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
080220/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
20250513,160617,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13550,40,2,0.30,16434718905,1177226,242.22,14360,14500,13500,17560,9460,13510,13960.69,0.00,0,-217190,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4667,23.90,2.50,12,3.42,567.00,5415.00,25000,20240503,-45.80,7710,20241209,75.75,20600,-34.22,20250214,8650,56.65,20250102,24300,-44.24,20240529,7710,75.75,20241209,6.83,Y,080220,500,173 억,,0,N,N,58466,N,00,N
20250513,150625,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13540,30,2,0.22,16020745290,1146654,235.93,14360,14500,13500,17560,9460,13510,13971.81,0.00,0,-222588,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4664,23.88,2.50,12,3.33,567.00,5415.00,25000,20240503,-45.84,7710,20241209,75.62,20600,-34.27,20250214,8650,56.53,20250102,24300,-44.28,20240529,7710,75.62,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
20250513,140626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13560,50,2,0.37,15319988880,1094846,225.27,14360,14500,13560,17560,9460,13510,13992.91,0.00,0,-219984,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4670,23.92,2.50,12,3.18,567.00,5415.00,25000,20240503,-45.76,7710,20241209,75.88,20600,-34.17,20250214,8650,56.76,20250102,24300,-44.20,20240529,7710,75.88,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
20250513,130626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13670,160,2,1.18,14578842205,1040392,214.07,14360,14500,13560,17560,9460,13510,14012.93,0.00,0,-213483,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4708,24.11,2.52,12,3.02,567.00,5415.00,25000,20240503,-45.32,7710,20241209,77.30,20600,-33.64,20250214,8650,58.03,20250102,24300,-43.74,20240529,7710,77.30,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
20250513,120628,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13750,240,2,1.78,14129335625,1007601,207.32,14360,14500,13560,17560,9460,13510,14022.85,0.00,0,-208906,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4736,24.25,2.54,12,2.93,567.00,5415.00,25000,20240503,-45.00,7710,20241209,78.34,20600,-33.25,20250214,8650,58.96,20250102,24300,-43.42,20240529,7710,78.34,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
20250513,110627,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13760,250,2,1.85,13467655830,959300,197.38,14360,14500,13560,17560,9460,13510,14039.15,0.00,0,-198194,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4739,24.27,2.54,12,2.79,567.00,5415.00,25000,20240503,-44.96,7710,20241209,78.47,20600,-33.20,20250214,8650,59.08,20250102,24300,-43.37,20240529,7710,78.47,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
20250513,100629,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13650,140,2,1.04,11969040080,850580,175.01,14360,14500,13560,17560,9460,13510,14071.75,0.00,0,-195409,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4701,24.07,2.52,12,2.47,567.00,5415.00,25000,20240503,-45.40,7710,20241209,77.04,20600,-33.74,20250214,8650,57.80,20250102,24300,-43.83,20240529,7710,77.04,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
