20250310 72800 25.55 20250123 153000 -40.26 20250310 30600 198.69 20240513 0.85 Y 310210 500 91 억 801264 N N 17304 N 00 N
10 20250509 161028 57 100.00 KSQ150 일반서비스 N N N N N 94400 -600 5 -0.63 6962982000 74144 73.37 95200 95300 92900 123500 66500 95000 93911.39 4.43 0 -3282 97666 96332 94066 92732 90466 97000 93400 92 28500 500 66500 100 1 18388449 17359 -52.36 26.04 12 0.40 -1803.00 3625.00 153000 20250310 -38.30 28850 20240429 227.21 153000 -38.30 20250310 72800 29.67 20250123 153000 -38.30 20250310 30600 208.50 20240513 0.86 Y 310210 500 91 억 814039 N N 17304 N 00 N
11 20250509 151040 57 100.00 KSQ150 일반서비스 N N N N N 94100 -900 5 -0.95 6667314000 71007 70.26 95200 95300 92900 123500 66500 95000 93896.57 4.43 0 -3833 97666 96332 94066 92732 90466 97000 93400 92 28500 500 66500 100 1 18388449 17304 -52.19 25.96 12 0.39 -1803.00 3625.00 153000 20250310 -38.50 28850 20240429 226.17 153000 -38.50 20250310 72800 29.26 20250123 153000 -38.50 20250310 30600 207.52 20240513 0.86 Y 310210 500 91 억 814039 N N 13701 N 00 N
12 20250509 141035 57 100.00 KSQ150 일반서비스 N N N N N 93100 -1900 5 -2.00 5260905950 56018 55.43 95200 95300 92900 123500 66500 95000 93914.56 4.43 0 -1465 97666 96332 94066 92732 90466 97000 93400 92 28500 500 66500 100 1 18388449 17120 -51.64 25.68 12 0.30 -1803.00 3625.00 153000 20250310 -39.15 28850 20240429 222.70 153000 -39.15 20250310 72800 27.88 20250123 153000 -39.15 20250310 30600 204.25 20240513 0.86 Y 310210 500 91 억 814039 N N 13701 N 00 N