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
078600/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
20250513,160611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81200,-2700,5,-3.22,6118661850,74138,56.57,85000,85000,81100,109000,58800,83900,82530.71,19.69,0,-24178,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12570,34.09,5.28,12,0.48,2382.00,15372.00,163400,20240612,-50.31,71000,20250102,14.37,119800,-32.22,20250224,71000,14.37,20250102,163400,-50.31,20240612,71000,14.37,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,5694,N,00,N
20250513,150619,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81300,-2600,5,-3.10,5541432450,67033,51.15,85000,85000,81200,109000,58800,83900,82667.23,19.69,0,-19364,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12586,34.13,5.29,12,0.43,2382.00,15372.00,163400,20240612,-50.24,71000,20250102,14.51,119800,-32.14,20250224,71000,14.51,20250102,163400,-50.24,20240612,71000,14.51,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
20250513,140620,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,81700,-2200,5,-2.62,4691981600,56598,43.19,85000,85000,81600,109000,58800,83900,82900.13,19.69,0,-14922,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12648,34.30,5.31,12,0.37,2382.00,15372.00,163400,20240612,-50.00,71000,20250102,15.07,119800,-31.80,20250224,71000,15.07,20250102,163400,-50.00,20240612,71000,15.07,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
20250513,130621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82600,-1300,5,-1.55,3656303250,43969,33.55,85000,85000,82100,109000,58800,83900,83156.39,19.69,0,-9329,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12787,34.68,5.37,12,0.28,2382.00,15372.00,163400,20240612,-49.45,71000,20250102,16.34,119800,-31.05,20250224,71000,16.34,20250102,163400,-49.45,20240612,71000,16.34,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
20250513,120622,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82400,-1500,5,-1.79,3435640350,41295,31.51,85000,85000,82100,109000,58800,83900,83197.49,19.69,0,-9263,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12756,34.59,5.36,12,0.27,2382.00,15372.00,163400,20240612,-49.57,71000,20250102,16.06,119800,-31.22,20250224,71000,16.06,20250102,163400,-49.57,20240612,71000,16.06,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
20250513,110621,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82800,-1100,5,-1.31,2931249950,35181,26.84,85000,85000,82100,109000,58800,83900,83319.12,19.69,0,-6688,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12818,34.76,5.39,12,0.23,2382.00,15372.00,163400,20240612,-49.33,71000,20250102,16.62,119800,-30.88,20250224,71000,16.62,20250102,163400,-49.33,20240612,71000,16.62,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
20250513,100623,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,82800,-1100,5,-1.31,2324391450,27861,21.26,85000,85000,82100,109000,58800,83900,83428.14,19.69,0,-7932,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,12818,34.76,5.39,12,0.18,2382.00,15372.00,163400,20240612,-49.33,71000,20250102,16.62,119800,-30.88,20250224,71000,16.62,20250102,163400,-49.33,20240612,71000,16.62,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
