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
068240/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
20250512,160550,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8700,200,2,2.35,814598360,94223,155.67,8430,8800,8430,11050,5950,8500,8645.43,7.63,0,12669,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3320,28.62,1.29,12,0.25,304.00,6749.00,13910,20240507,-37.46,7490,20250409,16.15,11490,-24.28,20250217,7490,16.15,20250409,13670,-36.36,20240513,7490,16.15,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,19843,N,00,N
20250512,150557,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8650,150,2,1.76,771984390,89314,147.56,8430,8800,8430,11050,5950,8500,8643.49,7.63,0,12465,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3301,28.45,1.28,12,0.23,304.00,6749.00,13910,20240507,-37.81,7490,20250409,15.49,11490,-24.72,20250217,7490,15.49,20250409,13670,-36.72,20240513,7490,15.49,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
20250512,140556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8660,160,2,1.88,641035280,74206,122.60,8430,8800,8430,11050,5950,8500,8638.59,7.63,0,19131,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3305,28.49,1.28,12,0.19,304.00,6749.00,13910,20240507,-37.74,7490,20250409,15.62,11490,-24.63,20250217,7490,15.62,20250409,13670,-36.65,20240513,7490,15.62,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
20250512,130555,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8680,180,2,2.12,542384385,62827,103.80,8430,8800,8430,11050,5950,8500,8632.98,7.63,0,21106,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3313,28.55,1.29,12,0.16,304.00,6749.00,13910,20240507,-37.60,7490,20250409,15.89,11490,-24.46,20250217,7490,15.89,20250409,13670,-36.50,20240513,7490,15.89,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
20250512,120557,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8700,200,2,2.35,477594815,55358,91.46,8430,8800,8430,11050,5950,8500,8627.39,7.63,0,18072,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3320,28.62,1.29,12,0.15,304.00,6749.00,13910,20240507,-37.46,7490,20250409,16.15,11490,-24.28,20250217,7490,16.15,20250409,13670,-36.36,20240513,7490,16.15,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
20250512,110556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8770,270,2,3.18,420858935,48867,80.74,8430,8800,8430,11050,5950,8500,8612.33,7.63,0,17460,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3347,28.85,1.30,12,0.13,304.00,6749.00,13910,20240507,-36.95,7490,20250409,17.09,11490,-23.67,20250217,7490,17.09,20250409,13670,-35.84,20240513,7490,17.09,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
20250512,100555,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8670,170,2,2.00,292335305,34160,56.44,8430,8700,8430,11050,5950,8500,8557.83,7.63,0,10972,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3309,28.52,1.28,12,0.09,304.00,6749.00,13910,20240507,-37.67,7490,20250409,15.75,11490,-24.54,20250217,7490,15.75,20250409,13670,-36.58,20240513,7490,15.75,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
20250512,090555,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8610,110,2,1.29,149293880,17565,29.02,8430,8700,8430,11050,5950,8500,8499.51,7.63,0,6469,8766,8632,8546,8412,8326,8590,8370,193,2550,500,6290,10,1,38163437,3286,28.32,1.28,12,0.05,304.00,6749.00,13910,20240507,-38.10,7490,20250409,14.95,11490,-25.07,20250217,7490,14.95,20250409,13670,-37.02,20240513,7490,14.95,20250409,0.47,Y,068240,500,192 억,,2911932,N,N,13008,N,00,N
20250509,160551,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8500,-90,5,-1.05,514736060,60527,76.51,8600,8680,8460,11160,6020,8590,8504.24,7.69,0,-18932,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3244,27.96,1.26,12,0.16,304.00,6749.00,13910,20240507,-38.89,7490,20250409,13.48,11490,-26.02,20250217,7490,13.48,20250409,13670,-37.82,20240513,7490,13.48,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,13008,N,00,N
20250509,150556,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8520,-70,5,-0.81,429278220,50473,63.80,8600,8680,8460,11160,6020,8590,8505.11,7.69,0,-16093,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3252,28.03,1.26,12,0.13,304.00,6749.00,13910,20240507,-38.75,7490,20250409,13.75,11490,-25.85,20250217,7490,13.75,20250409,13670,-37.67,20240513,7490,13.75,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,N,00,N
20250509,140554,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8510,-80,5,-0.93,345722865,40651,51.38,8600,8680,8460,11160,6020,8590,8504.66,7.69,0,-15552,8763,8676,8613,8526,8463,8720,8570,193,2570,500,6350,10,1,38163437,3248,27.99,1.26,12,0.11,304.00,6749.00,13910,20240507,-38.82,7490,20250409,13.62,11490,-25.94,20250217,7490,13.62,20250409,13670,-37.75,20240513,7490,13.62,20250409,0.47,Y,068240,500,192 억,,2932996,N,N,12435,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 160550 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8700 200 2 2.35 814598360 94223 155.67 8430 8800 8430 11050 5950 8500 8645.43 7.63 0 12669 8766 8632 8546 8412 8326 8590 8370 193 2550 500 6290 10 1 38163437 3320 28.62 1.29 12 0.25 304.00 6749.00 13910 20240507 -37.46 7490 20250409 16.15 11490 -24.28 20250217 7490 16.15 20250409 13670 -36.36 20240513 7490 16.15 20250409 0.47 Y 068240 500 192 억 2911932 N N 19843 N 00 N
