ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025320/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
20250513,160335,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6620,70,2,1.07,3725155690,559718,75.95,6630,6750,6590,8510,4590,6550,6655.44,1.81,0,56681,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5825,20.75,3.42,12,0.64,319.00,1933.00,13940,20240612,-52.51,4730,20250305,39.96,8440,-21.56,20250320,4730,39.96,20250305,14630,-54.75,20240612,4730,39.96,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,86402,N,00,N
20250513,150339,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6640,90,2,1.37,3496373720,525169,71.26,6630,6750,6590,8510,4590,6550,6657.62,1.81,0,59029,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5843,20.82,3.44,12,0.60,319.00,1933.00,13940,20240612,-52.37,4730,20250305,40.38,8440,-21.33,20250320,4730,40.38,20250305,14630,-54.61,20240612,4730,40.38,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
20250513,140340,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6650,100,2,1.53,3113296580,467427,63.42,6630,6750,6590,8510,4590,6550,6660.50,1.81,0,61978,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5851,20.85,3.44,12,0.53,319.00,1933.00,13940,20240612,-52.30,4730,20250305,40.59,8440,-21.21,20250320,4730,40.59,20250305,14630,-54.55,20240612,4730,40.59,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
20250513,130341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6670,120,2,1.83,2859749465,429334,58.25,6630,6750,6590,8510,4590,6550,6660.90,1.81,0,79332,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5869,20.91,3.45,12,0.49,319.00,1933.00,13940,20240612,-52.15,4730,20250305,41.01,8440,-20.97,20250320,4730,41.01,20250305,14630,-54.41,20240612,4730,41.01,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
20250513,120341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6670,120,2,1.83,2631890545,395192,53.62,6630,6750,6590,8510,4590,6550,6659.78,1.81,0,86860,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5869,20.91,3.45,12,0.45,319.00,1933.00,13940,20240612,-52.15,4730,20250305,41.01,8440,-20.97,20250320,4730,41.01,20250305,14630,-54.41,20240612,4730,41.01,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
20250513,110340,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,180,2,2.75,2364070010,355161,48.19,6630,6750,6590,8510,4590,6550,6656.33,1.81,0,89780,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5922,21.10,3.48,12,0.40,319.00,1933.00,13940,20240612,-51.72,4730,20250305,42.28,8440,-20.26,20250320,4730,42.28,20250305,14630,-54.00,20240612,4730,42.28,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
20250513,100341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6620,70,2,1.07,1581325775,238155,32.31,6630,6700,6590,8510,4590,6550,6639.90,1.81,0,64997,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5825,20.75,3.42,12,0.27,319.00,1933.00,13940,20240612,-52.51,4730,20250305,39.96,8440,-21.56,20250320,4730,39.96,20250305,14630,-54.75,20240612,4730,39.96,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
20250513,090343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6650,100,2,1.53,171379150,25696,3.49,6630,6700,6630,8510,4590,6550,6669.49,1.81,0,12360,6996,6772,6646,6422,6296,6710,6360,444,1960,500,4710,10,1,87991570,5851,20.85,3.44,12,0.03,319.00,1933.00,13940,20240612,-52.30,4730,20250305,40.59,8440,-21.21,20250320,4730,40.59,20250305,14630,-54.55,20240612,4730,40.59,20250305,4.84,Y,025320,500,444 억,,1593796,N,N,49398,N,00,N
20250512,160335,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6550,-220,5,-3.25,4869673365,737000,125.09,6720,6870,6520,8800,4740,6770,6607.43,2.07,0,-155992,7023,6896,6763,6636,6503,6830,6570,444,2030,500,4870,10,1,87991570,5763,20.53,3.39,12,0.84,319.00,1933.00,13940,20240612,-53.01,4730,20250305,38.48,8440,-22.39,20250320,4730,38.48,20250305,14630,-55.23,20240612,4730,38.48,20250305,4.79,Y,025320,500,444 억,,1819449,N,N,49398,N,00,N
20250512,150338,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6550,-220,5,-3.25,4528753745,684927,116.25,6720,6870,6520,8800,4740,6770,6612.02,2.07,0,-159438,7023,6896,6763,6636,6503,6830,6570,444,2030,500,4870,10,1,87991570,5763,20.53,3.39,12,0.78,319.00,1933.00,13940,20240612,-53.01,4730,20250305,38.48,8440,-22.39,20250320,4730,38.48,20250305,14630,-55.23,20240612,4730,38.48,20250305,4.79,Y,025320,500,444 억,,1819449,N,N,59759,N,00,N
20250512,140337,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6570,-200,5,-2.95,3909344955,590687,100.25,6720,6870,6520,8800,4740,6770,6618.30,2.07,0,-153284,7023,6896,6763,6636,6503,6830,6570,444,2030,500,4870,10,1,87991570,5781,20.60,3.40,12,0.67,319.00,1933.00,13940,20240612,-52.87,4730,20250305,38.90,8440,-22.16,20250320,4730,38.90,20250305,14630,-55.09,20240612,4730,38.90,20250305,4.79,Y,025320,500,444 억,,1819449,N,N,59759,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 20250513 160335 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6620 70 2 1.07 3725155690 559718 75.95 6630 6750 6590 8510 4590 6550 6655.44 1.81 0 56681 6996 6772 6646 6422 6296 6710 6360 444 1960 500 4710 10 1 87991570 5825 20.75 3.42 12 0.64 319.00 1933.00 13940 20240612 -52.51 4730 20250305 39.96 8440 -21.56 20250320 4730 39.96 20250305 14630 -54.75 20240612 4730 39.96 20250305 4.84 Y 025320 500 444 억 1593796 N N 86402 N 00 N
