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
213420/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
20250513,160857,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32650,900,2,2.83,6077080125,185302,211.32,32100,33200,31550,41250,22250,31750,32795.55,8.79,0,-4045,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8107,17.72,1.98,12,0.75,1843.00,16471.00,46200,20240603,-29.33,21800,20241115,49.77,35750,-8.67,20250213,22900,42.58,20250409,46200,-29.33,20240603,21800,49.77,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,12392,N,00,N
20250513,150908,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32700,950,2,2.99,5808864875,177065,201.93,32100,33200,31550,41250,22250,31750,32806.40,8.79,0,-5711,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8120,17.74,1.99,12,0.71,1843.00,16471.00,46200,20240603,-29.22,21800,20241115,50.00,35750,-8.53,20250213,22900,42.79,20250409,46200,-29.22,20240603,21800,50.00,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
20250513,140909,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32950,1200,2,3.78,4987266800,152121,173.48,32100,33200,31550,41250,22250,31750,32784.87,8.79,0,573,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8182,17.88,2.00,12,0.61,1843.00,16471.00,46200,20240603,-28.68,21800,20241115,51.15,35750,-7.83,20250213,22900,43.89,20250409,46200,-28.68,20240603,21800,51.15,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
20250513,130911,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33150,1400,2,4.41,4215497750,128748,146.83,32100,33200,31550,41250,22250,31750,32742.24,8.79,0,7177,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8232,17.99,2.01,12,0.52,1843.00,16471.00,46200,20240603,-28.25,21800,20241115,52.06,35750,-7.27,20250213,22900,44.76,20250409,46200,-28.25,20240603,21800,52.06,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
20250513,120914,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,1250,2,3.94,3549403475,108598,123.85,32100,33200,31550,41250,22250,31750,32683.88,8.79,0,9868,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8194,17.91,2.00,12,0.44,1843.00,16471.00,46200,20240603,-28.57,21800,20241115,51.38,35750,-7.69,20250213,22900,44.10,20250409,46200,-28.57,20240603,21800,51.38,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
20250513,110912,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,33000,1250,2,3.94,2863177175,87770,100.09,32100,33200,31550,41250,22250,31750,32621.36,8.79,0,12131,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,8194,17.91,2.00,12,0.35,1843.00,16471.00,46200,20240603,-28.57,21800,20241115,51.38,35750,-7.69,20250213,22900,44.10,20250409,46200,-28.57,20240603,21800,51.38,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
20250513,100913,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32100,350,2,1.10,794019100,24815,28.30,32100,32450,31550,41250,22250,31750,31997.55,8.79,0,-3784,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,7971,17.42,1.95,12,0.10,1843.00,16471.00,46200,20240603,-30.52,21800,20241115,47.25,35750,-10.21,20250213,22900,40.17,20250409,46200,-30.52,20240603,21800,47.25,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
