ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
247540/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
20250512,160933,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,102300,4500,2,4.60,47243607950,467791,92.46,98800,102500,98400,127100,68500,97800,100992.83,10.77,0,183842,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,100051,-103.65,5.82,12,0.48,-987.00,17582.00,246000,20240430,-58.41,87000,20250403,17.59,141700,-27.81,20250224,87000,17.59,20250403,224000,-54.33,20240607,87000,17.59,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,4733,N,00,N
20250512,150943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,102200,4400,2,4.50,45190590300,447709,88.49,98800,102500,98400,127100,68500,97800,100937.42,10.77,0,172272,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,99953,-103.55,5.81,12,0.46,-987.00,17582.00,246000,20240430,-58.46,87000,20250403,17.47,141700,-27.88,20250224,87000,17.47,20250403,224000,-54.38,20240607,87000,17.47,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
20250512,140941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101600,3800,2,3.89,37036475100,367765,72.69,98800,101700,98400,127100,68500,97800,100706.91,10.77,0,147729,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,99366,-102.94,5.78,12,0.38,-987.00,17582.00,246000,20240430,-58.70,87000,20250403,16.78,141700,-28.30,20250224,87000,16.78,20250403,224000,-54.64,20240607,87000,16.78,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
20250512,130942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101000,3200,2,3.27,31806588400,316182,62.49,98800,101700,98400,127100,68500,97800,100595.82,10.77,0,129658,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,98779,-102.33,5.74,12,0.32,-987.00,17582.00,246000,20240430,-58.94,87000,20250403,16.09,141700,-28.72,20250224,87000,16.09,20250403,224000,-54.91,20240607,87000,16.09,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
20250512,120942,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100400,2600,2,2.66,30201322900,300230,59.34,98800,101700,98400,127100,68500,97800,100593.95,10.77,0,125013,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,98193,-101.72,5.71,12,0.31,-987.00,17582.00,246000,20240430,-59.19,87000,20250403,15.40,141700,-29.15,20250224,87000,15.40,20250403,224000,-55.18,20240607,87000,15.40,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
20250512,110941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,101000,3200,2,3.27,27914910250,277541,54.86,98800,101700,98400,127100,68500,97800,100579.41,10.77,0,118752,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,98779,-102.33,5.74,12,0.28,-987.00,17582.00,246000,20240430,-58.94,87000,20250403,16.09,141700,-28.72,20250224,87000,16.09,20250403,224000,-54.91,20240607,87000,16.09,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
20250512,100939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,100900,3100,2,3.17,19188661850,191418,37.83,98800,101600,98400,127100,68500,97800,100244.81,10.77,0,79831,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,98682,-102.23,5.74,12,0.20,-987.00,17582.00,246000,20240430,-58.98,87000,20250403,15.98,141700,-28.79,20250224,87000,15.98,20250403,224000,-54.96,20240607,87000,15.98,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
20250512,090941,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98900,1100,2,1.12,2818193650,28465,5.63,98800,99700,98500,127100,68500,97800,99005.57,10.77,0,10596,106133,101966,99733,95566,93333,100850,94450,489,29300,500,70410,100,1,97801344,96726,-100.20,5.63,12,0.03,-987.00,17582.00,246000,20240430,-59.80,87000,20250403,13.68,141700,-30.20,20250224,87000,13.68,20250403,224000,-55.85,20240607,87000,13.68,20250403,1.18,Y,247540,500,489 억,,10537558,N,N,116977,N,00,N
20250509,160932,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,97800,-6000,5,-5.78,50267682950,505947,73.70,102600,103900,97500,134900,72700,103800,99355.52,10.97,5676,-130757,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,95650,-99.09,5.56,12,0.52,-987.00,17582.00,246000,20240430,-60.24,87000,20250403,12.41,141700,-30.98,20250224,87000,12.41,20250403,224000,-56.34,20240607,87000,12.41,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,116977,N,00,N
20250509,150943,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,97800,-6000,5,-5.78,47400731700,476634,69.43,102600,103900,97500,134900,72700,103800,99448.91,10.97,5676,-134076,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,95650,-99.09,5.56,12,0.49,-987.00,17582.00,246000,20240430,-60.24,87000,20250403,12.41,141700,-30.98,20250224,87000,12.41,20250403,224000,-56.34,20240607,87000,12.41,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,N,00,N
20250509,140939,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,Y,98000,-5800,5,-5.59,39614830450,396985,57.83,102600,103900,98000,134900,72700,103800,99789.24,10.97,5676,-136587,108866,106332,102966,100432,97066,107600,101700,489,31100,500,74730,100,1,97801344,95845,-99.29,5.57,12,0.41,-987.00,17582.00,246000,20240430,-60.16,87000,20250403,12.64,141700,-30.84,20250224,87000,12.64,20250403,224000,-56.25,20240607,87000,12.64,20250403,1.12,Y,247540,500,489 억,,10728375,N,N,22878,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 20250512 160933 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 102300 4500 2 4.60 47243607950 467791 92.46 98800 102500 98400 127100 68500 97800 100992.83 10.77 0 183842 106133 101966 99733 95566 93333 100850 94450 489 29300 500 70410 100 1 97801344 100051 -103.65 5.82 12 0.48 -987.00 17582.00 246000 20240430 -58.41 87000 20250403 17.59 141700 -27.81 20250224 87000 17.59 20250403 224000 -54.33 20240607 87000 17.59 20250403 1.18 Y 247540 500 489 억 10537558 N N 4733 N 00 N
