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
418550/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
20250512,161141,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9430,130,2,1.40,514058305,54848,54.98,9300,9460,9210,12090,6510,9300,9372.40,1.29,0,23469,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3019,-33.80,1.69,12,0.17,-279.00,5590.00,27600,20240611,-65.83,8170,20250409,15.42,17800,-47.02,20250107,8170,15.42,20250409,27600,-65.83,20240611,8170,15.42,20250409,1.99,Y,418550,100,32 억,,412153,N,N,12473,N,00,N
20250512,151154,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9420,120,2,1.29,480578695,51294,51.42,9300,9460,9210,12090,6510,9300,9369.10,1.29,0,22581,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3016,-33.76,1.69,12,0.16,-279.00,5590.00,27600,20240611,-65.87,8170,20250409,15.30,17800,-47.08,20250107,8170,15.30,20250409,27600,-65.87,20240611,8170,15.30,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
20250512,141152,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9380,80,2,0.86,401091615,42828,42.93,9300,9460,9210,12090,6510,9300,9365.17,1.29,0,20607,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3003,-33.62,1.68,12,0.13,-279.00,5590.00,27600,20240611,-66.01,8170,20250409,14.81,17800,-47.30,20250107,8170,14.81,20250409,27600,-66.01,20240611,8170,14.81,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
20250512,131151,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9380,80,2,0.86,348038405,37178,37.27,9300,9460,9210,12090,6510,9300,9361.41,1.29,0,17330,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3003,-33.62,1.68,12,0.12,-279.00,5590.00,27600,20240611,-66.01,8170,20250409,14.81,17800,-47.30,20250107,8170,14.81,20250409,27600,-66.01,20240611,8170,14.81,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
20250512,121152,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9380,80,2,0.86,313690510,33514,33.59,9300,9460,9210,12090,6510,9300,9359.98,1.29,0,15299,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3003,-33.62,1.68,12,0.10,-279.00,5590.00,27600,20240611,-66.01,8170,20250409,14.81,17800,-47.30,20250107,8170,14.81,20250409,27600,-66.01,20240611,8170,14.81,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
20250512,111151,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9460,160,2,1.72,258969440,27706,27.77,9300,9460,9210,12090,6510,9300,9347.05,1.29,0,13038,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,3029,-33.91,1.69,12,0.09,-279.00,5590.00,27600,20240611,-65.72,8170,20250409,15.79,17800,-46.85,20250107,8170,15.79,20250409,27600,-65.72,20240611,8170,15.79,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
20250512,101148,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9300,0,3,0.00,161394460,17300,17.34,9300,9420,9210,12090,6510,9300,9329.16,1.29,0,7991,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,2978,-33.33,1.66,12,0.05,-279.00,5590.00,27600,20240611,-66.30,8170,20250409,13.83,17800,-47.75,20250107,8170,13.83,20250409,27600,-66.30,20240611,8170,13.83,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
20250512,091151,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9330,30,2,0.32,48540600,5195,5.21,9300,9420,9210,12090,6510,9300,9343.72,1.29,0,1710,9646,9472,9286,9112,8926,9380,9020,32,2790,100,6510,10,1,32017673,2987,-33.44,1.67,12,0.02,-279.00,5590.00,27600,20240611,-66.20,8170,20250409,14.20,17800,-47.58,20250107,8170,14.20,20250409,27600,-66.20,20240611,8170,14.20,20250409,1.99,Y,418550,100,32 억,,412153,N,N,11873,N,00,N
20250509,161141,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9300,-150,5,-1.59,919275880,99761,197.59,9430,9460,9100,12280,6620,9450,9214.78,1.38,0,-46633,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2978,-33.33,1.66,12,0.31,-279.00,5590.00,27600,20240611,-66.30,8170,20250409,13.83,17800,-47.75,20250107,8170,13.83,20250409,27600,-66.30,20240611,8170,13.83,20250409,2.00,Y,418550,100,32 억,,443073,N,N,11873,N,00,N
20250509,151153,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9290,-160,5,-1.69,876031290,95113,188.38,9430,9460,9100,12280,6620,9450,9210.43,1.38,0,-44832,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2974,-33.30,1.66,12,0.30,-279.00,5590.00,27600,20240611,-66.34,8170,20250409,13.71,17800,-47.81,20250107,8170,13.71,20250409,27600,-66.34,20240611,8170,13.71,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,N,00,N
20250509,141149,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,9270,-180,5,-1.90,642195160,69894,138.43,9430,9460,9100,12280,6620,9450,9188.13,1.38,0,-30196,9623,9536,9373,9286,9123,9580,9330,32,2830,100,6610,10,1,32017673,2968,-33.23,1.66,12,0.22,-279.00,5590.00,27600,20240611,-66.41,8170,20250409,13.46,17800,-47.92,20250107,8170,13.46,20250409,27600,-66.41,20240611,8170,13.46,20250409,2.00,Y,418550,100,32 억,,443073,N,N,5207,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 161141 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9430 130 2 1.40 514058305 54848 54.98 9300 9460 9210 12090 6510 9300 9372.40 1.29 0 23469 9646 9472 9286 9112 8926 9380 9020 32 2790 100 6510 10 1 32017673 3019 -33.80 1.69 12 0.17 -279.00 5590.00 27600 20240611 -65.83 8170 20250409 15.42 17800 -47.02 20250107 8170 15.42 20250409 27600 -65.83 20240611 8170 15.42 20250409 1.99 Y 418550 100 32 억 412153 N N 12473 N 00 N
