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
058470/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
20250512,160521,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,38100,1650,2,4.53,11842267825,317210,109.88,36950,38450,36450,47350,25550,36450,37332.51,35.49,0,36881,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,29037,25.64,4.65,12,0.42,1486.00,8201.00,61871,20240507,-38.42,28693,20241114,32.78,47254,-19.37,20250211,34319,11.02,20250407,304000,-87.47,20240514,35650,6.87,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,11899,N,00,N
20250512,150527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37650,1200,2,3.29,9238494975,248665,86.13,36950,37700,36450,47350,25550,36450,37152.37,35.49,0,37578,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,28694,25.34,4.59,12,0.33,1486.00,8201.00,61871,20240507,-39.15,28693,20241114,31.22,47254,-20.32,20250211,34319,9.71,20250407,304000,-87.62,20240514,35650,5.61,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
20250512,140527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37450,1000,2,2.74,6704291075,181146,62.75,36950,37450,36450,47350,25550,36450,37010.43,35.49,0,41803,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,28541,25.20,4.57,12,0.24,1486.00,8201.00,61871,20240507,-39.47,28693,20241114,30.52,47254,-20.75,20250211,34319,9.12,20250407,304000,-87.68,20240514,35650,5.05,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
20250512,130525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37150,700,2,1.92,5116746375,138506,47.98,36950,37300,36450,47350,25550,36450,36942.42,35.49,0,27647,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,28313,25.00,4.53,12,0.18,1486.00,8201.00,61871,20240507,-39.96,28693,20241114,29.47,47254,-21.38,20250211,34319,8.25,20250407,304000,-87.78,20240514,35650,4.21,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
20250512,120528,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37000,550,2,1.51,4108264850,111306,38.56,36950,37300,36450,47350,25550,36450,36909.64,35.49,0,16358,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,28198,24.90,4.51,12,0.15,1486.00,8201.00,61871,20240507,-40.20,28693,20241114,28.95,47254,-21.70,20250211,34319,7.81,20250407,304000,-87.83,20240514,35650,3.79,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
20250512,110526,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,37150,700,2,1.92,3025995075,82176,28.46,36950,37200,36450,47350,25550,36450,36823.34,35.49,0,10562,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,28313,25.00,4.53,12,0.11,1486.00,8201.00,61871,20240507,-39.96,28693,20241114,29.47,47254,-21.38,20250211,34319,8.25,20250407,304000,-87.78,20240514,35650,4.21,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
20250512,100525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36700,250,2,0.69,2199086075,59768,20.70,36950,37200,36450,47350,25550,36450,36793.70,35.49,0,6089,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,27970,24.70,4.48,12,0.08,1486.00,8201.00,61871,20240507,-40.68,28693,20241114,27.91,47254,-22.33,20250211,34319,6.94,20250407,304000,-87.93,20240514,35650,2.95,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