3 20250512 150943 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 102200 4400 2 4.50 45190590300 447709 88.49 98800 102500 98400 127100 68500 97800 100937.42 10.77 0 172272 106133 101966 99733 95566 93333 100850 94450 489 29300 500 70410 100 1 97801344 99953 -103.55 5.81 12 0.46 -987.00 17582.00 246000 20240430 -58.46 87000 20250403 17.47 141700 -27.88 20250224 87000 17.47 20250403 224000 -54.38 20240607 87000 17.47 20250403 1.18 Y 247540 500 489 억 10537558 N N 116977 N 00 N
4 20250512 140941 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 101600 3800 2 3.89 37036475100 367765 72.69 98800 101700 98400 127100 68500 97800 100706.91 10.77 0 147729 106133 101966 99733 95566 93333 100850 94450 489 29300 500 70410 100 1 97801344 99366 -102.94 5.78 12 0.38 -987.00 17582.00 246000 20240430 -58.70 87000 20250403 16.78 141700 -28.30 20250224 87000 16.78 20250403 224000 -54.64 20240607 87000 16.78 20250403 1.18 Y 247540 500 489 억 10537558 N N 116977 N 00 N
5 20250512 130942 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 101000 3200 2 3.27 31806588400 316182 62.49 98800 101700 98400 127100 68500 97800 100595.82 10.77 0 129658 106133 101966 99733 95566 93333 100850 94450 489 29300 500 70410 100 1 97801344 98779 -102.33 5.74 12 0.32 -987.00 17582.00 246000 20240430 -58.94 87000 20250403 16.09 141700 -28.72 20250224 87000 16.09 20250403 224000 -54.91 20240607 87000 16.09 20250403 1.18 Y 247540 500 489 억 10537558 N N 116977 N 00 N
6 20250512 120942 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100400 2600 2 2.66 30201322900 300230 59.34 98800 101700 98400 127100 68500 97800 100593.95 10.77 0 125013 106133 101966 99733 95566 93333 100850 94450 489 29300 500 70410 100 1 97801344 98193 -101.72 5.71 12 0.31 -987.00 17582.00 246000 20240430 -59.19 87000 20250403 15.40 141700 -29.15 20250224 87000 15.40 20250403 224000 -55.18 20240607 87000 15.40 20250403 1.18 Y 247540 500 489 억 10537558 N N 116977 N 00 N
7 20250512 110941 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 101000 3200 2 3.27 27914910250 277541 54.86 98800 101700 98400 127100 68500 97800 100579.41 10.77 0 118752 106133 101966 99733 95566 93333 100850 94450 489 29300 500 70410 100 1 97801344 98779 -102.33 5.74 12 0.28 -987.00 17582.00 246000 20240430 -58.94 87000 20250403 16.09 141700 -28.72 20250224 87000 16.09 20250403 224000 -54.91 20240607 87000 16.09 20250403 1.18 Y 247540 500 489 억 10537558 N N 116977 N 00 N
8 20250512 100939 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 100900 3100 2 3.17 19188661850 191418 37.83 98800 101600 98400 127100 68500 97800 100244.81 10.77 0 79831 106133 101966 99733 95566 93333 100850 94450 489 29300 500 70410 100 1 97801344 98682 -102.23 5.74 12 0.20 -987.00 17582.00 246000 20240430 -58.98 87000 20250403 15.98 141700 -28.79 20250224 87000 15.98 20250403 224000 -54.96 20240607 87000 15.98 20250403 1.18 Y 247540 500 489 억 10537558 N N 116977 N 00 N
9 20250512 090941 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 98900 1100 2 1.12 2818193650 28465 5.63 98800 99700 98500 127100 68500 97800 99005.57 10.77 0 10596 106133 101966 99733 95566 93333 100850 94450 489 29300 500 70410 100 1 97801344 96726 -100.20 5.63 12 0.03 -987.00 17582.00 246000 20240430 -59.80 87000 20250403 13.68 141700 -30.20 20250224 87000 13.68 20250403 224000 -55.85 20240607 87000 13.68 20250403 1.18 Y 247540 500 489 억 10537558 N N 116977 N 00 N
10 20250509 160932 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 97800 -6000 5 -5.78 50267682950 505947 73.70 102600 103900 97500 134900 72700 103800 99355.52 10.97 5676 -130757 108866 106332 102966 100432 97066 107600 101700 489 31100 500 74730 100 1 97801344 95650 -99.09 5.56 12 0.52 -987.00 17582.00 246000 20240430 -60.24 87000 20250403 12.41 141700 -30.98 20250224 87000 12.41 20250403 224000 -56.34 20240607 87000 12.41 20250403 1.12 Y 247540 500 489 억 10728375 N N 116977 N 00 N
11 20250509 150943 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 97800 -6000 5 -5.78 47400731700 476634 69.43 102600 103900 97500 134900 72700 103800 99448.91 10.97 5676 -134076 108866 106332 102966 100432 97066 107600 101700 489 31100 500 74730 100 1 97801344 95650 -99.09 5.56 12 0.49 -987.00 17582.00 246000 20240430 -60.24 87000 20250403 12.41 141700 -30.98 20250224 87000 12.41 20250403 224000 -56.34 20240607 87000 12.41 20250403 1.12 Y 247540 500 489 억 10728375 N N 22878 N 00 N
12 20250509 140939 55 40.00 KSQ150 전기·전자 N N N Y 40 Y 98000 -5800 5 -5.59 39614830450 396985 57.83 102600 103900 98000 134900 72700 103800 99789.24 10.97 5676 -136587 108866 106332 102966 100432 97066 107600 101700 489 31100 500 74730 100 1 97801344 95845 -99.29 5.57 12 0.41 -987.00 17582.00 246000 20240430 -60.16 87000 20250403 12.64 141700 -30.84 20250224 87000 12.64 20250403 224000 -56.25 20240607 87000 12.64 20250403 1.12 Y 247540 500 489 억 10728375 N N 22878 N 00 N