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
166090/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
20250513,160818,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30800,50,2,0.16,4856718075,157632,91.32,31350,31700,30000,39950,21550,30750,30810.48,20.21,0,-2672,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6092,19.18,1.69,12,0.80,1606.00,18202.00,69300,20240702,-55.56,21850,20241209,40.96,39050,-21.13,20250321,22350,37.81,20250102,69300,-55.56,20240702,21850,40.96,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3637,N,00,N
20250513,150829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,200,2,0.65,4595091175,149161,86.41,31350,31700,30000,39950,21550,30750,30806.25,20.21,0,-5571,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6121,19.27,1.70,12,0.75,1606.00,18202.00,69300,20240702,-55.34,21850,20241209,41.65,39050,-20.74,20250321,22350,38.48,20250102,69300,-55.34,20240702,21850,41.65,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
20250513,140829,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30850,100,2,0.33,4455883875,144651,83.80,31350,31700,30000,39950,21550,30750,30804.38,20.21,0,-4290,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6101,19.21,1.69,12,0.73,1606.00,18202.00,69300,20240702,-55.48,21850,20241209,41.19,39050,-21.00,20250321,22350,38.03,20250102,69300,-55.48,20240702,21850,41.19,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
20250513,130831,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30950,200,2,0.65,4189503075,136028,78.80,31350,31700,30000,39950,21550,30750,30798.83,20.21,0,-3597,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6121,19.27,1.70,12,0.69,1606.00,18202.00,69300,20240702,-55.34,21850,20241209,41.65,39050,-20.74,20250321,22350,38.48,20250102,69300,-55.34,20240702,21850,41.65,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
20250513,120834,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31050,300,2,0.98,3953010525,128413,74.39,31350,31700,30000,39950,21550,30750,30783.57,20.21,0,-2472,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6141,19.33,1.71,12,0.65,1606.00,18202.00,69300,20240702,-55.19,21850,20241209,42.11,39050,-20.49,20250321,22350,38.93,20250102,69300,-55.19,20240702,21850,42.11,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
20250513,110832,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31200,450,2,1.46,3630596575,118033,68.38,31350,31700,30000,39950,21550,30750,30759.17,20.21,0,1462,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6171,19.43,1.71,12,0.60,1606.00,18202.00,69300,20240702,-54.98,21850,20241209,42.79,39050,-20.10,20250321,22350,39.60,20250102,69300,-54.98,20240702,21850,42.79,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
20250513,100833,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30550,-200,5,-0.65,2579196775,84251,48.81,31350,31650,30000,39950,21550,30750,30613.25,20.21,0,13238,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6042,19.02,1.68,12,0.43,1606.00,18202.00,69300,20240702,-55.92,21850,20241209,39.82,39050,-21.77,20250321,22350,36.69,20250102,69300,-55.92,20240702,21850,39.82,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