20250513,090916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,32150,400,2,1.26,267390200,8323,9.49,32100,32450,31800,41250,22250,31750,32126.66,8.79,0,-426,33016,32382,31466,30832,29916,32700,31150,50,9500,200,23490,50,1,24831179,7983,17.44,1.95,12,0.03,1843.00,16471.00,46200,20240603,-30.41,21800,20241115,47.48,35750,-10.07,20250213,22900,40.39,20250409,46200,-30.41,20240603,21800,47.48,20241115,2.18,Y,213420,200,49 억,,2183379,N,N,7685,N,00,N
20250512,160854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31750,400,2,1.28,2763142925,87688,62.25,31550,32100,30550,40750,21950,31350,31511.07,8.85,0,-8858,31983,31666,31233,30916,30483,31450,30700,50,9400,200,23190,50,1,24831179,7884,17.23,1.93,12,0.35,1843.00,16471.00,46200,20240603,-31.28,21800,20241115,45.64,35750,-11.19,20250213,22900,38.65,20250409,46200,-31.28,20240603,21800,45.64,20241115,2.18,Y,213420,200,49 억,,2197558,N,N,7685,N,00,N
20250512,150903,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31700,350,2,1.12,2585981825,82096,58.28,31550,32100,30550,40750,21950,31350,31499.49,8.85,0,-7687,31983,31666,31233,30916,30483,31450,30700,50,9400,200,23190,50,1,24831179,7871,17.20,1.92,12,0.33,1843.00,16471.00,46200,20240603,-31.39,21800,20241115,45.41,35750,-11.33,20250213,22900,38.43,20250409,46200,-31.39,20240603,21800,45.41,20241115,2.18,Y,213420,200,49 억,,2197558,N,N,3390,N,00,N
20250512,140902,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,50,2,0.16,2163237150,68750,48.80,31550,32100,30550,40750,21950,31350,31465.27,8.85,0,-3760,31983,31666,31233,30916,30483,31450,30700,50,9400,200,23190,50,1,24831179,7797,17.04,1.91,12,0.28,1843.00,16471.00,46200,20240603,-32.03,21800,20241115,44.04,35750,-12.17,20250213,22900,37.12,20250409,46200,-32.03,20240603,21800,44.04,20241115,2.18,Y,213420,200,49 억,,2197558,N,N,3390,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 160857 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32650 900 2 2.83 6077080125 185302 211.32 32100 33200 31550 41250 22250 31750 32795.55 8.79 0 -4045 33016 32382 31466 30832 29916 32700 31150 50 9500 200 23490 50 1 24831179 8107 17.72 1.98 12 0.75 1843.00 16471.00 46200 20240603 -29.33 21800 20241115 49.77 35750 -8.67 20250213 22900 42.58 20250409 46200 -29.33 20240603 21800 49.77 20241115 2.18 Y 213420 200 49 억 2183379 N N 12392 N 00 N
3 20250513 150908 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32700 950 2 2.99 5808864875 177065 201.93 32100 33200 31550 41250 22250 31750 32806.40 8.79 0 -5711 33016 32382 31466 30832 29916 32700 31150 50 9500 200 23490 50 1 24831179 8120 17.74 1.99 12 0.71 1843.00 16471.00 46200 20240603 -29.22 21800 20241115 50.00 35750 -8.53 20250213 22900 42.79 20250409 46200 -29.22 20240603 21800 50.00 20241115 2.18 Y 213420 200 49 억 2183379 N N 7685 N 00 N
4 20250513 140909 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32950 1200 2 3.78 4987266800 152121 173.48 32100 33200 31550 41250 22250 31750 32784.87 8.79 0 573 33016 32382 31466 30832 29916 32700 31150 50 9500 200 23490 50 1 24831179 8182 17.88 2.00 12 0.61 1843.00 16471.00 46200 20240603 -28.68 21800 20241115 51.15 35750 -7.83 20250213 22900 43.89 20250409 46200 -28.68 20240603 21800 51.15 20241115 2.18 Y 213420 200 49 억 2183379 N N 7685 N 00 N
5 20250513 130911 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33150 1400 2 4.41 4215497750 128748 146.83 32100 33200 31550 41250 22250 31750 32742.24 8.79 0 7177 33016 32382 31466 30832 29916 32700 31150 50 9500 200 23490 50 1 24831179 8232 17.99 2.01 12 0.52 1843.00 16471.00 46200 20240603 -28.25 21800 20241115 52.06 35750 -7.27 20250213 22900 44.76 20250409 46200 -28.25 20240603 21800 52.06 20241115 2.18 Y 213420 200 49 억 2183379 N N 7685 N 00 N
