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
084850/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
20250513,160628,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12670,-130,5,-1.02,241540530,18964,58.73,13100,13110,12570,16640,8960,12800,12736.80,2.42,0,351,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2874,234.63,1.11,12,0.08,54.00,11385.00,28900,20240617,-56.16,9580,20250409,32.25,15240,-16.86,20250224,9580,32.25,20250409,28900,-56.16,20240617,9580,32.25,20250409,0.14,Y,084850,500,115 억,,548747,N,N,781,N,00,N
20250513,150635,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12710,-90,5,-0.70,224014880,17583,54.45,13100,13110,12570,16640,8960,12800,12740.42,2.42,0,649,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2883,235.37,1.12,12,0.08,54.00,11385.00,28900,20240617,-56.02,9580,20250409,32.67,15240,-16.60,20250224,9580,32.67,20250409,28900,-56.02,20240617,9580,32.67,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
20250513,140637,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12740,-60,5,-0.47,208955400,16399,50.79,13100,13110,12570,16640,8960,12800,12741.96,2.42,0,703,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2890,235.93,1.12,12,0.07,54.00,11385.00,28900,20240617,-55.92,9580,20250409,32.99,15240,-16.40,20250224,9580,32.99,20250409,28900,-55.92,20240617,9580,32.99,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
20250513,130637,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12720,-80,5,-0.62,181508360,14238,44.09,13100,13110,12570,16640,8960,12800,12748.16,2.42,0,668,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2885,235.56,1.12,12,0.06,54.00,11385.00,28900,20240617,-55.99,9580,20250409,32.78,15240,-16.54,20250224,9580,32.78,20250409,28900,-55.99,20240617,9580,32.78,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
20250513,120638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12790,-10,5,-0.08,174212100,13665,42.32,13100,13110,12570,16640,8960,12800,12748.78,2.42,0,729,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2901,236.85,1.12,12,0.06,54.00,11385.00,28900,20240617,-55.74,9580,20250409,33.51,15240,-16.08,20250224,9580,33.51,20250409,28900,-55.74,20240617,9580,33.51,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
20250513,110638,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12740,-60,5,-0.47,147378500,11557,35.79,13100,13110,12570,16640,8960,12800,12752.31,2.42,0,1506,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2890,235.93,1.12,12,0.05,54.00,11385.00,28900,20240617,-55.92,9580,20250409,32.99,15240,-16.40,20250224,9580,32.99,20250409,28900,-55.92,20240617,9580,32.99,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
20250513,100640,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12600,-200,5,-1.56,115084820,9020,27.93,13100,13110,12570,16640,8960,12800,12758.85,2.42,0,848,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2858,233.33,1.11,12,0.04,54.00,11385.00,28900,20240617,-56.40,9580,20250409,31.52,15240,-17.32,20250224,9580,31.52,20250409,28900,-56.40,20240617,9580,31.52,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