20250513,090626,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84200,300,2,0.36,461989750,5474,4.18,85000,85000,83900,109000,58800,83900,84397.10,19.69,0,-1807,86833,85366,83033,81566,79233,86100,82300,77,25100,500,60400,100,1,15480593,13035,35.35,5.48,12,0.04,2382.00,15372.00,163400,20240612,-48.47,71000,20250102,18.59,119800,-29.72,20250224,71000,18.59,20250102,163400,-48.47,20240612,71000,18.59,20250102,1.79,Y,078600,500,77 억,,3047619,N,N,8121,N,00,N
20250512,160610,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83900,3500,2,4.35,10886975650,131056,172.59,82400,84500,80700,104500,56300,80400,83070.71,19.43,0,28885,83933,82166,80933,79166,77933,81550,78550,77,24100,500,57880,100,1,15480593,12988,35.22,5.46,12,0.85,2382.00,15372.00,163400,20240612,-48.65,71000,20250102,18.17,119800,-29.97,20250224,71000,18.17,20250102,163400,-48.65,20240612,71000,18.17,20250102,1.78,Y,078600,500,77 억,,3007149,N,N,8119,N,00,N
20250512,150617,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,83800,3400,2,4.23,10303473150,124097,163.43,82400,84500,80700,104500,56300,80400,83027.58,19.43,0,28473,83933,82166,80933,79166,77933,81550,78550,77,24100,500,57880,100,1,15480593,12973,35.18,5.45,12,0.80,2382.00,15372.00,163400,20240612,-48.71,71000,20250102,18.03,119800,-30.05,20250224,71000,18.03,20250102,163400,-48.71,20240612,71000,18.03,20250102,1.78,Y,078600,500,77 억,,3007149,N,N,9722,N,00,N
20250512,140616,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,84300,3900,2,4.85,9428068550,113657,149.68,82400,84500,80700,104500,56300,80400,82951.94,19.43,0,24642,83933,82166,80933,79166,77933,81550,78550,77,24100,500,57880,100,1,15480593,13050,35.39,5.48,12,0.73,2382.00,15372.00,163400,20240612,-48.41,71000,20250102,18.73,119800,-29.63,20250224,71000,18.73,20250102,163400,-48.41,20240612,71000,18.73,20250102,1.78,Y,078600,500,77 억,,3007149,N,N,9722,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 160611 55 40.00 KSQ150 전기·전자 N N N Y 40 N 81200 -2700 5 -3.22 6118661850 74138 56.57 85000 85000 81100 109000 58800 83900 82530.71 19.69 0 -24178 86833 85366 83033 81566 79233 86100 82300 77 25100 500 60400 100 1 15480593 12570 34.09 5.28 12 0.48 2382.00 15372.00 163400 20240612 -50.31 71000 20250102 14.37 119800 -32.22 20250224 71000 14.37 20250102 163400 -50.31 20240612 71000 14.37 20250102 1.79 Y 078600 500 77 억 3047619 N N 5694 N 00 N
3 20250513 150619 55 40.00 KSQ150 전기·전자 N N N Y 40 N 81300 -2600 5 -3.10 5541432450 67033 51.15 85000 85000 81200 109000 58800 83900 82667.23 19.69 0 -19364 86833 85366 83033 81566 79233 86100 82300 77 25100 500 60400 100 1 15480593 12586 34.13 5.29 12 0.43 2382.00 15372.00 163400 20240612 -50.24 71000 20250102 14.51 119800 -32.14 20250224 71000 14.51 20250102 163400 -50.24 20240612 71000 14.51 20250102 1.79 Y 078600 500 77 억 3047619 N N 8121 N 00 N
4 20250513 140620 55 40.00 KSQ150 전기·전자 N N N Y 40 N 81700 -2200 5 -2.62 4691981600 56598 43.19 85000 85000 81600 109000 58800 83900 82900.13 19.69 0 -14922 86833 85366 83033 81566 79233 86100 82300 77 25100 500 60400 100 1 15480593 12648 34.30 5.31 12 0.37 2382.00 15372.00 163400 20240612 -50.00 71000 20250102 15.07 119800 -31.80 20250224 71000 15.07 20250102 163400 -50.00 20240612 71000 15.07 20250102 1.79 Y 078600 500 77 억 3047619 N N 8121 N 00 N
5 20250513 130621 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82600 -1300 5 -1.55 3656303250 43969 33.55 85000 85000 82100 109000 58800 83900 83156.39 19.69 0 -9329 86833 85366 83033 81566 79233 86100 82300 77 25100 500 60400 100 1 15480593 12787 34.68 5.37 12 0.28 2382.00 15372.00 163400 20240612 -49.45 71000 20250102 16.34 119800 -31.05 20250224 71000 16.34 20250102 163400 -49.45 20240612 71000 16.34 20250102 1.79 Y 078600 500 77 억 3047619 N N 8121 N 00 N