6 20250513 120914 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33000 1250 2 3.94 3549403475 108598 123.85 32100 33200 31550 41250 22250 31750 32683.88 8.79 0 9868 33016 32382 31466 30832 29916 32700 31150 50 9500 200 23490 50 1 24831179 8194 17.91 2.00 12 0.44 1843.00 16471.00 46200 20240603 -28.57 21800 20241115 51.38 35750 -7.69 20250213 22900 44.10 20250409 46200 -28.57 20240603 21800 51.38 20241115 2.18 Y 213420 200 49 억 2183379 N N 7685 N 00 N
7 20250513 110912 55 40.00 KSQ150 전기·전자 N N N Y 40 N 33000 1250 2 3.94 2863177175 87770 100.09 32100 33200 31550 41250 22250 31750 32621.36 8.79 0 12131 33016 32382 31466 30832 29916 32700 31150 50 9500 200 23490 50 1 24831179 8194 17.91 2.00 12 0.35 1843.00 16471.00 46200 20240603 -28.57 21800 20241115 51.38 35750 -7.69 20250213 22900 44.10 20250409 46200 -28.57 20240603 21800 51.38 20241115 2.18 Y 213420 200 49 억 2183379 N N 7685 N 00 N
8 20250513 100913 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32100 350 2 1.10 794019100 24815 28.30 32100 32450 31550 41250 22250 31750 31997.55 8.79 0 -3784 33016 32382 31466 30832 29916 32700 31150 50 9500 200 23490 50 1 24831179 7971 17.42 1.95 12 0.10 1843.00 16471.00 46200 20240603 -30.52 21800 20241115 47.25 35750 -10.21 20250213 22900 40.17 20250409 46200 -30.52 20240603 21800 47.25 20241115 2.18 Y 213420 200 49 억 2183379 N N 7685 N 00 N
9 20250513 090916 55 40.00 KSQ150 전기·전자 N N N Y 40 N 32150 400 2 1.26 267390200 8323 9.49 32100 32450 31800 41250 22250 31750 32126.66 8.79 0 -426 33016 32382 31466 30832 29916 32700 31150 50 9500 200 23490 50 1 24831179 7983 17.44 1.95 12 0.03 1843.00 16471.00 46200 20240603 -30.41 21800 20241115 47.48 35750 -10.07 20250213 22900 40.39 20250409 46200 -30.41 20240603 21800 47.48 20241115 2.18 Y 213420 200 49 억 2183379 N N 7685 N 00 N
10 20250512 160854 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31750 400 2 1.28 2763142925 87688 62.25 31550 32100 30550 40750 21950 31350 31511.07 8.85 0 -8858 31983 31666 31233 30916 30483 31450 30700 50 9400 200 23190 50 1 24831179 7884 17.23 1.93 12 0.35 1843.00 16471.00 46200 20240603 -31.28 21800 20241115 45.64 35750 -11.19 20250213 22900 38.65 20250409 46200 -31.28 20240603 21800 45.64 20241115 2.18 Y 213420 200 49 억 2197558 N N 7685 N 00 N
11 20250512 150903 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31700 350 2 1.12 2585981825 82096 58.28 31550 32100 30550 40750 21950 31350 31499.49 8.85 0 -7687 31983 31666 31233 30916 30483 31450 30700 50 9400 200 23190 50 1 24831179 7871 17.20 1.92 12 0.33 1843.00 16471.00 46200 20240603 -31.39 21800 20241115 45.41 35750 -11.33 20250213 22900 38.43 20250409 46200 -31.39 20240603 21800 45.41 20241115 2.18 Y 213420 200 49 억 2197558 N N 3390 N 00 N
12 20250512 140902 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31400 50 2 0.16 2163237150 68750 48.80 31550 32100 30550 40750 21950 31350 31465.27 8.85 0 -3760 31983 31666 31233 30916 30483 31450 30700 50 9400 200 23190 50 1 24831179 7797 17.04 1.91 12 0.28 1843.00 16471.00 46200 20240603 -32.03 21800 20241115 44.04 35750 -12.17 20250213 22900 37.12 20250409 46200 -32.03 20240603 21800 44.04 20241115 2.18 Y 213420 200 49 억 2197558 N N 3390 N 00 N