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
204270/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
20250512,160845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15370,240,2,1.59,2487900195,162562,102.84,15210,15490,15060,19660,10600,15130,15304.28,2.59,0,10664,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8891,-26.64,2.56,12,0.28,-577.00,6000.00,33050,20240704,-53.49,12150,20250409,26.50,29400,-47.72,20250217,12150,26.50,20250409,33050,-53.49,20240704,12150,26.50,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,31459,N,00,N
20250512,150854,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15300,170,2,1.12,2330409095,152305,96.35,15210,15490,15060,19660,10600,15130,15300.94,2.59,0,8105,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8851,-26.52,2.55,12,0.26,-577.00,6000.00,33050,20240704,-53.71,12150,20250409,25.93,29400,-47.96,20250217,12150,25.93,20250409,33050,-53.71,20240704,12150,25.93,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
20250512,140853,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15340,210,2,1.39,2011354355,131479,83.18,15210,15490,15060,19660,10600,15130,15297.91,2.59,0,7962,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8874,-26.59,2.56,12,0.23,-577.00,6000.00,33050,20240704,-53.59,12150,20250409,26.26,29400,-47.82,20250217,12150,26.26,20250409,33050,-53.59,20240704,12150,26.26,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
20250512,130853,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15270,140,2,0.93,1924430105,125795,79.58,15210,15490,15060,19660,10600,15130,15298.14,2.59,0,6948,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8833,-26.46,2.54,12,0.22,-577.00,6000.00,33050,20240704,-53.80,12150,20250409,25.68,29400,-48.06,20250217,12150,25.68,20250409,33050,-53.80,20240704,12150,25.68,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
20250512,120853,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15280,150,2,0.99,1832196715,119758,75.76,15210,15490,15060,19660,10600,15130,15299.16,2.59,0,7925,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8839,-26.48,2.55,12,0.21,-577.00,6000.00,33050,20240704,-53.77,12150,20250409,25.76,29400,-48.03,20250217,12150,25.76,20250409,33050,-53.77,20240704,12150,25.76,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
20250512,110852,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15470,340,2,2.25,1308212845,85730,54.23,15210,15490,15060,19660,10600,15130,15259.69,2.59,0,11161,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8949,-26.81,2.58,12,0.15,-577.00,6000.00,33050,20240704,-53.19,12150,20250409,27.33,29400,-47.38,20250217,12150,27.33,20250409,33050,-53.19,20240704,12150,27.33,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
20250512,100850,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15170,40,2,0.26,648683140,42765,27.05,15210,15490,15060,19660,10600,15130,15168.55,2.59,0,2826,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8776,-26.29,2.53,12,0.07,-577.00,6000.00,33050,20240704,-54.10,12150,20250409,24.86,29400,-48.40,20250217,12150,24.86,20250409,33050,-54.10,20240704,12150,24.86,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
