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
393890/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
20250512,161128,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8850,180,2,2.08,7052487385,804231,111.23,8690,9000,8570,11270,6070,8670,8769.21,3.24,0,142157,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2995,-4.15,0.31,12,2.38,-2134.00,28622.00,38050,20240503,-76.74,6750,20250409,31.11,12400,-28.63,20250107,6750,31.11,20250409,36150,-75.52,20240531,6750,31.11,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,30312,N,00,N
20250512,151141,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8870,200,2,2.31,6634690085,757061,104.70,8690,9000,8570,11270,6070,8670,8763.75,3.24,0,129637,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,3002,-4.16,0.31,12,2.24,-2134.00,28622.00,38050,20240503,-76.69,6750,20250409,31.41,12400,-28.47,20250107,6750,31.41,20250409,36150,-75.46,20240531,6750,31.41,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
20250512,141139,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8830,160,2,1.85,5080659145,582983,80.63,8690,8910,8570,11270,6070,8670,8714.94,3.24,0,83222,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2988,-4.14,0.31,12,1.72,-2134.00,28622.00,38050,20240503,-76.79,6750,20250409,30.81,12400,-28.79,20250107,6750,30.81,20250409,36150,-75.57,20240531,6750,30.81,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
20250512,131138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8830,160,2,1.85,4172821030,480488,66.45,8690,8830,8570,11270,6070,8670,8684.55,3.24,0,62409,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2988,-4.14,0.31,12,1.42,-2134.00,28622.00,38050,20240503,-76.79,6750,20250409,30.81,12400,-28.79,20250107,6750,30.81,20250409,36150,-75.57,20240531,6750,30.81,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
20250512,121139,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8680,10,2,0.12,3267794545,377421,52.20,8690,8780,8570,11270,6070,8670,8658.22,3.24,0,43631,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2938,-4.07,0.30,12,1.12,-2134.00,28622.00,38050,20240503,-77.19,6750,20250409,28.59,12400,-30.00,20250107,6750,28.59,20250409,36150,-75.99,20240531,6750,28.59,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
20250512,111138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8640,-30,5,-0.35,2474136985,286043,39.56,8690,8780,8570,11270,6070,8670,8649.52,3.24,0,61859,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2924,-4.05,0.30,12,0.85,-2134.00,28622.00,38050,20240503,-77.29,6750,20250409,28.00,12400,-30.32,20250107,6750,28.00,20250409,36150,-76.10,20240531,6750,28.00,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
20250512,101135,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8590,-80,5,-0.92,1919195340,221878,30.69,8690,8780,8570,11270,6070,8670,8649.77,3.24,0,57418,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2907,-4.03,0.30,12,0.66,-2134.00,28622.00,38050,20240503,-77.42,6750,20250409,27.26,12400,-30.73,20250107,6750,27.26,20250409,36150,-76.24,20240531,6750,27.26,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
20250512,091138,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8590,-80,5,-0.92,908162920,104544,14.46,8690,8780,8590,11270,6070,8670,8686.90,3.24,0,35353,9443,9056,8823,8436,8203,8940,8320,169,2600,500,6240,10,1,33843144,2907,-4.03,0.30,12,0.31,-2134.00,28622.00,38050,20240503,-77.42,6750,20250409,27.26,12400,-30.73,20250107,6750,27.26,20250409,36150,-76.24,20240531,6750,27.26,20250409,6.03,Y,393890,500,169 억,,1096822,N,N,22369,N,00,N
20250509,161128,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8670,-530,5,-5.76,6382097355,723055,65.81,9210,9210,8590,11960,6440,9200,8826.68,3.36,0,-48233,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2934,-4.06,0.30,12,2.14,-2134.00,28622.00,38050,20240503,-77.21,6750,20250409,28.44,12400,-30.08,20250107,6750,28.44,20250409,36150,-76.02,20240531,6750,28.44,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,22369,N,00,N
20250509,151140,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8620,-580,5,-6.30,5919268285,669464,60.93,9210,9210,8600,11960,6440,9200,8841.77,3.36,0,-67002,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2917,-4.04,0.30,12,1.98,-2134.00,28622.00,38050,20240503,-77.35,6750,20250409,27.70,12400,-30.48,20250107,6750,27.70,20250409,36150,-76.15,20240531,6750,27.70,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,N,00,N
20250509,141136,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8780,-420,5,-4.57,4774301595,537311,48.91,9210,9210,8690,11960,6440,9200,8885.52,3.36,0,-64969,9726,9462,9166,8902,8606,9315,8755,169,2760,500,6620,10,1,33843144,2971,-4.11,0.31,12,1.59,-2134.00,28622.00,38050,20240503,-76.93,6750,20250409,30.07,12400,-29.19,20250107,6750,30.07,20250409,36150,-75.71,20240531,6750,30.07,20250409,5.74,Y,393890,500,169 억,,1137409,N,N,83398,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 161128 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8850 180 2 2.08 7052487385 804231 111.23 8690 9000 8570 11270 6070 8670 8769.21 3.24 0 142157 9443 9056 8823 8436 8203 8940 8320 169 2600 500 6240 10 1 33843144 2995 -4.15 0.31 12 2.38 -2134.00 28622.00 38050 20240503 -76.74 6750 20250409 31.11 12400 -28.63 20250107 6750 31.11 20250409 36150 -75.52 20240531 6750 31.11 20250409 6.03 Y 393890 500 169 억 1096822 N N 30312 N 00 N