20250512,090526,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36950,500,2,1.37,557784500,15072,5.22,36950,37200,36850,47350,25550,36450,37007.99,35.49,0,4735,38016,37232,36716,35932,35416,36975,35675,76,10900,100,26970,50,1,76211850,28160,24.87,4.51,12,0.02,1486.00,8201.00,61871,20240507,-40.28,28693,20241114,28.78,47254,-21.81,20250211,34319,7.67,20250407,304000,-87.85,20240514,35650,3.65,20250430,0.82,Y,058470,100,76 억,,27043793,N,N,35412,N,00,N
20250509,160523,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36450,-800,5,-2.15,10576192725,288693,103.04,37500,37500,36200,48400,26100,37250,36634.75,35.57,0,-57503,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27779,24.53,4.44,12,0.38,1486.00,8201.00,61871,20240507,-41.09,28693,20241114,27.03,47254,-22.86,20250211,34319,6.21,20250407,304000,-88.01,20240514,35650,2.24,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,35412,N,00,N
20250509,150527,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36500,-750,5,-2.01,9759690225,266290,95.05,37500,37500,36200,48400,26100,37250,36650.61,35.57,0,-57581,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27817,24.56,4.45,12,0.35,1486.00,8201.00,61871,20240507,-41.01,28693,20241114,27.21,47254,-22.76,20250211,34319,6.36,20250407,304000,-87.99,20240514,35650,2.38,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,N,00,N
20250509,140525,55,30.00,KSQ150,,전기·전자,N,N,N,Y,40,N,36350,-900,5,-2.42,8522792525,232278,82.91,37500,37500,36200,48400,26100,37250,36692.21,35.57,0,-51474,37916,37582,37166,36832,36416,37625,36875,76,11150,100,27560,50,1,76211850,27703,24.46,4.43,12,0.30,1486.00,8201.00,61871,20240507,-41.25,28693,20241114,26.69,47254,-23.08,20250211,34319,5.92,20250407,304000,-88.04,20240514,35650,1.96,20250430,0.83,Y,058470,100,76 억,,27107077,N,N,26259,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 160521 55 30.00 KSQ150 전기·전자 N N N Y 40 N 38100 1650 2 4.53 11842267825 317210 109.88 36950 38450 36450 47350 25550 36450 37332.51 35.49 0 36881 38016 37232 36716 35932 35416 36975 35675 76 10900 100 26970 50 1 76211850 29037 25.64 4.65 12 0.42 1486.00 8201.00 61871 20240507 -38.42 28693 20241114 32.78 47254 -19.37 20250211 34319 11.02 20250407 304000 -87.47 20240514 35650 6.87 20250430 0.82 Y 058470 100 76 억 27043793 N N 11899 N 00 N
3 20250512 150527 55 30.00 KSQ150 전기·전자 N N N Y 40 N 37650 1200 2 3.29 9238494975 248665 86.13 36950 37700 36450 47350 25550 36450 37152.37 35.49 0 37578 38016 37232 36716 35932 35416 36975 35675 76 10900 100 26970 50 1 76211850 28694 25.34 4.59 12 0.33 1486.00 8201.00 61871 20240507 -39.15 28693 20241114 31.22 47254 -20.32 20250211 34319 9.71 20250407 304000 -87.62 20240514 35650 5.61 20250430 0.82 Y 058470 100 76 억 27043793 N N 35412 N 00 N
4 20250512 140527 55 30.00 KSQ150 전기·전자 N N N Y 40 N 37450 1000 2 2.74 6704291075 181146 62.75 36950 37450 36450 47350 25550 36450 37010.43 35.49 0 41803 38016 37232 36716 35932 35416 36975 35675 76 10900 100 26970 50 1 76211850 28541 25.20 4.57 12 0.24 1486.00 8201.00 61871 20240507 -39.47 28693 20241114 30.52 47254 -20.75 20250211 34319 9.12 20250407 304000 -87.68 20240514 35650 5.05 20250430 0.82 Y 058470 100 76 억 27043793 N N 35412 N 00 N
5 20250512 130525 55 30.00 KSQ150 전기·전자 N N N Y 40 N 37150 700 2 1.92 5116746375 138506 47.98 36950 37300 36450 47350 25550 36450 36942.42 35.49 0 27647 38016 37232 36716 35932 35416 36975 35675 76 10900 100 26970 50 1 76211850 28313 25.00 4.53 12 0.18 1486.00 8201.00 61871 20240507 -39.96 28693 20241114 29.47 47254 -21.38 20250211 34319 8.25 20250407 304000 -87.78 20240514 35650 4.21 20250430 0.82 Y 058470 100 76 억 27043793 N N 35412 N 00 N