20250513,090836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31250,500,2,1.63,731613075,23442,13.58,31350,31650,30800,39950,21550,30750,31209.50,20.21,0,-150,32750,31750,30000,29000,27250,32250,29500,99,9200,500,22140,50,1,19777674,6181,19.46,1.72,12,0.12,1606.00,18202.00,69300,20240702,-54.91,21850,20241209,43.02,39050,-19.97,20250321,22350,39.82,20250102,69300,-54.91,20240702,21850,43.02,20241209,1.95,Y,166090,500,98 억,,3996985,N,N,3822,N,00,N
20250512,160815,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30750,2350,2,8.27,5116140725,172623,236.84,28750,31000,28250,36900,19900,28400,29637.10,20.01,0,29688,29200,28800,28300,27900,27400,28550,27650,99,8500,500,20440,50,1,19777674,6082,19.15,1.69,12,0.87,1606.00,18202.00,69300,20240702,-55.63,21850,20241209,40.73,39050,-21.25,20250321,22350,37.58,20250102,69300,-55.63,20240702,21850,40.73,20241209,1.88,Y,166090,500,98 억,,3958242,N,N,3822,N,00,N
20250512,150824,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30400,2000,2,7.04,4341815300,147363,202.18,28750,30400,28250,36900,19900,28400,29463.40,20.01,0,34642,29200,28800,28300,27900,27400,28550,27650,99,8500,500,20440,50,1,19777674,6012,18.93,1.67,12,0.75,1606.00,18202.00,69300,20240702,-56.13,21850,20241209,39.13,39050,-22.15,20250321,22350,36.02,20250102,69300,-56.13,20240702,21850,39.13,20241209,1.88,Y,166090,500,98 억,,3958242,N,N,675,N,00,N
20250512,140822,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,29850,1450,2,5.11,3381845875,115542,158.52,28750,29950,28250,36900,19900,28400,29269.41,20.01,0,30813,29200,28800,28300,27900,27400,28550,27650,99,8500,500,20440,50,1,19777674,5904,18.59,1.64,12,0.58,1606.00,18202.00,69300,20240702,-56.93,21850,20241209,36.61,39050,-23.56,20250321,22350,33.56,20250102,69300,-56.93,20240702,21850,36.61,20241209,1.88,Y,166090,500,98 억,,3958242,N,N,675,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 160818 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30800 50 2 0.16 4856718075 157632 91.32 31350 31700 30000 39950 21550 30750 30810.48 20.21 0 -2672 32750 31750 30000 29000 27250 32250 29500 99 9200 500 22140 50 1 19777674 6092 19.18 1.69 12 0.80 1606.00 18202.00 69300 20240702 -55.56 21850 20241209 40.96 39050 -21.13 20250321 22350 37.81 20250102 69300 -55.56 20240702 21850 40.96 20241209 1.95 Y 166090 500 98 억 3996985 N N 3637 N 00 N
3 20250513 150829 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30950 200 2 0.65 4595091175 149161 86.41 31350 31700 30000 39950 21550 30750 30806.25 20.21 0 -5571 32750 31750 30000 29000 27250 32250 29500 99 9200 500 22140 50 1 19777674 6121 19.27 1.70 12 0.75 1606.00 18202.00 69300 20240702 -55.34 21850 20241209 41.65 39050 -20.74 20250321 22350 38.48 20250102 69300 -55.34 20240702 21850 41.65 20241209 1.95 Y 166090 500 98 억 3996985 N N 3822 N 00 N
4 20250513 140829 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30850 100 2 0.33 4455883875 144651 83.80 31350 31700 30000 39950 21550 30750 30804.38 20.21 0 -4290 32750 31750 30000 29000 27250 32250 29500 99 9200 500 22140 50 1 19777674 6101 19.21 1.69 12 0.73 1606.00 18202.00 69300 20240702 -55.48 21850 20241209 41.19 39050 -21.00 20250321 22350 38.03 20250102 69300 -55.48 20240702 21850 41.19 20241209 1.95 Y 166090 500 98 억 3996985 N N 3822 N 00 N
5 20250513 130831 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30950 200 2 0.65 4189503075 136028 78.80 31350 31700 30000 39950 21550 30750 30798.83 20.21 0 -3597 32750 31750 30000 29000 27250 32250 29500 99 9200 500 22140 50 1 19777674 6121 19.27 1.70 12 0.69 1606.00 18202.00 69300 20240702 -55.34 21850 20241209 41.65 39050 -20.74 20250321 22350 38.48 20250102 69300 -55.34 20240702 21850 41.65 20241209 1.95 Y 166090 500 98 억 3996985 N N 3822 N 00 N
