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
101490/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
20250513,160712,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36100,0,3,0.00,7468433475,206109,89.25,36700,37050,35150,46900,25300,36100,36235.37,8.83,0,1282,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7744,25.40,3.08,12,0.96,1421.00,11735.00,45000,20240507,-19.78,19010,20241114,89.90,38150,-5.37,20250423,25300,42.69,20250102,43950,-17.86,20240528,19010,89.90,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,5879,N,00,N
20250513,150721,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36025,-75,5,-0.21,7103120275,195991,84.87,36700,37050,35150,46900,25300,36100,36242.07,8.83,0,999,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7728,25.35,3.07,12,0.91,1421.00,11735.00,45000,20240507,-19.94,19010,20241114,89.51,38150,-5.57,20250423,25300,42.39,20250102,43950,-18.03,20240528,19010,89.51,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
20250513,140721,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36150,50,2,0.14,6691763775,184593,79.94,36700,37050,35150,46900,25300,36100,36251.45,8.83,0,-1991,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7755,25.44,3.08,12,0.86,1421.00,11735.00,45000,20240507,-19.67,19010,20241114,90.16,38150,-5.24,20250423,25300,42.89,20250102,43950,-17.75,20240528,19010,90.16,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
20250513,130722,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36250,150,2,0.42,6136896050,169233,73.29,36700,37050,35150,46900,25300,36100,36263.00,8.83,0,-6930,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7776,25.51,3.09,12,0.79,1421.00,11735.00,45000,20240507,-19.44,19010,20241114,90.69,38150,-4.98,20250423,25300,43.28,20250102,43950,-17.52,20240528,19010,90.69,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
20250513,120724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36550,450,2,1.25,5849350625,161336,69.87,36700,37050,35150,46900,25300,36100,36255.71,8.83,0,-4484,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7841,25.72,3.11,12,0.75,1421.00,11735.00,45000,20240507,-18.78,19010,20241114,92.27,38150,-4.19,20250423,25300,44.47,20250102,43950,-16.84,20240528,19010,92.27,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
20250513,110724,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36800,700,2,1.94,4700424650,130091,56.33,36700,37050,35150,46900,25300,36100,36131.82,8.83,0,5090,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7894,25.90,3.14,12,0.61,1421.00,11735.00,45000,20240507,-18.22,19010,20241114,93.58,38150,-3.54,20250423,25300,45.45,20250102,43950,-16.27,20240528,19010,93.58,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
20250513,100725,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35800,-300,5,-0.83,3420702200,95064,41.17,36700,37050,35150,46900,25300,36100,35983.15,8.83,0,12349,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7680,25.19,3.05,12,0.44,1421.00,11735.00,45000,20240507,-20.44,19010,20241114,88.32,38150,-6.16,20250423,25300,41.50,20250102,43950,-18.54,20240528,19010,88.32,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