20250512,090852,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,15190,60,2,0.40,164300390,10737,6.79,15210,15490,15180,19660,10600,15130,15302.26,2.59,0,2192,15576,15352,14966,14742,14356,15160,14550,289,4530,500,10590,10,1,57848466,8787,-26.33,2.53,12,0.02,-577.00,6000.00,33050,20240704,-54.04,12150,20250409,25.02,29400,-48.33,20250217,12150,25.02,20250409,33050,-54.04,20240704,12150,25.02,20250409,4.47,Y,204270,500,289 억,,1496369,N,N,27046,N,00,N
20250509,160844,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15130,90,2,0.60,2361185530,158074,45.28,15160,15190,14580,19550,10530,15040,14937.16,2.64,0,-27269,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8752,-26.22,2.52,12,0.27,-577.00,6000.00,33050,20240704,-54.22,12150,20250409,24.53,29400,-48.54,20250217,12150,24.53,20250409,33050,-54.22,20240704,12150,24.53,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,27046,N,00,N
20250509,150854,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15110,70,2,0.47,2169538160,145406,41.65,15160,15190,14580,19550,10530,15040,14920.55,2.64,0,-26315,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8741,-26.19,2.52,12,0.25,-577.00,6000.00,33050,20240704,-54.28,12150,20250409,24.36,29400,-48.61,20250217,12150,24.36,20250409,33050,-54.28,20240704,12150,24.36,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,N,00,N
20250509,140850,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15160,120,2,0.80,2004396560,134457,38.51,15160,15190,14580,19550,10530,15040,14907.34,2.64,0,-26521,15953,15496,15023,14566,14093,15725,14795,289,4510,500,10520,10,1,57848466,8770,-26.27,2.53,12,0.23,-577.00,6000.00,33050,20240704,-54.13,12150,20250409,24.77,29400,-48.44,20250217,12150,24.77,20250409,33050,-54.13,20240704,12150,24.77,20250409,4.42,Y,204270,500,289 억,,1525518,N,N,45919,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 160845 57 100.00 KSQ150 전기·전자 N N N N N 15370 240 2 1.59 2487900195 162562 102.84 15210 15490 15060 19660 10600 15130 15304.28 2.59 0 10664 15576 15352 14966 14742 14356 15160 14550 289 4530 500 10590 10 1 57848466 8891 -26.64 2.56 12 0.28 -577.00 6000.00 33050 20240704 -53.49 12150 20250409 26.50 29400 -47.72 20250217 12150 26.50 20250409 33050 -53.49 20240704 12150 26.50 20250409 4.47 Y 204270 500 289 억 1496369 N N 31459 N 00 N
3 20250512 150854 57 100.00 KSQ150 전기·전자 N N N N N 15300 170 2 1.12 2330409095 152305 96.35 15210 15490 15060 19660 10600 15130 15300.94 2.59 0 8105 15576 15352 14966 14742 14356 15160 14550 289 4530 500 10590 10 1 57848466 8851 -26.52 2.55 12 0.26 -577.00 6000.00 33050 20240704 -53.71 12150 20250409 25.93 29400 -47.96 20250217 12150 25.93 20250409 33050 -53.71 20240704 12150 25.93 20250409 4.47 Y 204270 500 289 억 1496369 N N 27046 N 00 N
4 20250512 140853 57 100.00 KSQ150 전기·전자 N N N N N 15340 210 2 1.39 2011354355 131479 83.18 15210 15490 15060 19660 10600 15130 15297.91 2.59 0 7962 15576 15352 14966 14742 14356 15160 14550 289 4530 500 10590 10 1 57848466 8874 -26.59 2.56 12 0.23 -577.00 6000.00 33050 20240704 -53.59 12150 20250409 26.26 29400 -47.82 20250217 12150 26.26 20250409 33050 -53.59 20240704 12150 26.26 20250409 4.47 Y 204270 500 289 억 1496369 N N 27046 N 00 N
5 20250512 130853 57 100.00 KSQ150 전기·전자 N N N N N 15270 140 2 0.93 1924430105 125795 79.58 15210 15490 15060 19660 10600 15130 15298.14 2.59 0 6948 15576 15352 14966 14742 14356 15160 14550 289 4530 500 10590 10 1 57848466 8833 -26.46 2.54 12 0.22 -577.00 6000.00 33050 20240704 -53.80 12150 20250409 25.68 29400 -48.06 20250217 12150 25.68 20250409 33050 -53.80 20240704 12150 25.68 20250409 4.47 Y 204270 500 289 억 1496369 N N 27046 N 00 N