3 20250512 150557 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8650 150 2 1.76 771984390 89314 147.56 8430 8800 8430 11050 5950 8500 8643.49 7.63 0 12465 8766 8632 8546 8412 8326 8590 8370 193 2550 500 6290 10 1 38163437 3301 28.45 1.28 12 0.23 304.00 6749.00 13910 20240507 -37.81 7490 20250409 15.49 11490 -24.72 20250217 7490 15.49 20250409 13670 -36.72 20240513 7490 15.49 20250409 0.47 Y 068240 500 192 억 2911932 N N 13008 N 00 N
4 20250512 140556 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8660 160 2 1.88 641035280 74206 122.60 8430 8800 8430 11050 5950 8500 8638.59 7.63 0 19131 8766 8632 8546 8412 8326 8590 8370 193 2550 500 6290 10 1 38163437 3305 28.49 1.28 12 0.19 304.00 6749.00 13910 20240507 -37.74 7490 20250409 15.62 11490 -24.63 20250217 7490 15.62 20250409 13670 -36.65 20240513 7490 15.62 20250409 0.47 Y 068240 500 192 억 2911932 N N 13008 N 00 N
5 20250512 130555 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8680 180 2 2.12 542384385 62827 103.80 8430 8800 8430 11050 5950 8500 8632.98 7.63 0 21106 8766 8632 8546 8412 8326 8590 8370 193 2550 500 6290 10 1 38163437 3313 28.55 1.29 12 0.16 304.00 6749.00 13910 20240507 -37.60 7490 20250409 15.89 11490 -24.46 20250217 7490 15.89 20250409 13670 -36.50 20240513 7490 15.89 20250409 0.47 Y 068240 500 192 억 2911932 N N 13008 N 00 N
6 20250512 120557 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8700 200 2 2.35 477594815 55358 91.46 8430 8800 8430 11050 5950 8500 8627.39 7.63 0 18072 8766 8632 8546 8412 8326 8590 8370 193 2550 500 6290 10 1 38163437 3320 28.62 1.29 12 0.15 304.00 6749.00 13910 20240507 -37.46 7490 20250409 16.15 11490 -24.28 20250217 7490 16.15 20250409 13670 -36.36 20240513 7490 16.15 20250409 0.47 Y 068240 500 192 억 2911932 N N 13008 N 00 N
7 20250512 110556 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8770 270 2 3.18 420858935 48867 80.74 8430 8800 8430 11050 5950 8500 8612.33 7.63 0 17460 8766 8632 8546 8412 8326 8590 8370 193 2550 500 6290 10 1 38163437 3347 28.85 1.30 12 0.13 304.00 6749.00 13910 20240507 -36.95 7490 20250409 17.09 11490 -23.67 20250217 7490 17.09 20250409 13670 -35.84 20240513 7490 17.09 20250409 0.47 Y 068240 500 192 억 2911932 N N 13008 N 00 N
8 20250512 100555 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8670 170 2 2.00 292335305 34160 56.44 8430 8700 8430 11050 5950 8500 8557.83 7.63 0 10972 8766 8632 8546 8412 8326 8590 8370 193 2550 500 6290 10 1 38163437 3309 28.52 1.28 12 0.09 304.00 6749.00 13910 20240507 -37.67 7490 20250409 15.75 11490 -24.54 20250217 7490 15.75 20250409 13670 -36.58 20240513 7490 15.75 20250409 0.47 Y 068240 500 192 억 2911932 N N 13008 N 00 N
9 20250512 090555 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8610 110 2 1.29 149293880 17565 29.02 8430 8700 8430 11050 5950 8500 8499.51 7.63 0 6469 8766 8632 8546 8412 8326 8590 8370 193 2550 500 6290 10 1 38163437 3286 28.32 1.28 12 0.05 304.00 6749.00 13910 20240507 -38.10 7490 20250409 14.95 11490 -25.07 20250217 7490 14.95 20250409 13670 -37.02 20240513 7490 14.95 20250409 0.47 Y 068240 500 192 억 2911932 N N 13008 N 00 N
10 20250509 160551 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8500 -90 5 -1.05 514736060 60527 76.51 8600 8680 8460 11160 6020 8590 8504.24 7.69 0 -18932 8763 8676 8613 8526 8463 8720 8570 193 2570 500 6350 10 1 38163437 3244 27.96 1.26 12 0.16 304.00 6749.00 13910 20240507 -38.89 7490 20250409 13.48 11490 -26.02 20250217 7490 13.48 20250409 13670 -37.82 20240513 7490 13.48 20250409 0.47 Y 068240 500 192 억 2932996 N N 13008 N 00 N
11 20250509 150556 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8520 -70 5 -0.81 429278220 50473 63.80 8600 8680 8460 11160 6020 8590 8505.11 7.69 0 -16093 8763 8676 8613 8526 8463 8720 8570 193 2570 500 6350 10 1 38163437 3252 28.03 1.26 12 0.13 304.00 6749.00 13910 20240507 -38.75 7490 20250409 13.75 11490 -25.85 20250217 7490 13.75 20250409 13670 -37.67 20240513 7490 13.75 20250409 0.47 Y 068240 500 192 억 2932996 N N 12435 N 00 N
12 20250509 140554 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8510 -80 5 -0.93 345722865 40651 51.38 8600 8680 8460 11160 6020 8590 8504.66 7.69 0 -15552 8763 8676 8613 8526 8463 8720 8570 193 2570 500 6350 10 1 38163437 3248 27.99 1.26 12 0.11 304.00 6749.00 13910 20240507 -38.82 7490 20250409 13.62 11490 -25.94 20250217 7490 13.62 20250409 13670 -37.75 20240513 7490 13.62 20250409 0.47 Y 068240 500 192 억 2932996 N N 12435 N 00 N