20250513,090642,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12990,190,2,1.48,14120830,1091,3.38,13100,13110,12840,16640,8960,12800,12943.02,2.42,0,-340,13433,13116,12623,12306,11813,13275,12465,116,3840,500,9210,10,1,22682934,2947,240.56,1.14,12,0.00,54.00,11385.00,28900,20240617,-55.05,9580,20250409,35.59,15240,-14.76,20250224,9580,35.59,20250409,28900,-55.05,20240617,9580,35.59,20250409,0.14,Y,084850,500,115 억,,548747,N,N,571,N,00,N
20250512,160626,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12800,500,2,4.07,409182850,32290,53.33,12300,12940,12130,15990,8610,12300,12672.12,2.39,0,6254,13720,13010,12360,11650,11000,12685,11325,116,3690,500,8850,10,1,22682934,2903,237.04,1.12,12,0.14,54.00,11385.00,28900,20240617,-55.71,9580,20250409,33.61,15240,-16.01,20250224,9580,33.61,20250409,28900,-55.71,20240617,9580,33.61,20250409,0.14,Y,084850,500,115 억,,541929,N,N,571,N,00,N
20250512,150633,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12820,520,2,4.23,380810960,30081,49.68,12300,12940,12130,15990,8610,12300,12659.52,2.39,0,6508,13720,13010,12360,11650,11000,12685,11325,116,3690,500,8850,10,1,22682934,2908,237.41,1.13,12,0.13,54.00,11385.00,28900,20240617,-55.64,9580,20250409,33.82,15240,-15.88,20250224,9580,33.82,20250409,28900,-55.64,20240617,9580,33.82,20250409,0.14,Y,084850,500,115 억,,541929,N,N,943,N,00,N
20250512,140631,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,12880,580,2,4.72,335390270,26552,43.85,12300,12890,12130,15990,8610,12300,12631.45,2.39,0,7267,13720,13010,12360,11650,11000,12685,11325,116,3690,500,8850,10,1,22682934,2922,238.52,1.13,12,0.12,54.00,11385.00,28900,20240617,-55.43,9580,20250409,34.45,15240,-15.49,20250224,9580,34.45,20250409,28900,-55.43,20240617,9580,34.45,20250409,0.14,Y,084850,500,115 억,,541929,N,N,943,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 160628 57 100.00 KSQ150 전기·전자 N N N N N 12670 -130 5 -1.02 241540530 18964 58.73 13100 13110 12570 16640 8960 12800 12736.80 2.42 0 351 13433 13116 12623 12306 11813 13275 12465 116 3840 500 9210 10 1 22682934 2874 234.63 1.11 12 0.08 54.00 11385.00 28900 20240617 -56.16 9580 20250409 32.25 15240 -16.86 20250224 9580 32.25 20250409 28900 -56.16 20240617 9580 32.25 20250409 0.14 Y 084850 500 115 억 548747 N N 781 N 00 N
3 20250513 150635 57 100.00 KSQ150 전기·전자 N N N N N 12710 -90 5 -0.70 224014880 17583 54.45 13100 13110 12570 16640 8960 12800 12740.42 2.42 0 649 13433 13116 12623 12306 11813 13275 12465 116 3840 500 9210 10 1 22682934 2883 235.37 1.12 12 0.08 54.00 11385.00 28900 20240617 -56.02 9580 20250409 32.67 15240 -16.60 20250224 9580 32.67 20250409 28900 -56.02 20240617 9580 32.67 20250409 0.14 Y 084850 500 115 억 548747 N N 571 N 00 N
4 20250513 140637 57 100.00 KSQ150 전기·전자 N N N N N 12740 -60 5 -0.47 208955400 16399 50.79 13100 13110 12570 16640 8960 12800 12741.96 2.42 0 703 13433 13116 12623 12306 11813 13275 12465 116 3840 500 9210 10 1 22682934 2890 235.93 1.12 12 0.07 54.00 11385.00 28900 20240617 -55.92 9580 20250409 32.99 15240 -16.40 20250224 9580 32.99 20250409 28900 -55.92 20240617 9580 32.99 20250409 0.14 Y 084850 500 115 억 548747 N N 571 N 00 N
5 20250513 130637 57 100.00 KSQ150 전기·전자 N N N N N 12720 -80 5 -0.62 181508360 14238 44.09 13100 13110 12570 16640 8960 12800 12748.16 2.42 0 668 13433 13116 12623 12306 11813 13275 12465 116 3840 500 9210 10 1 22682934 2885 235.56 1.12 12 0.06 54.00 11385.00 28900 20240617 -55.99 9580 20250409 32.78 15240 -16.54 20250224 9580 32.78 20250409 28900 -55.99 20240617 9580 32.78 20250409 0.14 Y 084850 500 115 억 548747 N N 571 N 00 N