3 20250513 150339 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6640 90 2 1.37 3496373720 525169 71.26 6630 6750 6590 8510 4590 6550 6657.62 1.81 0 59029 6996 6772 6646 6422 6296 6710 6360 444 1960 500 4710 10 1 87991570 5843 20.82 3.44 12 0.60 319.00 1933.00 13940 20240612 -52.37 4730 20250305 40.38 8440 -21.33 20250320 4730 40.38 20250305 14630 -54.61 20240612 4730 40.38 20250305 4.84 Y 025320 500 444 억 1593796 N N 49398 N 00 N
4 20250513 140340 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6650 100 2 1.53 3113296580 467427 63.42 6630 6750 6590 8510 4590 6550 6660.50 1.81 0 61978 6996 6772 6646 6422 6296 6710 6360 444 1960 500 4710 10 1 87991570 5851 20.85 3.44 12 0.53 319.00 1933.00 13940 20240612 -52.30 4730 20250305 40.59 8440 -21.21 20250320 4730 40.59 20250305 14630 -54.55 20240612 4730 40.59 20250305 4.84 Y 025320 500 444 억 1593796 N N 49398 N 00 N
5 20250513 130341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6670 120 2 1.83 2859749465 429334 58.25 6630 6750 6590 8510 4590 6550 6660.90 1.81 0 79332 6996 6772 6646 6422 6296 6710 6360 444 1960 500 4710 10 1 87991570 5869 20.91 3.45 12 0.49 319.00 1933.00 13940 20240612 -52.15 4730 20250305 41.01 8440 -20.97 20250320 4730 41.01 20250305 14630 -54.41 20240612 4730 41.01 20250305 4.84 Y 025320 500 444 억 1593796 N N 49398 N 00 N
6 20250513 120341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6670 120 2 1.83 2631890545 395192 53.62 6630 6750 6590 8510 4590 6550 6659.78 1.81 0 86860 6996 6772 6646 6422 6296 6710 6360 444 1960 500 4710 10 1 87991570 5869 20.91 3.45 12 0.45 319.00 1933.00 13940 20240612 -52.15 4730 20250305 41.01 8440 -20.97 20250320 4730 41.01 20250305 14630 -54.41 20240612 4730 41.01 20250305 4.84 Y 025320 500 444 억 1593796 N N 49398 N 00 N
7 20250513 110340 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6730 180 2 2.75 2364070010 355161 48.19 6630 6750 6590 8510 4590 6550 6656.33 1.81 0 89780 6996 6772 6646 6422 6296 6710 6360 444 1960 500 4710 10 1 87991570 5922 21.10 3.48 12 0.40 319.00 1933.00 13940 20240612 -51.72 4730 20250305 42.28 8440 -20.26 20250320 4730 42.28 20250305 14630 -54.00 20240612 4730 42.28 20250305 4.84 Y 025320 500 444 억 1593796 N N 49398 N 00 N
8 20250513 100341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6620 70 2 1.07 1581325775 238155 32.31 6630 6700 6590 8510 4590 6550 6639.90 1.81 0 64997 6996 6772 6646 6422 6296 6710 6360 444 1960 500 4710 10 1 87991570 5825 20.75 3.42 12 0.27 319.00 1933.00 13940 20240612 -52.51 4730 20250305 39.96 8440 -21.56 20250320 4730 39.96 20250305 14630 -54.75 20240612 4730 39.96 20250305 4.84 Y 025320 500 444 억 1593796 N N 49398 N 00 N
9 20250513 090343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6650 100 2 1.53 171379150 25696 3.49 6630 6700 6630 8510 4590 6550 6669.49 1.81 0 12360 6996 6772 6646 6422 6296 6710 6360 444 1960 500 4710 10 1 87991570 5851 20.85 3.44 12 0.03 319.00 1933.00 13940 20240612 -52.30 4730 20250305 40.59 8440 -21.21 20250320 4730 40.59 20250305 14630 -54.55 20240612 4730 40.59 20250305 4.84 Y 025320 500 444 억 1593796 N N 49398 N 00 N
10 20250512 160335 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6550 -220 5 -3.25 4869673365 737000 125.09 6720 6870 6520 8800 4740 6770 6607.43 2.07 0 -155992 7023 6896 6763 6636 6503 6830 6570 444 2030 500 4870 10 1 87991570 5763 20.53 3.39 12 0.84 319.00 1933.00 13940 20240612 -53.01 4730 20250305 38.48 8440 -22.39 20250320 4730 38.48 20250305 14630 -55.23 20240612 4730 38.48 20250305 4.79 Y 025320 500 444 억 1819449 N N 49398 N 00 N
11 20250512 150338 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6550 -220 5 -3.25 4528753745 684927 116.25 6720 6870 6520 8800 4740 6770 6612.02 2.07 0 -159438 7023 6896 6763 6636 6503 6830 6570 444 2030 500 4870 10 1 87991570 5763 20.53 3.39 12 0.78 319.00 1933.00 13940 20240612 -53.01 4730 20250305 38.48 8440 -22.39 20250320 4730 38.48 20250305 14630 -55.23 20240612 4730 38.48 20250305 4.79 Y 025320 500 444 억 1819449 N N 59759 N 00 N
12 20250512 140337 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6570 -200 5 -2.95 3909344955 590687 100.25 6720 6870 6520 8800 4740 6770 6618.30 2.07 0 -153284 7023 6896 6763 6636 6503 6830 6570 444 2030 500 4870 10 1 87991570 5781 20.60 3.40 12 0.67 319.00 1933.00 13940 20240612 -52.87 4730 20250305 38.90 8440 -22.16 20250320 4730 38.90 20250305 14630 -55.09 20240612 4730 38.90 20250305 4.79 Y 025320 500 444 억 1819449 N N 59759 N 00 N