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
032500/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
20250513,160352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8720,-60,5,-0.68,267824480,30438,51.57,8780,8900,8720,11410,6150,8780,8799.02,5.84,0,2857,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3472,-9.00,2.42,12,0.08,-969.00,3607.00,16860,20240522,-48.28,6600,20240909,32.12,10250,-14.93,20250124,6750,29.19,20250409,16860,-48.28,20240522,6600,32.12,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,291,N,00,N
20250513,150357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8770,-10,5,-0.11,223450760,25357,42.96,8780,8900,8730,11410,6150,8780,8812.19,5.84,0,4101,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3492,-9.05,2.43,12,0.06,-969.00,3607.00,16860,20240522,-47.98,6600,20240909,32.88,10250,-14.44,20250124,6750,29.93,20250409,16860,-47.98,20240522,6600,32.88,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
20250513,140357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8750,-30,5,-0.34,181860180,20605,34.91,8780,8900,8730,11410,6150,8780,8826.02,5.84,0,6831,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3484,-9.03,2.43,12,0.05,-969.00,3607.00,16860,20240522,-48.10,6600,20240909,32.58,10250,-14.63,20250124,6750,29.63,20250409,16860,-48.10,20240522,6600,32.58,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
20250513,130359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8820,40,2,0.46,146065980,16523,27.99,8780,8900,8750,11410,6150,8780,8840.16,5.84,0,7746,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3512,-9.10,2.45,12,0.04,-969.00,3607.00,16860,20240522,-47.69,6600,20240909,33.64,10250,-13.95,20250124,6750,30.67,20250409,16860,-47.69,20240522,6600,33.64,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
20250513,120359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8810,30,2,0.34,134838950,15246,25.83,8780,8900,8750,11410,6150,8780,8844.22,5.84,0,7619,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3508,-9.09,2.44,12,0.04,-969.00,3607.00,16860,20240522,-47.75,6600,20240909,33.48,10250,-14.05,20250124,6750,30.52,20250409,16860,-47.75,20240522,6600,33.48,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
20250513,110358,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8840,60,2,0.68,122376590,13831,23.43,8780,8900,8750,11410,6150,8780,8847.99,5.84,0,7503,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3520,-9.12,2.45,12,0.03,-969.00,3607.00,16860,20240522,-47.57,6600,20240909,33.94,10250,-13.76,20250124,6750,30.96,20250409,16860,-47.57,20240522,6600,33.94,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
20250513,100359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8870,90,2,1.03,103647890,11715,19.85,8780,8900,8750,11410,6150,8780,8847.45,5.84,0,7555,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3532,-9.15,2.46,12,0.03,-969.00,3607.00,16860,20240522,-47.39,6600,20240909,34.39,10250,-13.46,20250124,6750,31.41,20250409,16860,-47.39,20240522,6600,34.39,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
20250513,090401,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8840,60,2,0.68,4967270,565,0.96,8780,8850,8750,11410,6150,8780,8791.63,5.84,0,-368,9100,8940,8790,8630,8480,8865,8555,199,2630,500,6140,10,1,39820883,3520,-9.12,2.45,12,0.00,-969.00,3607.00,16860,20240522,-47.57,6600,20240909,33.94,10250,-13.76,20250124,6750,30.96,20250409,16860,-47.57,20240522,6600,33.94,20240909,0.19,Y,032500,500,199 억,,2324545,N,N,1834,N,00,N
20250512,160352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8780,-80,5,-0.90,518403570,59023,106.28,8950,8950,8640,11510,6210,8860,8783.08,5.88,0,1327,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3496,-9.06,2.43,12,0.15,-969.00,3607.00,16860,20240522,-47.92,6600,20240909,33.03,10250,-14.34,20250124,6750,30.07,20250409,16860,-47.92,20240522,6600,33.03,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,1834,N,00,N
20250512,150356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8800,-60,5,-0.68,483719610,55071,99.17,8950,8950,8640,11510,6210,8860,8783.56,5.88,0,297,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3504,-9.08,2.44,12,0.14,-969.00,3607.00,16860,20240522,-47.81,6600,20240909,33.33,10250,-14.15,20250124,6750,30.37,20250409,16860,-47.81,20240522,6600,33.33,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