20250513,090631,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,14390,880,2,6.51,4845171685,338713,69.69,14360,14500,14130,17560,9460,13510,14305.10,0.00,0,-108029,13816,13662,13356,13202,12896,13740,13280,174,4050,500,9720,10,1,34442833,4956,25.38,2.66,12,0.98,567.00,5415.00,25000,20240503,-42.44,7710,20241209,86.64,20600,-30.15,20250214,8650,66.36,20250102,24300,-40.78,20240529,7710,86.64,20241209,6.83,Y,080220,500,173 억,,0,N,N,26310,N,00,N
20250512,160615,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13510,590,2,4.57,6463346315,486014,160.69,13110,13510,13050,16790,9050,12920,13298.55,0.00,0,144243,13633,13276,13063,12706,12493,13170,12600,174,3870,500,9300,10,1,34442833,4653,23.83,2.49,12,1.41,567.00,5415.00,25000,20240503,-45.96,7710,20241209,75.23,20600,-34.42,20250214,8650,56.18,20250102,24300,-44.40,20240529,7710,75.23,20241209,6.79,Y,080220,500,173 억,,0,N,N,26310,N,00,N
20250512,150622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13460,540,2,4.18,5631517670,424359,140.31,13110,13460,13050,16790,9050,12920,13270.65,0.00,0,129771,13633,13276,13063,12706,12493,13170,12600,174,3870,500,9300,10,1,34442833,4636,23.74,2.49,12,1.23,567.00,5415.00,25000,20240503,-46.16,7710,20241209,74.58,20600,-34.66,20250214,8650,55.61,20250102,24300,-44.61,20240529,7710,74.58,20241209,6.79,Y,080220,500,173 억,,0,N,N,33758,N,00,N
20250512,140621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,13330,410,2,3.17,4084164690,308722,102.07,13110,13380,13050,16790,9050,12920,13229.26,0.00,0,91871,13633,13276,13063,12706,12493,13170,12600,174,3870,500,9300,10,1,34442833,4591,23.51,2.46,12,0.90,567.00,5415.00,25000,20240503,-46.68,7710,20241209,72.89,20600,-35.29,20250214,8650,54.10,20250102,24300,-45.14,20240529,7710,72.89,20241209,6.79,Y,080220,500,173 억,,0,N,N,33758,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 160617 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13550 40 2 0.30 16434718905 1177226 242.22 14360 14500 13500 17560 9460 13510 13960.69 0.00 0 -217190 13816 13662 13356 13202 12896 13740 13280 174 4050 500 9720 10 1 34442833 4667 23.90 2.50 12 3.42 567.00 5415.00 25000 20240503 -45.80 7710 20241209 75.75 20600 -34.22 20250214 8650 56.65 20250102 24300 -44.24 20240529 7710 75.75 20241209 6.83 Y 080220 500 173 억 0 N N 58466 N 00 N
3 20250513 150625 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13540 30 2 0.22 16020745290 1146654 235.93 14360 14500 13500 17560 9460 13510 13971.81 0.00 0 -222588 13816 13662 13356 13202 12896 13740 13280 174 4050 500 9720 10 1 34442833 4664 23.88 2.50 12 3.33 567.00 5415.00 25000 20240503 -45.84 7710 20241209 75.62 20600 -34.27 20250214 8650 56.53 20250102 24300 -44.28 20240529 7710 75.62 20241209 6.83 Y 080220 500 173 억 0 N N 26310 N 00 N
4 20250513 140626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13560 50 2 0.37 15319988880 1094846 225.27 14360 14500 13560 17560 9460 13510 13992.91 0.00 0 -219984 13816 13662 13356 13202 12896 13740 13280 174 4050 500 9720 10 1 34442833 4670 23.92 2.50 12 3.18 567.00 5415.00 25000 20240503 -45.76 7710 20241209 75.88 20600 -34.17 20250214 8650 56.76 20250102 24300 -44.20 20240529 7710 75.88 20241209 6.83 Y 080220 500 173 억 0 N N 26310 N 00 N
5 20250513 130626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13670 160 2 1.18 14578842205 1040392 214.07 14360 14500 13560 17560 9460 13510 14012.93 0.00 0 -213483 13816 13662 13356 13202 12896 13740 13280 174 4050 500 9720 10 1 34442833 4708 24.11 2.52 12 3.02 567.00 5415.00 25000 20240503 -45.32 7710 20241209 77.30 20600 -33.64 20250214 8650 58.03 20250102 24300 -43.74 20240529 7710 77.30 20241209 6.83 Y 080220 500 173 억 0 N N 26310 N 00 N