6 20250513 120622 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82400 -1500 5 -1.79 3435640350 41295 31.51 85000 85000 82100 109000 58800 83900 83197.49 19.69 0 -9263 86833 85366 83033 81566 79233 86100 82300 77 25100 500 60400 100 1 15480593 12756 34.59 5.36 12 0.27 2382.00 15372.00 163400 20240612 -49.57 71000 20250102 16.06 119800 -31.22 20250224 71000 16.06 20250102 163400 -49.57 20240612 71000 16.06 20250102 1.79 Y 078600 500 77 억 3047619 N N 8121 N 00 N
7 20250513 110621 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82800 -1100 5 -1.31 2931249950 35181 26.84 85000 85000 82100 109000 58800 83900 83319.12 19.69 0 -6688 86833 85366 83033 81566 79233 86100 82300 77 25100 500 60400 100 1 15480593 12818 34.76 5.39 12 0.23 2382.00 15372.00 163400 20240612 -49.33 71000 20250102 16.62 119800 -30.88 20250224 71000 16.62 20250102 163400 -49.33 20240612 71000 16.62 20250102 1.79 Y 078600 500 77 억 3047619 N N 8121 N 00 N
8 20250513 100623 55 40.00 KSQ150 전기·전자 N N N Y 40 N 82800 -1100 5 -1.31 2324391450 27861 21.26 85000 85000 82100 109000 58800 83900 83428.14 19.69 0 -7932 86833 85366 83033 81566 79233 86100 82300 77 25100 500 60400 100 1 15480593 12818 34.76 5.39 12 0.18 2382.00 15372.00 163400 20240612 -49.33 71000 20250102 16.62 119800 -30.88 20250224 71000 16.62 20250102 163400 -49.33 20240612 71000 16.62 20250102 1.79 Y 078600 500 77 억 3047619 N N 8121 N 00 N
9 20250513 090626 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84200 300 2 0.36 461989750 5474 4.18 85000 85000 83900 109000 58800 83900 84397.10 19.69 0 -1807 86833 85366 83033 81566 79233 86100 82300 77 25100 500 60400 100 1 15480593 13035 35.35 5.48 12 0.04 2382.00 15372.00 163400 20240612 -48.47 71000 20250102 18.59 119800 -29.72 20250224 71000 18.59 20250102 163400 -48.47 20240612 71000 18.59 20250102 1.79 Y 078600 500 77 억 3047619 N N 8121 N 00 N
10 20250512 160610 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83900 3500 2 4.35 10886975650 131056 172.59 82400 84500 80700 104500 56300 80400 83070.71 19.43 0 28885 83933 82166 80933 79166 77933 81550 78550 77 24100 500 57880 100 1 15480593 12988 35.22 5.46 12 0.85 2382.00 15372.00 163400 20240612 -48.65 71000 20250102 18.17 119800 -29.97 20250224 71000 18.17 20250102 163400 -48.65 20240612 71000 18.17 20250102 1.78 Y 078600 500 77 억 3007149 N N 8119 N 00 N
11 20250512 150617 55 40.00 KSQ150 전기·전자 N N N Y 40 N 83800 3400 2 4.23 10303473150 124097 163.43 82400 84500 80700 104500 56300 80400 83027.58 19.43 0 28473 83933 82166 80933 79166 77933 81550 78550 77 24100 500 57880 100 1 15480593 12973 35.18 5.45 12 0.80 2382.00 15372.00 163400 20240612 -48.71 71000 20250102 18.03 119800 -30.05 20250224 71000 18.03 20250102 163400 -48.71 20240612 71000 18.03 20250102 1.78 Y 078600 500 77 억 3007149 N N 9722 N 00 N
12 20250512 140616 55 40.00 KSQ150 전기·전자 N N N Y 40 N 84300 3900 2 4.85 9428068550 113657 149.68 82400 84500 80700 104500 56300 80400 82951.94 19.43 0 24642 83933 82166 80933 79166 77933 81550 78550 77 24100 500 57880 100 1 15480593 13050 35.39 5.48 12 0.73 2382.00 15372.00 163400 20240612 -48.41 71000 20250102 18.73 119800 -29.63 20250224 71000 18.73 20250102 163400 -48.41 20240612 71000 18.73 20250102 1.78 Y 078600 500 77 억 3007149 N N 9722 N 00 N