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
179900/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
20250512,160824,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,900,2,4.35,1995852350,93687,165.40,20850,21850,20300,26900,14500,20700,21303.41,3.58,0,9533,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3878,-17.49,5.11,12,0.52,-1235.00,4224.00,39950,20240523,-45.93,17520,20250409,23.29,28400,-23.94,20250102,17520,23.29,20250409,39950,-45.93,20240523,17520,23.29,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3066,N,00,N
20250512,150833,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21450,750,2,3.62,1958873000,91969,162.37,20850,21850,20300,26900,14500,20700,21299.27,3.58,0,10174,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3851,-17.37,5.08,12,0.51,-1235.00,4224.00,39950,20240523,-46.31,17520,20250409,22.43,28400,-24.47,20250102,17520,22.43,20250409,39950,-46.31,20240523,17520,22.43,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
20250512,140831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21450,750,2,3.62,1826867450,85818,151.51,20850,21850,20300,26900,14500,20700,21287.70,3.58,0,12817,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3851,-17.37,5.08,12,0.48,-1235.00,4224.00,39950,20240523,-46.31,17520,20250409,22.43,28400,-24.47,20250102,17520,22.43,20250409,39950,-46.31,20240523,17520,22.43,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
20250512,130831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21500,800,2,3.86,1651229650,77614,137.02,20850,21850,20300,26900,14500,20700,21274.89,3.58,0,11095,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3860,-17.41,5.09,12,0.43,-1235.00,4224.00,39950,20240523,-46.18,17520,20250409,22.72,28400,-24.30,20250102,17520,22.72,20250409,39950,-46.18,20240523,17520,22.72,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
20250512,120831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21600,900,2,4.35,1361925550,64122,113.20,20850,21850,20300,26900,14500,20700,21239.60,3.58,0,9433,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3878,-17.49,5.11,12,0.36,-1235.00,4224.00,39950,20240523,-45.93,17520,20250409,23.29,28400,-23.94,20250102,17520,23.29,20250409,39950,-45.93,20240523,17520,23.29,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
20250512,110831,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21750,1050,2,5.07,1174664850,55501,97.98,20850,21850,20300,26900,14500,20700,21164.75,3.58,0,6445,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3905,-17.61,5.15,12,0.31,-1235.00,4224.00,39950,20240523,-45.56,17520,20250409,24.14,28400,-23.42,20250102,17520,24.14,20250409,39950,-45.56,20240523,17520,24.14,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
20250512,100829,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21150,450,2,2.17,772908250,36898,65.14,20850,21350,20300,26900,14500,20700,20947.16,3.58,0,2254,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3797,-17.13,5.01,12,0.21,-1235.00,4224.00,39950,20240523,-47.06,17520,20250409,20.72,28400,-25.53,20250102,17520,20.72,20250409,39950,-47.06,20240523,17520,20.72,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