3 20250512 151141 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8870 200 2 2.31 6634690085 757061 104.70 8690 9000 8570 11270 6070 8670 8763.75 3.24 0 129637 9443 9056 8823 8436 8203 8940 8320 169 2600 500 6240 10 1 33843144 3002 -4.16 0.31 12 2.24 -2134.00 28622.00 38050 20240503 -76.69 6750 20250409 31.41 12400 -28.47 20250107 6750 31.41 20250409 36150 -75.46 20240531 6750 31.41 20250409 6.03 Y 393890 500 169 억 1096822 N N 22369 N 00 N
4 20250512 141139 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8830 160 2 1.85 5080659145 582983 80.63 8690 8910 8570 11270 6070 8670 8714.94 3.24 0 83222 9443 9056 8823 8436 8203 8940 8320 169 2600 500 6240 10 1 33843144 2988 -4.14 0.31 12 1.72 -2134.00 28622.00 38050 20240503 -76.79 6750 20250409 30.81 12400 -28.79 20250107 6750 30.81 20250409 36150 -75.57 20240531 6750 30.81 20250409 6.03 Y 393890 500 169 억 1096822 N N 22369 N 00 N
5 20250512 131138 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8830 160 2 1.85 4172821030 480488 66.45 8690 8830 8570 11270 6070 8670 8684.55 3.24 0 62409 9443 9056 8823 8436 8203 8940 8320 169 2600 500 6240 10 1 33843144 2988 -4.14 0.31 12 1.42 -2134.00 28622.00 38050 20240503 -76.79 6750 20250409 30.81 12400 -28.79 20250107 6750 30.81 20250409 36150 -75.57 20240531 6750 30.81 20250409 6.03 Y 393890 500 169 억 1096822 N N 22369 N 00 N
6 20250512 121139 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8680 10 2 0.12 3267794545 377421 52.20 8690 8780 8570 11270 6070 8670 8658.22 3.24 0 43631 9443 9056 8823 8436 8203 8940 8320 169 2600 500 6240 10 1 33843144 2938 -4.07 0.30 12 1.12 -2134.00 28622.00 38050 20240503 -77.19 6750 20250409 28.59 12400 -30.00 20250107 6750 28.59 20250409 36150 -75.99 20240531 6750 28.59 20250409 6.03 Y 393890 500 169 억 1096822 N N 22369 N 00 N
7 20250512 111138 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8640 -30 5 -0.35 2474136985 286043 39.56 8690 8780 8570 11270 6070 8670 8649.52 3.24 0 61859 9443 9056 8823 8436 8203 8940 8320 169 2600 500 6240 10 1 33843144 2924 -4.05 0.30 12 0.85 -2134.00 28622.00 38050 20240503 -77.29 6750 20250409 28.00 12400 -30.32 20250107 6750 28.00 20250409 36150 -76.10 20240531 6750 28.00 20250409 6.03 Y 393890 500 169 억 1096822 N N 22369 N 00 N
8 20250512 101135 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8590 -80 5 -0.92 1919195340 221878 30.69 8690 8780 8570 11270 6070 8670 8649.77 3.24 0 57418 9443 9056 8823 8436 8203 8940 8320 169 2600 500 6240 10 1 33843144 2907 -4.03 0.30 12 0.66 -2134.00 28622.00 38050 20240503 -77.42 6750 20250409 27.26 12400 -30.73 20250107 6750 27.26 20250409 36150 -76.24 20240531 6750 27.26 20250409 6.03 Y 393890 500 169 억 1096822 N N 22369 N 00 N
9 20250512 091138 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8590 -80 5 -0.92 908162920 104544 14.46 8690 8780 8590 11270 6070 8670 8686.90 3.24 0 35353 9443 9056 8823 8436 8203 8940 8320 169 2600 500 6240 10 1 33843144 2907 -4.03 0.30 12 0.31 -2134.00 28622.00 38050 20240503 -77.42 6750 20250409 27.26 12400 -30.73 20250107 6750 27.26 20250409 36150 -76.24 20240531 6750 27.26 20250409 6.03 Y 393890 500 169 억 1096822 N N 22369 N 00 N
10 20250509 161128 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8670 -530 5 -5.76 6382097355 723055 65.81 9210 9210 8590 11960 6440 9200 8826.68 3.36 0 -48233 9726 9462 9166 8902 8606 9315 8755 169 2760 500 6620 10 1 33843144 2934 -4.06 0.30 12 2.14 -2134.00 28622.00 38050 20240503 -77.21 6750 20250409 28.44 12400 -30.08 20250107 6750 28.44 20250409 36150 -76.02 20240531 6750 28.44 20250409 5.74 Y 393890 500 169 억 1137409 N N 22369 N 00 N
11 20250509 151140 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8620 -580 5 -6.30 5919268285 669464 60.93 9210 9210 8600 11960 6440 9200 8841.77 3.36 0 -67002 9726 9462 9166 8902 8606 9315 8755 169 2760 500 6620 10 1 33843144 2917 -4.04 0.30 12 1.98 -2134.00 28622.00 38050 20240503 -77.35 6750 20250409 27.70 12400 -30.48 20250107 6750 27.70 20250409 36150 -76.15 20240531 6750 27.70 20250409 5.74 Y 393890 500 169 억 1137409 N N 83398 N 00 N
12 20250509 141136 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8780 -420 5 -4.57 4774301595 537311 48.91 9210 9210 8690 11960 6440 9200 8885.52 3.36 0 -64969 9726 9462 9166 8902 8606 9315 8755 169 2760 500 6620 10 1 33843144 2971 -4.11 0.31 12 1.59 -2134.00 28622.00 38050 20240503 -76.93 6750 20250409 30.07 12400 -29.19 20250107 6750 30.07 20250409 36150 -75.71 20240531 6750 30.07 20250409 5.74 Y 393890 500 169 억 1137409 N N 83398 N 00 N