20250513,090727,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36650,550,2,1.52,857321650,23328,10.10,36700,37050,36250,46900,25300,36100,36750.76,8.83,0,-2329,37966,37032,35216,34282,32466,37500,34750,107,10800,500,25990,50,1,21451447,7862,25.79,3.12,12,0.11,1421.00,11735.00,45000,20240507,-18.56,19010,20241114,92.79,38150,-3.93,20250423,25300,44.86,20250102,43950,-16.61,20240528,19010,92.79,20241114,2.97,Y,101490,500,107 억,,1895161,N,N,2687,N,00,N
20250512,160710,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36100,2850,2,8.57,8060099300,230924,139.28,33750,36150,33400,43200,23300,33250,34903.34,8.68,0,44258,34816,34032,33266,32482,31716,33650,32100,107,9950,500,23940,50,1,21451447,7744,25.40,3.08,12,1.08,1421.00,11735.00,45000,20240507,-19.78,19010,20241114,89.90,38150,-5.37,20250423,25300,42.69,20250102,43950,-17.86,20240528,19010,89.90,20241114,3.04,Y,101490,500,107 억,,1862591,N,N,2687,N,00,N
20250512,150718,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35750,2500,2,7.52,6945981975,199980,120.62,33750,35900,33400,43200,23300,33250,34733.38,8.68,0,44076,34816,34032,33266,32482,31716,33650,32100,107,9950,500,23940,50,1,21451447,7669,25.16,3.05,12,0.93,1421.00,11735.00,45000,20240507,-20.56,19010,20241114,88.06,38150,-6.29,20250423,25300,41.30,20250102,43950,-18.66,20240528,19010,88.06,20241114,3.04,Y,101490,500,107 억,,1862591,N,N,2008,N,00,N
20250512,140716,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,35450,2200,2,6.62,5160562650,149944,90.44,33750,35550,33400,43200,23300,33250,34416.60,8.68,0,41534,34816,34032,33266,32482,31716,33650,32100,107,9950,500,23940,50,1,21451447,7605,24.95,3.02,12,0.70,1421.00,11735.00,45000,20240507,-21.22,19010,20241114,86.48,38150,-7.08,20250423,25300,40.12,20250102,43950,-19.34,20240528,19010,86.48,20241114,3.04,Y,101490,500,107 억,,1862591,N,N,2008,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 160712 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36100 0 3 0.00 7468433475 206109 89.25 36700 37050 35150 46900 25300 36100 36235.37 8.83 0 1282 37966 37032 35216 34282 32466 37500 34750 107 10800 500 25990 50 1 21451447 7744 25.40 3.08 12 0.96 1421.00 11735.00 45000 20240507 -19.78 19010 20241114 89.90 38150 -5.37 20250423 25300 42.69 20250102 43950 -17.86 20240528 19010 89.90 20241114 2.97 Y 101490 500 107 억 1895161 N N 5879 N 00 N
3 20250513 150721 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36025 -75 5 -0.21 7103120275 195991 84.87 36700 37050 35150 46900 25300 36100 36242.07 8.83 0 999 37966 37032 35216 34282 32466 37500 34750 107 10800 500 25990 50 1 21451447 7728 25.35 3.07 12 0.91 1421.00 11735.00 45000 20240507 -19.94 19010 20241114 89.51 38150 -5.57 20250423 25300 42.39 20250102 43950 -18.03 20240528 19010 89.51 20241114 2.97 Y 101490 500 107 억 1895161 N N 2687 N 00 N
4 20250513 140721 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36150 50 2 0.14 6691763775 184593 79.94 36700 37050 35150 46900 25300 36100 36251.45 8.83 0 -1991 37966 37032 35216 34282 32466 37500 34750 107 10800 500 25990 50 1 21451447 7755 25.44 3.08 12 0.86 1421.00 11735.00 45000 20240507 -19.67 19010 20241114 90.16 38150 -5.24 20250423 25300 42.89 20250102 43950 -17.75 20240528 19010 90.16 20241114 2.97 Y 101490 500 107 억 1895161 N N 2687 N 00 N
5 20250513 130722 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36250 150 2 0.42 6136896050 169233 73.29 36700 37050 35150 46900 25300 36100 36263.00 8.83 0 -6930 37966 37032 35216 34282 32466 37500 34750 107 10800 500 25990 50 1 21451447 7776 25.51 3.09 12 0.79 1421.00 11735.00 45000 20240507 -19.44 19010 20241114 90.69 38150 -4.98 20250423 25300 43.28 20250102 43950 -17.52 20240528 19010 90.69 20241114 2.97 Y 101490 500 107 억 1895161 N N 2687 N 00 N