6 20250512 120528 55 30.00 KSQ150 전기·전자 N N N Y 40 N 37000 550 2 1.51 4108264850 111306 38.56 36950 37300 36450 47350 25550 36450 36909.64 35.49 0 16358 38016 37232 36716 35932 35416 36975 35675 76 10900 100 26970 50 1 76211850 28198 24.90 4.51 12 0.15 1486.00 8201.00 61871 20240507 -40.20 28693 20241114 28.95 47254 -21.70 20250211 34319 7.81 20250407 304000 -87.83 20240514 35650 3.79 20250430 0.82 Y 058470 100 76 억 27043793 N N 35412 N 00 N
7 20250512 110526 55 30.00 KSQ150 전기·전자 N N N Y 40 N 37150 700 2 1.92 3025995075 82176 28.46 36950 37200 36450 47350 25550 36450 36823.34 35.49 0 10562 38016 37232 36716 35932 35416 36975 35675 76 10900 100 26970 50 1 76211850 28313 25.00 4.53 12 0.11 1486.00 8201.00 61871 20240507 -39.96 28693 20241114 29.47 47254 -21.38 20250211 34319 8.25 20250407 304000 -87.78 20240514 35650 4.21 20250430 0.82 Y 058470 100 76 억 27043793 N N 35412 N 00 N
8 20250512 100525 55 30.00 KSQ150 전기·전자 N N N Y 40 N 36700 250 2 0.69 2199086075 59768 20.70 36950 37200 36450 47350 25550 36450 36793.70 35.49 0 6089 38016 37232 36716 35932 35416 36975 35675 76 10900 100 26970 50 1 76211850 27970 24.70 4.48 12 0.08 1486.00 8201.00 61871 20240507 -40.68 28693 20241114 27.91 47254 -22.33 20250211 34319 6.94 20250407 304000 -87.93 20240514 35650 2.95 20250430 0.82 Y 058470 100 76 억 27043793 N N 35412 N 00 N
9 20250512 090526 55 30.00 KSQ150 전기·전자 N N N Y 40 N 36950 500 2 1.37 557784500 15072 5.22 36950 37200 36850 47350 25550 36450 37007.99 35.49 0 4735 38016 37232 36716 35932 35416 36975 35675 76 10900 100 26970 50 1 76211850 28160 24.87 4.51 12 0.02 1486.00 8201.00 61871 20240507 -40.28 28693 20241114 28.78 47254 -21.81 20250211 34319 7.67 20250407 304000 -87.85 20240514 35650 3.65 20250430 0.82 Y 058470 100 76 억 27043793 N N 35412 N 00 N
10 20250509 160523 55 30.00 KSQ150 전기·전자 N N N Y 40 N 36450 -800 5 -2.15 10576192725 288693 103.04 37500 37500 36200 48400 26100 37250 36634.75 35.57 0 -57503 37916 37582 37166 36832 36416 37625 36875 76 11150 100 27560 50 1 76211850 27779 24.53 4.44 12 0.38 1486.00 8201.00 61871 20240507 -41.09 28693 20241114 27.03 47254 -22.86 20250211 34319 6.21 20250407 304000 -88.01 20240514 35650 2.24 20250430 0.83 Y 058470 100 76 억 27107077 N N 35412 N 00 N
11 20250509 150527 55 30.00 KSQ150 전기·전자 N N N Y 40 N 36500 -750 5 -2.01 9759690225 266290 95.05 37500 37500 36200 48400 26100 37250 36650.61 35.57 0 -57581 37916 37582 37166 36832 36416 37625 36875 76 11150 100 27560 50 1 76211850 27817 24.56 4.45 12 0.35 1486.00 8201.00 61871 20240507 -41.01 28693 20241114 27.21 47254 -22.76 20250211 34319 6.36 20250407 304000 -87.99 20240514 35650 2.38 20250430 0.83 Y 058470 100 76 억 27107077 N N 26259 N 00 N
12 20250509 140525 55 30.00 KSQ150 전기·전자 N N N Y 40 N 36350 -900 5 -2.42 8522792525 232278 82.91 37500 37500 36200 48400 26100 37250 36692.21 35.57 0 -51474 37916 37582 37166 36832 36416 37625 36875 76 11150 100 27560 50 1 76211850 27703 24.46 4.43 12 0.30 1486.00 8201.00 61871 20240507 -41.25 28693 20241114 26.69 47254 -23.08 20250211 34319 5.92 20250407 304000 -88.04 20240514 35650 1.96 20250430 0.83 Y 058470 100 76 억 27107077 N N 26259 N 00 N