6 20250513 120628 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13750 240 2 1.78 14129335625 1007601 207.32 14360 14500 13560 17560 9460 13510 14022.85 0.00 0 -208906 13816 13662 13356 13202 12896 13740 13280 174 4050 500 9720 10 1 34442833 4736 24.25 2.54 12 2.93 567.00 5415.00 25000 20240503 -45.00 7710 20241209 78.34 20600 -33.25 20250214 8650 58.96 20250102 24300 -43.42 20240529 7710 78.34 20241209 6.83 Y 080220 500 173 억 0 N N 26310 N 00 N
7 20250513 110627 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13760 250 2 1.85 13467655830 959300 197.38 14360 14500 13560 17560 9460 13510 14039.15 0.00 0 -198194 13816 13662 13356 13202 12896 13740 13280 174 4050 500 9720 10 1 34442833 4739 24.27 2.54 12 2.79 567.00 5415.00 25000 20240503 -44.96 7710 20241209 78.47 20600 -33.20 20250214 8650 59.08 20250102 24300 -43.37 20240529 7710 78.47 20241209 6.83 Y 080220 500 173 억 0 N N 26310 N 00 N
8 20250513 100629 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13650 140 2 1.04 11969040080 850580 175.01 14360 14500 13560 17560 9460 13510 14071.75 0.00 0 -195409 13816 13662 13356 13202 12896 13740 13280 174 4050 500 9720 10 1 34442833 4701 24.07 2.52 12 2.47 567.00 5415.00 25000 20240503 -45.40 7710 20241209 77.04 20600 -33.74 20250214 8650 57.80 20250102 24300 -43.83 20240529 7710 77.04 20241209 6.83 Y 080220 500 173 억 0 N N 26310 N 00 N
9 20250513 090631 55 40.00 KSQ150 전기·전자 N N N Y 40 N 14390 880 2 6.51 4845171685 338713 69.69 14360 14500 14130 17560 9460 13510 14305.10 0.00 0 -108029 13816 13662 13356 13202 12896 13740 13280 174 4050 500 9720 10 1 34442833 4956 25.38 2.66 12 0.98 567.00 5415.00 25000 20240503 -42.44 7710 20241209 86.64 20600 -30.15 20250214 8650 66.36 20250102 24300 -40.78 20240529 7710 86.64 20241209 6.83 Y 080220 500 173 억 0 N N 26310 N 00 N
10 20250512 160615 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13510 590 2 4.57 6463346315 486014 160.69 13110 13510 13050 16790 9050 12920 13298.55 0.00 0 144243 13633 13276 13063 12706 12493 13170 12600 174 3870 500 9300 10 1 34442833 4653 23.83 2.49 12 1.41 567.00 5415.00 25000 20240503 -45.96 7710 20241209 75.23 20600 -34.42 20250214 8650 56.18 20250102 24300 -44.40 20240529 7710 75.23 20241209 6.79 Y 080220 500 173 억 0 N N 26310 N 00 N
11 20250512 150622 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13460 540 2 4.18 5631517670 424359 140.31 13110 13460 13050 16790 9050 12920 13270.65 0.00 0 129771 13633 13276 13063 12706 12493 13170 12600 174 3870 500 9300 10 1 34442833 4636 23.74 2.49 12 1.23 567.00 5415.00 25000 20240503 -46.16 7710 20241209 74.58 20600 -34.66 20250214 8650 55.61 20250102 24300 -44.61 20240529 7710 74.58 20241209 6.79 Y 080220 500 173 억 0 N N 33758 N 00 N
12 20250512 140621 55 40.00 KSQ150 전기·전자 N N N Y 40 N 13330 410 2 3.17 4084164690 308722 102.07 13110 13380 13050 16790 9050 12920 13229.26 0.00 0 91871 13633 13276 13063 12706 12493 13170 12600 174 3870 500 9300 10 1 34442833 4591 23.51 2.46 12 0.90 567.00 5415.00 25000 20240503 -46.68 7710 20241209 72.89 20600 -35.29 20250214 8650 54.10 20250102 24300 -45.14 20240529 7710 72.89 20241209 6.79 Y 080220 500 173 억 0 N N 33758 N 00 N