6 20250513 120834 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31050 300 2 0.98 3953010525 128413 74.39 31350 31700 30000 39950 21550 30750 30783.57 20.21 0 -2472 32750 31750 30000 29000 27250 32250 29500 99 9200 500 22140 50 1 19777674 6141 19.33 1.71 12 0.65 1606.00 18202.00 69300 20240702 -55.19 21850 20241209 42.11 39050 -20.49 20250321 22350 38.93 20250102 69300 -55.19 20240702 21850 42.11 20241209 1.95 Y 166090 500 98 억 3996985 N N 3822 N 00 N
7 20250513 110832 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31200 450 2 1.46 3630596575 118033 68.38 31350 31700 30000 39950 21550 30750 30759.17 20.21 0 1462 32750 31750 30000 29000 27250 32250 29500 99 9200 500 22140 50 1 19777674 6171 19.43 1.71 12 0.60 1606.00 18202.00 69300 20240702 -54.98 21850 20241209 42.79 39050 -20.10 20250321 22350 39.60 20250102 69300 -54.98 20240702 21850 42.79 20241209 1.95 Y 166090 500 98 억 3996985 N N 3822 N 00 N
8 20250513 100833 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30550 -200 5 -0.65 2579196775 84251 48.81 31350 31650 30000 39950 21550 30750 30613.25 20.21 0 13238 32750 31750 30000 29000 27250 32250 29500 99 9200 500 22140 50 1 19777674 6042 19.02 1.68 12 0.43 1606.00 18202.00 69300 20240702 -55.92 21850 20241209 39.82 39050 -21.77 20250321 22350 36.69 20250102 69300 -55.92 20240702 21850 39.82 20241209 1.95 Y 166090 500 98 억 3996985 N N 3822 N 00 N
9 20250513 090836 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31250 500 2 1.63 731613075 23442 13.58 31350 31650 30800 39950 21550 30750 31209.50 20.21 0 -150 32750 31750 30000 29000 27250 32250 29500 99 9200 500 22140 50 1 19777674 6181 19.46 1.72 12 0.12 1606.00 18202.00 69300 20240702 -54.91 21850 20241209 43.02 39050 -19.97 20250321 22350 39.82 20250102 69300 -54.91 20240702 21850 43.02 20241209 1.95 Y 166090 500 98 억 3996985 N N 3822 N 00 N
10 20250512 160815 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30750 2350 2 8.27 5116140725 172623 236.84 28750 31000 28250 36900 19900 28400 29637.10 20.01 0 29688 29200 28800 28300 27900 27400 28550 27650 99 8500 500 20440 50 1 19777674 6082 19.15 1.69 12 0.87 1606.00 18202.00 69300 20240702 -55.63 21850 20241209 40.73 39050 -21.25 20250321 22350 37.58 20250102 69300 -55.63 20240702 21850 40.73 20241209 1.88 Y 166090 500 98 억 3958242 N N 3822 N 00 N
11 20250512 150824 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30400 2000 2 7.04 4341815300 147363 202.18 28750 30400 28250 36900 19900 28400 29463.40 20.01 0 34642 29200 28800 28300 27900 27400 28550 27650 99 8500 500 20440 50 1 19777674 6012 18.93 1.67 12 0.75 1606.00 18202.00 69300 20240702 -56.13 21850 20241209 39.13 39050 -22.15 20250321 22350 36.02 20250102 69300 -56.13 20240702 21850 39.13 20241209 1.88 Y 166090 500 98 억 3958242 N N 675 N 00 N
12 20250512 140822 55 40.00 KSQ150 전기·전자 N N N Y 40 N 29850 1450 2 5.11 3381845875 115542 158.52 28750 29950 28250 36900 19900 28400 29269.41 20.01 0 30813 29200 28800 28300 27900 27400 28550 27650 99 8500 500 20440 50 1 19777674 5904 18.59 1.64 12 0.58 1606.00 18202.00 69300 20240702 -56.93 21850 20241209 36.61 39050 -23.56 20250321 22350 33.56 20250102 69300 -56.93 20240702 21850 36.61 20241209 1.88 Y 166090 500 98 억 3958242 N N 675 N 00 N