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
417200/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
20250513,161143,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11110,10,2,0.09,2008432050,181167,76.98,11150,11220,10990,14430,7770,11100,11086.08,4.50,0,9254,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7516,132.26,4.07,12,0.27,84.00,2728.00,31950,20240610,-65.23,9050,20250409,22.76,16000,-30.56,20250117,9050,22.76,20250409,31950,-65.23,20240610,9050,22.76,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,9939,N,00,N
20250513,151159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11130,30,2,0.27,1941643490,175159,74.43,11150,11220,10990,14430,7770,11100,11085.03,4.50,0,8662,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7530,132.50,4.08,12,0.26,84.00,2728.00,31950,20240610,-65.16,9050,20250409,22.98,16000,-30.44,20250117,9050,22.98,20250409,31950,-65.16,20240610,9050,22.98,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
20250513,141159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11130,30,2,0.27,1535524250,138636,58.91,11150,11220,10990,14430,7770,11100,11075.94,4.50,0,-15176,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7530,132.50,4.08,12,0.20,84.00,2728.00,31950,20240610,-65.16,9050,20250409,22.98,16000,-30.44,20250117,9050,22.98,20250409,31950,-65.16,20240610,9050,22.98,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
20250513,131201,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11040,-60,5,-0.54,1060119710,95712,40.67,11150,11220,10990,14430,7770,11100,11076.14,4.50,0,-3687,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7469,131.43,4.05,12,0.14,84.00,2728.00,31950,20240610,-65.45,9050,20250409,21.99,16000,-31.00,20250117,9050,21.99,20250409,31950,-65.45,20240610,9050,21.99,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
20250513,121205,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11040,-60,5,-0.54,949752230,85712,36.42,11150,11220,10990,14430,7770,11100,11080.74,4.50,0,-1595,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7469,131.43,4.05,12,0.13,84.00,2728.00,31950,20240610,-65.45,9050,20250409,21.99,16000,-31.00,20250117,9050,21.99,20250409,31950,-65.45,20240610,9050,21.99,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
20250513,111202,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11090,-10,5,-0.09,776104220,69966,29.73,11150,11220,11030,14430,7770,11100,11092.59,4.50,0,7836,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7503,132.02,4.07,12,0.10,84.00,2728.00,31950,20240610,-65.29,9050,20250409,22.54,16000,-30.69,20250117,9050,22.54,20250409,31950,-65.29,20240610,9050,22.54,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
20250513,101203,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11100,0,3,0.00,542278880,48847,20.76,11150,11220,11040,14430,7770,11100,11101.58,4.50,0,1738,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7509,132.14,4.07,12,0.07,84.00,2728.00,31950,20240610,-65.26,9050,20250409,22.65,16000,-30.62,20250117,9050,22.65,20250409,31950,-65.26,20240610,9050,22.65,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
20250513,091208,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,20,2,0.18,201233365,18056,7.67,11150,11220,11090,14430,7770,11100,11144.96,4.50,0,-2110,11380,11240,11060,10920,10740,11310,10990,338,3330,500,7990,10,1,67652659,7523,132.38,4.08,12,0.03,84.00,2728.00,31950,20240610,-65.20,9050,20250409,22.87,16000,-30.50,20250117,9050,22.87,20250409,31950,-65.20,20240610,9050,22.87,20250409,1.91,Y,417200,500,338 억,,3046398,N,N,27640,N,00,N
20250512,161138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11100,200,2,1.83,2611661725,235344,98.53,10910,11200,10880,14170,7630,10900,11097.23,4.41,0,66810,11386,11142,10886,10642,10386,11015,10515,338,3270,500,7840,10,1,67652659,7509,132.14,4.07,12,0.35,84.00,2728.00,31950,20240610,-65.26,9050,20250409,22.65,16000,-30.62,20250117,9050,22.65,20250409,31950,-65.26,20240610,9050,22.65,20250409,1.93,Y,417200,500,338 억,,2984798,N,N,27640,N,00,N
20250512,151151,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11090,190,2,1.74,2502539540,225507,94.41,10910,11200,10880,14170,7630,10900,11097.41,4.41,0,66739,11386,11142,10886,10642,10386,11015,10515,338,3270,500,7840,10,1,67652659,7503,132.02,4.07,12,0.33,84.00,2728.00,31950,20240610,-65.29,9050,20250409,22.54,16000,-30.69,20250117,9050,22.54,20250409,31950,-65.29,20240610,9050,22.54,20250409,1.93,Y,417200,500,338 억,,2984798,N,N,60807,N,00,N
20250512,141150,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,11120,220,2,2.02,2143815420,193202,80.89,10910,11200,10880,14170,7630,10900,11096.26,4.41,0,61406,11386,11142,10886,10642,10386,11015,10515,338,3270,500,7840,10,1,67652659,7523,132.38,4.08,12,0.29,84.00,2728.00,31950,20240610,-65.20,9050,20250409,22.87,16000,-30.50,20250117,9050,22.87,20250409,31950,-65.20,20240610,9050,22.87,20250409,1.93,Y,417200,500,338 억,,2984798,N,N,60807,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 161143 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11110 10 2 0.09 2008432050 181167 76.98 11150 11220 10990 14430 7770 11100 11086.08 4.50 0 9254 11380 11240 11060 10920 10740 11310 10990 338 3330 500 7990 10 1 67652659 7516 132.26 4.07 12 0.27 84.00 2728.00 31950 20240610 -65.23 9050 20250409 22.76 16000 -30.56 20250117 9050 22.76 20250409 31950 -65.23 20240610 9050 22.76 20250409 1.91 Y 417200 500 338 억 3046398 N N 9939 N 00 N
