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
032500/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
20250512,160352,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8780,-80,5,-0.90,518403570,59023,106.28,8950,8950,8640,11510,6210,8860,8783.08,5.88,0,1327,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3496,-9.06,2.43,12,0.15,-969.00,3607.00,16860,20240522,-47.92,6600,20240909,33.03,10250,-14.34,20250124,6750,30.07,20250409,16860,-47.92,20240522,6600,33.03,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,1834,N,00,N
20250512,150356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8800,-60,5,-0.68,483719610,55071,99.17,8950,8950,8640,11510,6210,8860,8783.56,5.88,0,297,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3504,-9.08,2.44,12,0.14,-969.00,3607.00,16860,20240522,-47.81,6600,20240909,33.33,10250,-14.15,20250124,6750,30.37,20250409,16860,-47.81,20240522,6600,33.33,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
20250512,140355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8800,-60,5,-0.68,404015950,45999,82.83,8950,8950,8640,11510,6210,8860,8783.15,5.88,0,130,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3504,-9.08,2.44,12,0.12,-969.00,3607.00,16860,20240522,-47.81,6600,20240909,33.33,10250,-14.15,20250124,6750,30.37,20250409,16860,-47.81,20240522,6600,33.33,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
20250512,130354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8790,-70,5,-0.79,386361390,43990,79.21,8950,8950,8640,11510,6210,8860,8782.94,5.88,0,3,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3500,-9.07,2.44,12,0.11,-969.00,3607.00,16860,20240522,-47.86,6600,20240909,33.18,10250,-14.24,20250124,6750,30.22,20250409,16860,-47.86,20240522,6600,33.18,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
20250512,120356,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8680,-180,5,-2.03,330865210,37612,67.73,8950,8950,8650,11510,6210,8860,8796.80,5.88,0,-1008,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3456,-8.96,2.41,12,0.09,-969.00,3607.00,16860,20240522,-48.52,6600,20240909,31.52,10250,-15.32,20250124,6750,28.59,20250409,16860,-48.52,20240522,6600,31.52,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
20250512,110355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8820,-40,5,-0.45,195831410,22168,39.92,8950,8950,8710,11510,6210,8860,8833.97,5.88,0,1458,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3512,-9.10,2.45,12,0.06,-969.00,3607.00,16860,20240522,-47.69,6600,20240909,33.64,10250,-13.95,20250124,6750,30.67,20250409,16860,-47.69,20240522,6600,33.64,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
20250512,100354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8820,-40,5,-0.45,102452910,11580,20.85,8950,8950,8710,11510,6210,8860,8847.40,5.88,0,1090,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3512,-9.10,2.45,12,0.03,-969.00,3607.00,16860,20240522,-47.69,6600,20240909,33.64,10250,-13.95,20250124,6750,30.67,20250409,16860,-47.69,20240522,6600,33.64,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
20250512,090355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8930,70,2,0.79,12964680,1453,2.62,8950,8950,8870,11510,6210,8860,8922.70,5.88,0,698,9000,8930,8830,8760,8660,8965,8795,199,2650,500,6200,10,1,39820883,3556,-9.22,2.48,12,0.00,-969.00,3607.00,16860,20240522,-47.03,6600,20240909,35.30,10250,-12.88,20250124,6750,32.30,20250409,16860,-47.03,20240522,6600,35.30,20240909,0.19,Y,032500,500,199 억,,2342652,N,N,809,N,00,N
20250509,160354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8860,100,2,1.14,489656020,55534,127.58,8730,8900,8730,11380,6140,8760,8817.23,6.07,0,22068,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3528,-9.14,2.46,12,0.14,-969.00,3607.00,16860,20240522,-47.45,6600,20240909,34.24,10250,-13.56,20250124,6750,31.26,20250409,16860,-47.45,20240522,6600,34.24,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,809,N,00,N
20250509,150355,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8890,130,2,1.48,443336480,50313,115.58,8730,8900,8730,11380,6140,8760,8811.57,6.07,0,18055,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3540,-9.17,2.46,12,0.13,-969.00,3607.00,16860,20240522,-47.27,6600,20240909,34.70,10250,-13.27,20250124,6750,31.70,20250409,16860,-47.27,20240522,6600,34.70,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,N,00,N