6 20250513 120724 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36550 450 2 1.25 5849350625 161336 69.87 36700 37050 35150 46900 25300 36100 36255.71 8.83 0 -4484 37966 37032 35216 34282 32466 37500 34750 107 10800 500 25990 50 1 21451447 7841 25.72 3.11 12 0.75 1421.00 11735.00 45000 20240507 -18.78 19010 20241114 92.27 38150 -4.19 20250423 25300 44.47 20250102 43950 -16.84 20240528 19010 92.27 20241114 2.97 Y 101490 500 107 억 1895161 N N 2687 N 00 N
7 20250513 110724 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36800 700 2 1.94 4700424650 130091 56.33 36700 37050 35150 46900 25300 36100 36131.82 8.83 0 5090 37966 37032 35216 34282 32466 37500 34750 107 10800 500 25990 50 1 21451447 7894 25.90 3.14 12 0.61 1421.00 11735.00 45000 20240507 -18.22 19010 20241114 93.58 38150 -3.54 20250423 25300 45.45 20250102 43950 -16.27 20240528 19010 93.58 20241114 2.97 Y 101490 500 107 억 1895161 N N 2687 N 00 N
8 20250513 100725 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35800 -300 5 -0.83 3420702200 95064 41.17 36700 37050 35150 46900 25300 36100 35983.15 8.83 0 12349 37966 37032 35216 34282 32466 37500 34750 107 10800 500 25990 50 1 21451447 7680 25.19 3.05 12 0.44 1421.00 11735.00 45000 20240507 -20.44 19010 20241114 88.32 38150 -6.16 20250423 25300 41.50 20250102 43950 -18.54 20240528 19010 88.32 20241114 2.97 Y 101490 500 107 억 1895161 N N 2687 N 00 N
9 20250513 090727 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36650 550 2 1.52 857321650 23328 10.10 36700 37050 36250 46900 25300 36100 36750.76 8.83 0 -2329 37966 37032 35216 34282 32466 37500 34750 107 10800 500 25990 50 1 21451447 7862 25.79 3.12 12 0.11 1421.00 11735.00 45000 20240507 -18.56 19010 20241114 92.79 38150 -3.93 20250423 25300 44.86 20250102 43950 -16.61 20240528 19010 92.79 20241114 2.97 Y 101490 500 107 억 1895161 N N 2687 N 00 N
10 20250512 160710 55 40.00 KSQ150 전기·전자 N N N Y 40 N 36100 2850 2 8.57 8060099300 230924 139.28 33750 36150 33400 43200 23300 33250 34903.34 8.68 0 44258 34816 34032 33266 32482 31716 33650 32100 107 9950 500 23940 50 1 21451447 7744 25.40 3.08 12 1.08 1421.00 11735.00 45000 20240507 -19.78 19010 20241114 89.90 38150 -5.37 20250423 25300 42.69 20250102 43950 -17.86 20240528 19010 89.90 20241114 3.04 Y 101490 500 107 억 1862591 N N 2687 N 00 N
11 20250512 150718 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35750 2500 2 7.52 6945981975 199980 120.62 33750 35900 33400 43200 23300 33250 34733.38 8.68 0 44076 34816 34032 33266 32482 31716 33650 32100 107 9950 500 23940 50 1 21451447 7669 25.16 3.05 12 0.93 1421.00 11735.00 45000 20240507 -20.56 19010 20241114 88.06 38150 -6.29 20250423 25300 41.30 20250102 43950 -18.66 20240528 19010 88.06 20241114 3.04 Y 101490 500 107 억 1862591 N N 2008 N 00 N
12 20250512 140716 55 40.00 KSQ150 전기·전자 N N N Y 40 N 35450 2200 2 6.62 5160562650 149944 90.44 33750 35550 33400 43200 23300 33250 34416.60 8.68 0 41534 34816 34032 33266 32482 31716 33650 32100 107 9950 500 23940 50 1 21451447 7605 24.95 3.02 12 0.70 1421.00 11735.00 45000 20240507 -21.22 19010 20241114 86.48 38150 -7.08 20250423 25300 40.12 20250102 43950 -19.34 20240528 19010 86.48 20241114 3.04 Y 101490 500 107 억 1862591 N N 2008 N 00 N