3 20250513 151159 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11130 30 2 0.27 1941643490 175159 74.43 11150 11220 10990 14430 7770 11100 11085.03 4.50 0 8662 11380 11240 11060 10920 10740 11310 10990 338 3330 500 7990 10 1 67652659 7530 132.50 4.08 12 0.26 84.00 2728.00 31950 20240610 -65.16 9050 20250409 22.98 16000 -30.44 20250117 9050 22.98 20250409 31950 -65.16 20240610 9050 22.98 20250409 1.91 Y 417200 500 338 억 3046398 N N 27640 N 00 N
4 20250513 141159 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11130 30 2 0.27 1535524250 138636 58.91 11150 11220 10990 14430 7770 11100 11075.94 4.50 0 -15176 11380 11240 11060 10920 10740 11310 10990 338 3330 500 7990 10 1 67652659 7530 132.50 4.08 12 0.20 84.00 2728.00 31950 20240610 -65.16 9050 20250409 22.98 16000 -30.44 20250117 9050 22.98 20250409 31950 -65.16 20240610 9050 22.98 20250409 1.91 Y 417200 500 338 억 3046398 N N 27640 N 00 N
5 20250513 131201 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11040 -60 5 -0.54 1060119710 95712 40.67 11150 11220 10990 14430 7770 11100 11076.14 4.50 0 -3687 11380 11240 11060 10920 10740 11310 10990 338 3330 500 7990 10 1 67652659 7469 131.43 4.05 12 0.14 84.00 2728.00 31950 20240610 -65.45 9050 20250409 21.99 16000 -31.00 20250117 9050 21.99 20250409 31950 -65.45 20240610 9050 21.99 20250409 1.91 Y 417200 500 338 억 3046398 N N 27640 N 00 N
6 20250513 121205 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11040 -60 5 -0.54 949752230 85712 36.42 11150 11220 10990 14430 7770 11100 11080.74 4.50 0 -1595 11380 11240 11060 10920 10740 11310 10990 338 3330 500 7990 10 1 67652659 7469 131.43 4.05 12 0.13 84.00 2728.00 31950 20240610 -65.45 9050 20250409 21.99 16000 -31.00 20250117 9050 21.99 20250409 31950 -65.45 20240610 9050 21.99 20250409 1.91 Y 417200 500 338 억 3046398 N N 27640 N 00 N
7 20250513 111202 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11090 -10 5 -0.09 776104220 69966 29.73 11150 11220 11030 14430 7770 11100 11092.59 4.50 0 7836 11380 11240 11060 10920 10740 11310 10990 338 3330 500 7990 10 1 67652659 7503 132.02 4.07 12 0.10 84.00 2728.00 31950 20240610 -65.29 9050 20250409 22.54 16000 -30.69 20250117 9050 22.54 20250409 31950 -65.29 20240610 9050 22.54 20250409 1.91 Y 417200 500 338 억 3046398 N N 27640 N 00 N
8 20250513 101203 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11100 0 3 0.00 542278880 48847 20.76 11150 11220 11040 14430 7770 11100 11101.58 4.50 0 1738 11380 11240 11060 10920 10740 11310 10990 338 3330 500 7990 10 1 67652659 7509 132.14 4.07 12 0.07 84.00 2728.00 31950 20240610 -65.26 9050 20250409 22.65 16000 -30.62 20250117 9050 22.65 20250409 31950 -65.26 20240610 9050 22.65 20250409 1.91 Y 417200 500 338 억 3046398 N N 27640 N 00 N
9 20250513 091208 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11120 20 2 0.18 201233365 18056 7.67 11150 11220 11090 14430 7770 11100 11144.96 4.50 0 -2110 11380 11240 11060 10920 10740 11310 10990 338 3330 500 7990 10 1 67652659 7523 132.38 4.08 12 0.03 84.00 2728.00 31950 20240610 -65.20 9050 20250409 22.87 16000 -30.50 20250117 9050 22.87 20250409 31950 -65.20 20240610 9050 22.87 20250409 1.91 Y 417200 500 338 억 3046398 N N 27640 N 00 N
10 20250512 161138 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11100 200 2 1.83 2611661725 235344 98.53 10910 11200 10880 14170 7630 10900 11097.23 4.41 0 66810 11386 11142 10886 10642 10386 11015 10515 338 3270 500 7840 10 1 67652659 7509 132.14 4.07 12 0.35 84.00 2728.00 31950 20240610 -65.26 9050 20250409 22.65 16000 -30.62 20250117 9050 22.65 20250409 31950 -65.26 20240610 9050 22.65 20250409 1.93 Y 417200 500 338 억 2984798 N N 27640 N 00 N
11 20250512 151151 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11090 190 2 1.74 2502539540 225507 94.41 10910 11200 10880 14170 7630 10900 11097.41 4.41 0 66739 11386 11142 10886 10642 10386 11015 10515 338 3270 500 7840 10 1 67652659 7503 132.02 4.07 12 0.33 84.00 2728.00 31950 20240610 -65.29 9050 20250409 22.54 16000 -30.69 20250117 9050 22.54 20250409 31950 -65.29 20240610 9050 22.54 20250409 1.93 Y 417200 500 338 억 2984798 N N 60807 N 00 N
12 20250512 141150 55 40.00 KSQ150 전기·전자 N N N Y 40 N 11120 220 2 2.02 2143815420 193202 80.89 10910 11200 10880 14170 7630 10900 11096.26 4.41 0 61406 11386 11142 10886 10642 10386 11015 10515 338 3270 500 7840 10 1 67652659 7523 132.38 4.08 12 0.29 84.00 2728.00 31950 20240610 -65.20 9050 20250409 22.87 16000 -30.50 20250117 9050 22.87 20250409 31950 -65.20 20240610 9050 22.87 20250409 1.93 Y 417200 500 338 억 2984798 N N 60807 N 00 N