20250509,140354,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8850,90,2,1.03,317622580,36128,83.00,8730,8890,8730,11380,6140,8760,8791.59,6.07,0,6089,8993,8876,8753,8636,8513,8935,8695,199,2620,500,6130,10,1,39820883,3524,-9.13,2.45,12,0.09,-969.00,3607.00,16860,20240522,-47.51,6600,20240909,34.09,10250,-13.66,20250124,6750,31.11,20250409,16860,-47.51,20240522,6600,34.09,20240909,0.19,Y,032500,500,199 억,,2415273,N,N,900,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 160352 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8780 -80 5 -0.90 518403570 59023 106.28 8950 8950 8640 11510 6210 8860 8783.08 5.88 0 1327 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3496 -9.06 2.43 12 0.15 -969.00 3607.00 16860 20240522 -47.92 6600 20240909 33.03 10250 -14.34 20250124 6750 30.07 20250409 16860 -47.92 20240522 6600 33.03 20240909 0.19 Y 032500 500 199 억 2342652 N N 1834 N 00 N
3 20250512 150356 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8800 -60 5 -0.68 483719610 55071 99.17 8950 8950 8640 11510 6210 8860 8783.56 5.88 0 297 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3504 -9.08 2.44 12 0.14 -969.00 3607.00 16860 20240522 -47.81 6600 20240909 33.33 10250 -14.15 20250124 6750 30.37 20250409 16860 -47.81 20240522 6600 33.33 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N
4 20250512 140355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8800 -60 5 -0.68 404015950 45999 82.83 8950 8950 8640 11510 6210 8860 8783.15 5.88 0 130 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3504 -9.08 2.44 12 0.12 -969.00 3607.00 16860 20240522 -47.81 6600 20240909 33.33 10250 -14.15 20250124 6750 30.37 20250409 16860 -47.81 20240522 6600 33.33 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N
5 20250512 130354 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8790 -70 5 -0.79 386361390 43990 79.21 8950 8950 8640 11510 6210 8860 8782.94 5.88 0 3 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3500 -9.07 2.44 12 0.11 -969.00 3607.00 16860 20240522 -47.86 6600 20240909 33.18 10250 -14.24 20250124 6750 30.22 20250409 16860 -47.86 20240522 6600 33.18 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N
6 20250512 120356 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8680 -180 5 -2.03 330865210 37612 67.73 8950 8950 8650 11510 6210 8860 8796.80 5.88 0 -1008 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3456 -8.96 2.41 12 0.09 -969.00 3607.00 16860 20240522 -48.52 6600 20240909 31.52 10250 -15.32 20250124 6750 28.59 20250409 16860 -48.52 20240522 6600 31.52 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N
7 20250512 110355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8820 -40 5 -0.45 195831410 22168 39.92 8950 8950 8710 11510 6210 8860 8833.97 5.88 0 1458 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3512 -9.10 2.45 12 0.06 -969.00 3607.00 16860 20240522 -47.69 6600 20240909 33.64 10250 -13.95 20250124 6750 30.67 20250409 16860 -47.69 20240522 6600 33.64 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N
8 20250512 100354 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8820 -40 5 -0.45 102452910 11580 20.85 8950 8950 8710 11510 6210 8860 8847.40 5.88 0 1090 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3512 -9.10 2.45 12 0.03 -969.00 3607.00 16860 20240522 -47.69 6600 20240909 33.64 10250 -13.95 20250124 6750 30.67 20250409 16860 -47.69 20240522 6600 33.64 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N
9 20250512 090355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8930 70 2 0.79 12964680 1453 2.62 8950 8950 8870 11510 6210 8860 8922.70 5.88 0 698 9000 8930 8830 8760 8660 8965 8795 199 2650 500 6200 10 1 39820883 3556 -9.22 2.48 12 0.00 -969.00 3607.00 16860 20240522 -47.03 6600 20240909 35.30 10250 -12.88 20250124 6750 32.30 20250409 16860 -47.03 20240522 6600 35.30 20240909 0.19 Y 032500 500 199 억 2342652 N N 809 N 00 N
10 20250509 160354 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8860 100 2 1.14 489656020 55534 127.58 8730 8900 8730 11380 6140 8760 8817.23 6.07 0 22068 8993 8876 8753 8636 8513 8935 8695 199 2620 500 6130 10 1 39820883 3528 -9.14 2.46 12 0.14 -969.00 3607.00 16860 20240522 -47.45 6600 20240909 34.24 10250 -13.56 20250124 6750 31.26 20250409 16860 -47.45 20240522 6600 34.24 20240909 0.19 Y 032500 500 199 억 2415273 N N 809 N 00 N
11 20250509 150355 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8890 130 2 1.48 443336480 50313 115.58 8730 8900 8730 11380 6140 8760 8811.57 6.07 0 18055 8993 8876 8753 8636 8513 8935 8695 199 2620 500 6130 10 1 39820883 3540 -9.17 2.46 12 0.13 -969.00 3607.00 16860 20240522 -47.27 6600 20240909 34.70 10250 -13.27 20250124 6750 31.70 20250409 16860 -47.27 20240522 6600 34.70 20240909 0.19 Y 032500 500 199 억 2415273 N N 900 N 00 N
12 20250509 140354 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8850 90 2 1.03 317622580 36128 83.00 8730 8890 8730 11380 6140 8760 8791.59 6.07 0 6089 8993 8876 8753 8636 8513 8935 8695 199 2620 500 6130 10 1 39820883 3524 -9.13 2.45 12 0.09 -969.00 3607.00 16860 20240522 -47.51 6600 20240909 34.09 10250 -13.66 20250124 6750 31.11 20250409 16860 -47.51 20240522 6600 34.09 20240909 0.19 Y 032500 500 199 억 2415273 N N 900 N 00 N