6 20250512 120853 57 100.00 KSQ150 전기·전자 N N N N N 15280 150 2 0.99 1832196715 119758 75.76 15210 15490 15060 19660 10600 15130 15299.16 2.59 0 7925 15576 15352 14966 14742 14356 15160 14550 289 4530 500 10590 10 1 57848466 8839 -26.48 2.55 12 0.21 -577.00 6000.00 33050 20240704 -53.77 12150 20250409 25.76 29400 -48.03 20250217 12150 25.76 20250409 33050 -53.77 20240704 12150 25.76 20250409 4.47 Y 204270 500 289 억 1496369 N N 27046 N 00 N
7 20250512 110852 57 100.00 KSQ150 전기·전자 N N N N N 15470 340 2 2.25 1308212845 85730 54.23 15210 15490 15060 19660 10600 15130 15259.69 2.59 0 11161 15576 15352 14966 14742 14356 15160 14550 289 4530 500 10590 10 1 57848466 8949 -26.81 2.58 12 0.15 -577.00 6000.00 33050 20240704 -53.19 12150 20250409 27.33 29400 -47.38 20250217 12150 27.33 20250409 33050 -53.19 20240704 12150 27.33 20250409 4.47 Y 204270 500 289 억 1496369 N N 27046 N 00 N
8 20250512 100850 57 100.00 KSQ150 전기·전자 N N N N N 15170 40 2 0.26 648683140 42765 27.05 15210 15490 15060 19660 10600 15130 15168.55 2.59 0 2826 15576 15352 14966 14742 14356 15160 14550 289 4530 500 10590 10 1 57848466 8776 -26.29 2.53 12 0.07 -577.00 6000.00 33050 20240704 -54.10 12150 20250409 24.86 29400 -48.40 20250217 12150 24.86 20250409 33050 -54.10 20240704 12150 24.86 20250409 4.47 Y 204270 500 289 억 1496369 N N 27046 N 00 N
9 20250512 090852 57 100.00 KSQ150 전기·전자 N N N N N 15190 60 2 0.40 164300390 10737 6.79 15210 15490 15180 19660 10600 15130 15302.26 2.59 0 2192 15576 15352 14966 14742 14356 15160 14550 289 4530 500 10590 10 1 57848466 8787 -26.33 2.53 12 0.02 -577.00 6000.00 33050 20240704 -54.04 12150 20250409 25.02 29400 -48.33 20250217 12150 25.02 20250409 33050 -54.04 20240704 12150 25.02 20250409 4.47 Y 204270 500 289 억 1496369 N N 27046 N 00 N
10 20250509 160844 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15130 90 2 0.60 2361185530 158074 45.28 15160 15190 14580 19550 10530 15040 14937.16 2.64 0 -27269 15953 15496 15023 14566 14093 15725 14795 289 4510 500 10520 10 1 57848466 8752 -26.22 2.52 12 0.27 -577.00 6000.00 33050 20240704 -54.22 12150 20250409 24.53 29400 -48.54 20250217 12150 24.53 20250409 33050 -54.22 20240704 12150 24.53 20250409 4.42 Y 204270 500 289 억 1525518 N N 27046 N 00 N
11 20250509 150854 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15110 70 2 0.47 2169538160 145406 41.65 15160 15190 14580 19550 10530 15040 14920.55 2.64 0 -26315 15953 15496 15023 14566 14093 15725 14795 289 4510 500 10520 10 1 57848466 8741 -26.19 2.52 12 0.25 -577.00 6000.00 33050 20240704 -54.28 12150 20250409 24.36 29400 -48.61 20250217 12150 24.36 20250409 33050 -54.28 20240704 12150 24.36 20250409 4.42 Y 204270 500 289 억 1525518 N N 45919 N 00 N
12 20250509 140850 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15160 120 2 0.80 2004396560 134457 38.51 15160 15190 14580 19550 10530 15040 14907.34 2.64 0 -26521 15953 15496 15023 14566 14093 15725 14795 289 4510 500 10520 10 1 57848466 8770 -26.27 2.53 12 0.23 -577.00 6000.00 33050 20240704 -54.13 12150 20250409 24.77 29400 -48.44 20250217 12150 24.77 20250409 33050 -54.13 20240704 12150 24.77 20250409 4.42 Y 204270 500 289 억 1525518 N N 45919 N 00 N