6 20250513 120638 57 100.00 KSQ150 전기·전자 N N N N N 12790 -10 5 -0.08 174212100 13665 42.32 13100 13110 12570 16640 8960 12800 12748.78 2.42 0 729 13433 13116 12623 12306 11813 13275 12465 116 3840 500 9210 10 1 22682934 2901 236.85 1.12 12 0.06 54.00 11385.00 28900 20240617 -55.74 9580 20250409 33.51 15240 -16.08 20250224 9580 33.51 20250409 28900 -55.74 20240617 9580 33.51 20250409 0.14 Y 084850 500 115 억 548747 N N 571 N 00 N
7 20250513 110638 57 100.00 KSQ150 전기·전자 N N N N N 12740 -60 5 -0.47 147378500 11557 35.79 13100 13110 12570 16640 8960 12800 12752.31 2.42 0 1506 13433 13116 12623 12306 11813 13275 12465 116 3840 500 9210 10 1 22682934 2890 235.93 1.12 12 0.05 54.00 11385.00 28900 20240617 -55.92 9580 20250409 32.99 15240 -16.40 20250224 9580 32.99 20250409 28900 -55.92 20240617 9580 32.99 20250409 0.14 Y 084850 500 115 억 548747 N N 571 N 00 N
8 20250513 100640 57 100.00 KSQ150 전기·전자 N N N N N 12600 -200 5 -1.56 115084820 9020 27.93 13100 13110 12570 16640 8960 12800 12758.85 2.42 0 848 13433 13116 12623 12306 11813 13275 12465 116 3840 500 9210 10 1 22682934 2858 233.33 1.11 12 0.04 54.00 11385.00 28900 20240617 -56.40 9580 20250409 31.52 15240 -17.32 20250224 9580 31.52 20250409 28900 -56.40 20240617 9580 31.52 20250409 0.14 Y 084850 500 115 억 548747 N N 571 N 00 N
9 20250513 090642 57 100.00 KSQ150 전기·전자 N N N N N 12990 190 2 1.48 14120830 1091 3.38 13100 13110 12840 16640 8960 12800 12943.02 2.42 0 -340 13433 13116 12623 12306 11813 13275 12465 116 3840 500 9210 10 1 22682934 2947 240.56 1.14 12 0.00 54.00 11385.00 28900 20240617 -55.05 9580 20250409 35.59 15240 -14.76 20250224 9580 35.59 20250409 28900 -55.05 20240617 9580 35.59 20250409 0.14 Y 084850 500 115 억 548747 N N 571 N 00 N
10 20250512 160626 57 100.00 KSQ150 전기·전자 N N N N N 12800 500 2 4.07 409182850 32290 53.33 12300 12940 12130 15990 8610 12300 12672.12 2.39 0 6254 13720 13010 12360 11650 11000 12685 11325 116 3690 500 8850 10 1 22682934 2903 237.04 1.12 12 0.14 54.00 11385.00 28900 20240617 -55.71 9580 20250409 33.61 15240 -16.01 20250224 9580 33.61 20250409 28900 -55.71 20240617 9580 33.61 20250409 0.14 Y 084850 500 115 억 541929 N N 571 N 00 N
11 20250512 150633 57 100.00 KSQ150 전기·전자 N N N N N 12820 520 2 4.23 380810960 30081 49.68 12300 12940 12130 15990 8610 12300 12659.52 2.39 0 6508 13720 13010 12360 11650 11000 12685 11325 116 3690 500 8850 10 1 22682934 2908 237.41 1.13 12 0.13 54.00 11385.00 28900 20240617 -55.64 9580 20250409 33.82 15240 -15.88 20250224 9580 33.82 20250409 28900 -55.64 20240617 9580 33.82 20250409 0.14 Y 084850 500 115 억 541929 N N 943 N 00 N
12 20250512 140631 57 100.00 KSQ150 전기·전자 N N N N N 12880 580 2 4.72 335390270 26552 43.85 12300 12890 12130 15990 8610 12300 12631.45 2.39 0 7267 13720 13010 12360 11650 11000 12685 11325 116 3690 500 8850 10 1 22682934 2922 238.52 1.13 12 0.12 54.00 11385.00 28900 20240617 -55.43 9580 20250409 34.45 15240 -15.49 20250224 9580 34.45 20250409 28900 -55.43 20240617 9580 34.45 20250409 0.14 Y 084850 500 115 억 541929 N N 943 N 00 N