3 20250512 151154 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9420 120 2 1.29 480578695 51294 51.42 9300 9460 9210 12090 6510 9300 9369.10 1.29 0 22581 9646 9472 9286 9112 8926 9380 9020 32 2790 100 6510 10 1 32017673 3016 -33.76 1.69 12 0.16 -279.00 5590.00 27600 20240611 -65.87 8170 20250409 15.30 17800 -47.08 20250107 8170 15.30 20250409 27600 -65.87 20240611 8170 15.30 20250409 1.99 Y 418550 100 32 억 412153 N N 11873 N 00 N
4 20250512 141152 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9380 80 2 0.86 401091615 42828 42.93 9300 9460 9210 12090 6510 9300 9365.17 1.29 0 20607 9646 9472 9286 9112 8926 9380 9020 32 2790 100 6510 10 1 32017673 3003 -33.62 1.68 12 0.13 -279.00 5590.00 27600 20240611 -66.01 8170 20250409 14.81 17800 -47.30 20250107 8170 14.81 20250409 27600 -66.01 20240611 8170 14.81 20250409 1.99 Y 418550 100 32 억 412153 N N 11873 N 00 N
5 20250512 131151 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9380 80 2 0.86 348038405 37178 37.27 9300 9460 9210 12090 6510 9300 9361.41 1.29 0 17330 9646 9472 9286 9112 8926 9380 9020 32 2790 100 6510 10 1 32017673 3003 -33.62 1.68 12 0.12 -279.00 5590.00 27600 20240611 -66.01 8170 20250409 14.81 17800 -47.30 20250107 8170 14.81 20250409 27600 -66.01 20240611 8170 14.81 20250409 1.99 Y 418550 100 32 억 412153 N N 11873 N 00 N
6 20250512 121152 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9380 80 2 0.86 313690510 33514 33.59 9300 9460 9210 12090 6510 9300 9359.98 1.29 0 15299 9646 9472 9286 9112 8926 9380 9020 32 2790 100 6510 10 1 32017673 3003 -33.62 1.68 12 0.10 -279.00 5590.00 27600 20240611 -66.01 8170 20250409 14.81 17800 -47.30 20250107 8170 14.81 20250409 27600 -66.01 20240611 8170 14.81 20250409 1.99 Y 418550 100 32 억 412153 N N 11873 N 00 N
7 20250512 111151 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9460 160 2 1.72 258969440 27706 27.77 9300 9460 9210 12090 6510 9300 9347.05 1.29 0 13038 9646 9472 9286 9112 8926 9380 9020 32 2790 100 6510 10 1 32017673 3029 -33.91 1.69 12 0.09 -279.00 5590.00 27600 20240611 -65.72 8170 20250409 15.79 17800 -46.85 20250107 8170 15.79 20250409 27600 -65.72 20240611 8170 15.79 20250409 1.99 Y 418550 100 32 억 412153 N N 11873 N 00 N
8 20250512 101148 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9300 0 3 0.00 161394460 17300 17.34 9300 9420 9210 12090 6510 9300 9329.16 1.29 0 7991 9646 9472 9286 9112 8926 9380 9020 32 2790 100 6510 10 1 32017673 2978 -33.33 1.66 12 0.05 -279.00 5590.00 27600 20240611 -66.30 8170 20250409 13.83 17800 -47.75 20250107 8170 13.83 20250409 27600 -66.30 20240611 8170 13.83 20250409 1.99 Y 418550 100 32 억 412153 N N 11873 N 00 N
9 20250512 091151 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9330 30 2 0.32 48540600 5195 5.21 9300 9420 9210 12090 6510 9300 9343.72 1.29 0 1710 9646 9472 9286 9112 8926 9380 9020 32 2790 100 6510 10 1 32017673 2987 -33.44 1.67 12 0.02 -279.00 5590.00 27600 20240611 -66.20 8170 20250409 14.20 17800 -47.58 20250107 8170 14.20 20250409 27600 -66.20 20240611 8170 14.20 20250409 1.99 Y 418550 100 32 억 412153 N N 11873 N 00 N
10 20250509 161141 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9300 -150 5 -1.59 919275880 99761 197.59 9430 9460 9100 12280 6620 9450 9214.78 1.38 0 -46633 9623 9536 9373 9286 9123 9580 9330 32 2830 100 6610 10 1 32017673 2978 -33.33 1.66 12 0.31 -279.00 5590.00 27600 20240611 -66.30 8170 20250409 13.83 17800 -47.75 20250107 8170 13.83 20250409 27600 -66.30 20240611 8170 13.83 20250409 2.00 Y 418550 100 32 억 443073 N N 11873 N 00 N
11 20250509 151153 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9290 -160 5 -1.69 876031290 95113 188.38 9430 9460 9100 12280 6620 9450 9210.43 1.38 0 -44832 9623 9536 9373 9286 9123 9580 9330 32 2830 100 6610 10 1 32017673 2974 -33.30 1.66 12 0.30 -279.00 5590.00 27600 20240611 -66.34 8170 20250409 13.71 17800 -47.81 20250107 8170 13.71 20250409 27600 -66.34 20240611 8170 13.71 20250409 2.00 Y 418550 100 32 억 443073 N N 5207 N 00 N
12 20250509 141149 55 40.00 KSQ150 일반서비스 N N N Y 40 N 9270 -180 5 -1.90 642195160 69894 138.43 9430 9460 9100 12280 6620 9450 9188.13 1.38 0 -30196 9623 9536 9373 9286 9123 9580 9330 32 2830 100 6610 10 1 32017673 2968 -33.23 1.66 12 0.22 -279.00 5590.00 27600 20240611 -66.41 8170 20250409 13.46 17800 -47.92 20250107 8170 13.46 20250409 27600 -66.41 20240611 8170 13.46 20250409 2.00 Y 418550 100 32 억 443073 N N 5207 N 00 N