20250512,090830,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20850,150,2,0.72,23820200,1145,2.02,20850,20950,20550,26900,14500,20700,20803.67,3.58,0,522,21420,21060,20440,20080,19460,21240,20260,90,6200,500,14900,50,1,17952629,3743,-16.88,4.94,12,0.01,-1235.00,4224.00,39950,20240523,-47.81,17520,20250409,19.01,28400,-26.58,20250102,17520,19.01,20250409,39950,-47.81,20240523,17520,19.01,20250409,0.01,Y,179900,500,89 억,,642214,N,N,3389,N,00,N
20250509,160823,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,450,2,2.22,1149541320,56643,145.68,20450,20800,19820,26300,14200,20250,20294.50,3.58,0,-6954,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,50,1,17952629,3716,-16.76,4.90,12,0.32,-1235.00,4224.00,39950,20240523,-48.19,17520,20250409,18.15,28400,-27.11,20250102,17520,18.15,20250409,39950,-48.19,20240523,17520,18.15,20250409,0.01,Y,179900,500,89 억,,643272,N,N,3389,N,00,N
20250509,150832,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20600,350,2,1.73,1099600820,54222,139.45,20450,20800,19820,26300,14200,20250,20279.61,3.58,0,-6800,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,50,1,17952629,3698,-16.68,4.88,12,0.30,-1235.00,4224.00,39950,20240523,-48.44,17520,20250409,17.58,28400,-27.46,20250102,17520,17.58,20250409,39950,-48.44,20240523,17520,17.58,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,N,00,N
20250509,140829,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20050,-200,5,-0.99,529652620,26504,68.16,20450,20450,19820,26300,14200,20250,19983.87,3.58,0,-3534,21136,20692,20306,19862,19476,20915,20085,90,6050,500,14580,50,1,17952629,3600,-16.23,4.75,12,0.15,-1235.00,4224.00,39950,20240523,-49.81,17520,20250409,14.44,28400,-29.40,20250102,17520,14.44,20250409,39950,-49.81,20240523,17520,14.44,20250409,0.01,Y,179900,500,89 억,,643272,N,N,2072,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 160824 57 100.00 KSQ150 전기·전자 N N N N N 21600 900 2 4.35 1995852350 93687 165.40 20850 21850 20300 26900 14500 20700 21303.41 3.58 0 9533 21420 21060 20440 20080 19460 21240 20260 90 6200 500 14900 50 1 17952629 3878 -17.49 5.11 12 0.52 -1235.00 4224.00 39950 20240523 -45.93 17520 20250409 23.29 28400 -23.94 20250102 17520 23.29 20250409 39950 -45.93 20240523 17520 23.29 20250409 0.01 Y 179900 500 89 억 642214 N N 3066 N 00 N
3 20250512 150833 57 100.00 KSQ150 전기·전자 N N N N N 21450 750 2 3.62 1958873000 91969 162.37 20850 21850 20300 26900 14500 20700 21299.27 3.58 0 10174 21420 21060 20440 20080 19460 21240 20260 90 6200 500 14900 50 1 17952629 3851 -17.37 5.08 12 0.51 -1235.00 4224.00 39950 20240523 -46.31 17520 20250409 22.43 28400 -24.47 20250102 17520 22.43 20250409 39950 -46.31 20240523 17520 22.43 20250409 0.01 Y 179900 500 89 억 642214 N N 3389 N 00 N
4 20250512 140831 57 100.00 KSQ150 전기·전자 N N N N N 21450 750 2 3.62 1826867450 85818 151.51 20850 21850 20300 26900 14500 20700 21287.70 3.58 0 12817 21420 21060 20440 20080 19460 21240 20260 90 6200 500 14900 50 1 17952629 3851 -17.37 5.08 12 0.48 -1235.00 4224.00 39950 20240523 -46.31 17520 20250409 22.43 28400 -24.47 20250102 17520 22.43 20250409 39950 -46.31 20240523 17520 22.43 20250409 0.01 Y 179900 500 89 억 642214 N N 3389 N 00 N
5 20250512 130831 57 100.00 KSQ150 전기·전자 N N N N N 21500 800 2 3.86 1651229650 77614 137.02 20850 21850 20300 26900 14500 20700 21274.89 3.58 0 11095 21420 21060 20440 20080 19460 21240 20260 90 6200 500 14900 50 1 17952629 3860 -17.41 5.09 12 0.43 -1235.00 4224.00 39950 20240523 -46.18 17520 20250409 22.72 28400 -24.30 20250102 17520 22.72 20250409 39950 -46.18 20240523 17520 22.72 20250409 0.01 Y 179900 500 89 억 642214 N N 3389 N 00 N