20250512,140355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8800,-60,5,-0.68,404015950,45999,82.83,8950,8950,8640,11510,6210,8860,8783.15,5.88,0,130,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3504,-9.08,2.44,12,0.12,-969.00,3607.00,16860,20240522,-47.81,6600,20240909,33.33,10250,-14.15,20250124,6750,30.37,20250409,16860,-47.81,20240522,6600,33.33,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,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 160352 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8720 -60 5 -0.68 267824480 30438 51.57 8780 8900 8720 11410 6150 8780 8799.02 5.84 0 2857 9100 8940 8790 8630 8480 8865 8555 199 2630 500 6140 10 1 39820883 3472 -9.00 2.42 12 0.08 -969.00 3607.00 16860 20240522 -48.28 6600 20240909 32.12 10250 -14.93 20250124 6750 29.19 20250409 16860 -48.28 20240522 6600 32.12 20240909 0.19 Y 032500 500 199 억 2324545 N N 291 N 00 N
3 20250513 150357 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8770 -10 5 -0.11 223450760 25357 42.96 8780 8900 8730 11410 6150 8780 8812.19 5.84 0 4101 9100 8940 8790 8630 8480 8865 8555 199 2630 500 6140 10 1 39820883 3492 -9.05 2.43 12 0.06 -969.00 3607.00 16860 20240522 -47.98 6600 20240909 32.88 10250 -14.44 20250124 6750 29.93 20250409 16860 -47.98 20240522 6600 32.88 20240909 0.19 Y 032500 500 199 억 2324545 N N 1834 N 00 N
4 20250513 140357 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8750 -30 5 -0.34 181860180 20605 34.91 8780 8900 8730 11410 6150 8780 8826.02 5.84 0 6831 9100 8940 8790 8630 8480 8865 8555 199 2630 500 6140 10 1 39820883 3484 -9.03 2.43 12 0.05 -969.00 3607.00 16860 20240522 -48.10 6600 20240909 32.58 10250 -14.63 20250124 6750 29.63 20250409 16860 -48.10 20240522 6600 32.58 20240909 0.19 Y 032500 500 199 억 2324545 N N 1834 N 00 N
5 20250513 130359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8820 40 2 0.46 146065980 16523 27.99 8780 8900 8750 11410 6150 8780 8840.16 5.84 0 7746 9100 8940 8790 8630 8480 8865 8555 199 2630 500 6140 10 1 39820883 3512 -9.10 2.45 12 0.04 -969.00 3607.00 16860 20240522 -47.69 6600 20240909 33.64 10250 -13.95 20250124 6750 30.67 20250409 16860 -47.69 20240522 6600 33.64 20240909 0.19 Y 032500 500 199 억 2324545 N N 1834 N 00 N
6 20250513 120359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8810 30 2 0.34 134838950 15246 25.83 8780 8900 8750 11410 6150 8780 8844.22 5.84 0 7619 9100 8940 8790 8630 8480 8865 8555 199 2630 500 6140 10 1 39820883 3508 -9.09 2.44 12 0.04 -969.00 3607.00 16860 20240522 -47.75 6600 20240909 33.48 10250 -14.05 20250124 6750 30.52 20250409 16860 -47.75 20240522 6600 33.48 20240909 0.19 Y 032500 500 199 억 2324545 N N 1834 N 00 N
7 20250513 110358 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8840 60 2 0.68 122376590 13831 23.43 8780 8900 8750 11410 6150 8780 8847.99 5.84 0 7503 9100 8940 8790 8630 8480 8865 8555 199 2630 500 6140 10 1 39820883 3520 -9.12 2.45 12 0.03 -969.00 3607.00 16860 20240522 -47.57 6600 20240909 33.94 10250 -13.76 20250124 6750 30.96 20250409 16860 -47.57 20240522 6600 33.94 20240909 0.19 Y 032500 500 199 억 2324545 N N 1834 N 00 N
8 20250513 100359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8870 90 2 1.03 103647890 11715 19.85 8780 8900 8750 11410 6150 8780 8847.45 5.84 0 7555 9100 8940 8790 8630 8480 8865 8555 199 2630 500 6140 10 1 39820883 3532 -9.15 2.46 12 0.03 -969.00 3607.00 16860 20240522 -47.39 6600 20240909 34.39 10250 -13.46 20250124 6750 31.41 20250409 16860 -47.39 20240522 6600 34.39 20240909 0.19 Y 032500 500 199 억 2324545 N N 1834 N 00 N
9 20250513 090401 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8840 60 2 0.68 4967270 565 0.96 8780 8850 8750 11410 6150 8780 8791.63 5.84 0 -368 9100 8940 8790 8630 8480 8865 8555 199 2630 500 6140 10 1 39820883 3520 -9.12 2.45 12 0.00 -969.00 3607.00 16860 20240522 -47.57 6600 20240909 33.94 10250 -13.76 20250124 6750 30.96 20250409 16860 -47.57 20240522 6600 33.94 20240909 0.19 Y 032500 500 199 억 2324545 N N 1834 N 00 N
10 20250512 160352 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8780 -80 5 -0.90 518403570 59023 106.28 8950 8950 8640 11510 6210 8860 8783.08 5.88 0 1327 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3496 -9.06 2.43 12 0.15 -969.00 3607.00 16860 20240522 -47.92 6600 20240909 33.03 10250 -14.34 20250124 6750 30.07 20250409 16860 -47.92 20240522 6600 33.03 20240909 0.19 Y 032500 500 199 억 2342652 N N 1834 N 00 N
11 20250512 150356 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8800 -60 5 -0.68 483719610 55071 99.17 8950 8950 8640 11510 6210 8860 8783.56 5.88 0 297 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3504 -9.08 2.44 12 0.14 -969.00 3607.00 16860 20240522 -47.81 6600 20240909 33.33 10250 -14.15 20250124 6750 30.37 20250409 16860 -47.81 20240522 6600 33.33 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N
12 20250512 140355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8800 -60 5 -0.68 404015950 45999 82.83 8950 8950 8640 11510 6210 8860 8783.15 5.88 0 130 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3504 -9.08 2.44 12 0.12 -969.00 3607.00 16860 20240522 -47.81 6600 20240909 33.33 10250 -14.15 20250124 6750 30.37 20250409 16860 -47.81 20240522 6600 33.33 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N