6 20250512 120831 57 100.00 KSQ150 전기·전자 N N N N N 21600 900 2 4.35 1361925550 64122 113.20 20850 21850 20300 26900 14500 20700 21239.60 3.58 0 9433 21420 21060 20440 20080 19460 21240 20260 90 6200 500 14900 50 1 17952629 3878 -17.49 5.11 12 0.36 -1235.00 4224.00 39950 20240523 -45.93 17520 20250409 23.29 28400 -23.94 20250102 17520 23.29 20250409 39950 -45.93 20240523 17520 23.29 20250409 0.01 Y 179900 500 89 억 642214 N N 3389 N 00 N
7 20250512 110831 57 100.00 KSQ150 전기·전자 N N N N N 21750 1050 2 5.07 1174664850 55501 97.98 20850 21850 20300 26900 14500 20700 21164.75 3.58 0 6445 21420 21060 20440 20080 19460 21240 20260 90 6200 500 14900 50 1 17952629 3905 -17.61 5.15 12 0.31 -1235.00 4224.00 39950 20240523 -45.56 17520 20250409 24.14 28400 -23.42 20250102 17520 24.14 20250409 39950 -45.56 20240523 17520 24.14 20250409 0.01 Y 179900 500 89 억 642214 N N 3389 N 00 N
8 20250512 100829 57 100.00 KSQ150 전기·전자 N N N N N 21150 450 2 2.17 772908250 36898 65.14 20850 21350 20300 26900 14500 20700 20947.16 3.58 0 2254 21420 21060 20440 20080 19460 21240 20260 90 6200 500 14900 50 1 17952629 3797 -17.13 5.01 12 0.21 -1235.00 4224.00 39950 20240523 -47.06 17520 20250409 20.72 28400 -25.53 20250102 17520 20.72 20250409 39950 -47.06 20240523 17520 20.72 20250409 0.01 Y 179900 500 89 억 642214 N N 3389 N 00 N
9 20250512 090830 57 100.00 KSQ150 전기·전자 N N N N N 20850 150 2 0.72 23820200 1145 2.02 20850 20950 20550 26900 14500 20700 20803.67 3.58 0 522 21420 21060 20440 20080 19460 21240 20260 90 6200 500 14900 50 1 17952629 3743 -16.88 4.94 12 0.01 -1235.00 4224.00 39950 20240523 -47.81 17520 20250409 19.01 28400 -26.58 20250102 17520 19.01 20250409 39950 -47.81 20240523 17520 19.01 20250409 0.01 Y 179900 500 89 억 642214 N N 3389 N 00 N
10 20250509 160823 57 100.00 KSQ150 전기·전자 N N N N N 20700 450 2 2.22 1149541320 56643 145.68 20450 20800 19820 26300 14200 20250 20294.50 3.58 0 -6954 21136 20692 20306 19862 19476 20915 20085 90 6050 500 14580 50 1 17952629 3716 -16.76 4.90 12 0.32 -1235.00 4224.00 39950 20240523 -48.19 17520 20250409 18.15 28400 -27.11 20250102 17520 18.15 20250409 39950 -48.19 20240523 17520 18.15 20250409 0.01 Y 179900 500 89 억 643272 N N 3389 N 00 N
11 20250509 150832 57 100.00 KSQ150 전기·전자 N N N N N 20600 350 2 1.73 1099600820 54222 139.45 20450 20800 19820 26300 14200 20250 20279.61 3.58 0 -6800 21136 20692 20306 19862 19476 20915 20085 90 6050 500 14580 50 1 17952629 3698 -16.68 4.88 12 0.30 -1235.00 4224.00 39950 20240523 -48.44 17520 20250409 17.58 28400 -27.46 20250102 17520 17.58 20250409 39950 -48.44 20240523 17520 17.58 20250409 0.01 Y 179900 500 89 억 643272 N N 2072 N 00 N
12 20250509 140829 57 100.00 KSQ150 전기·전자 N N N N N 20050 -200 5 -0.99 529652620 26504 68.16 20450 20450 19820 26300 14200 20250 19983.87 3.58 0 -3534 21136 20692 20306 19862 19476 20915 20085 90 6050 500 14580 50 1 17952629 3600 -16.23 4.75 12 0.15 -1235.00 4224.00 39950 20240523 -49.81 17520 20250409 14.44 28400 -29.40 20250102 17520 14.44 20250409 39950 -49.81 20240523 17520 14.44 20250409 0.01 Y 179900 500 89 억 643272 N N 2072 N 00 N