ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065350/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
20250516,160506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59300,-1900,5,-3.10,7177699750,121078,44.63,60600,60800,58600,79500,42900,61200,59281.62,7.91,0,-48902,68666,64932,62066,58332,55466,66800,60200,137,18300,500,44060,100,1,27483948,16298,-1647.22,7.81,12,0.44,-36.00,7594.00,128500,20241227,-53.85,37000,20240805,60.27,119300,-50.29,20250102,51100,16.05,20250409,128500,-53.85,20241227,37000,60.27,20240805,1.05,Y,065350,500,137 억,,2175322,N,N,27339,N,00,N
20250516,150511,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59400,-1800,5,-2.94,6596627950,111290,41.02,60600,60800,58600,79500,42900,61200,59274.22,7.91,0,-51278,68666,64932,62066,58332,55466,66800,60200,137,18300,500,44060,100,1,27483948,16325,-1650.00,7.82,12,0.40,-36.00,7594.00,128500,20241227,-53.77,37000,20240805,60.54,119300,-50.21,20250102,51100,16.24,20250409,128500,-53.77,20241227,37000,60.54,20240805,1.05,Y,065350,500,137 억,,2175322,N,N,16266,N,00,N
20250516,140509,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58600,-2600,5,-4.25,5890080850,99306,36.60,60600,60800,58600,79500,42900,61200,59312.44,7.91,0,-48452,68666,64932,62066,58332,55466,66800,60200,137,18300,500,44060,100,1,27483948,16106,-1627.78,7.72,12,0.36,-36.00,7594.00,128500,20241227,-54.40,37000,20240805,58.38,119300,-50.88,20250102,51100,14.68,20250409,128500,-54.40,20241227,37000,58.38,20240805,1.05,Y,065350,500,137 억,,2175322,N,N,16266,N,00,N
20250516,130508,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59100,-2100,5,-3.43,5104614000,85948,31.68,60600,60800,58700,79500,42900,61200,59391.89,7.91,0,-42471,68666,64932,62066,58332,55466,66800,60200,137,18300,500,44060,100,1,27483948,16243,-1641.67,7.78,12,0.31,-36.00,7594.00,128500,20241227,-54.01,37000,20240805,59.73,119300,-50.46,20250102,51100,15.66,20250409,128500,-54.01,20241227,37000,59.73,20240805,1.05,Y,065350,500,137 억,,2175322,N,N,16266,N,00,N
20250516,120509,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58800,-2400,5,-3.92,4689553150,78906,29.08,60600,60800,58700,79500,42900,61200,59432.15,7.91,0,-41003,68666,64932,62066,58332,55466,66800,60200,137,18300,500,44060,100,1,27483948,16161,-1633.33,7.74,12,0.29,-36.00,7594.00,128500,20241227,-54.24,37000,20240805,58.92,119300,-50.71,20250102,51100,15.07,20250409,128500,-54.24,20241227,37000,58.92,20240805,1.05,Y,065350,500,137 억,,2175322,N,N,16266,N,00,N
20250516,110452,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58900,-2300,5,-3.76,3884801800,65237,24.05,60600,60800,58700,79500,42900,61200,59549.06,7.91,0,-31132,68666,64932,62066,58332,55466,66800,60200,137,18300,500,44060,100,1,27483948,16188,-1636.11,7.76,12,0.24,-36.00,7594.00,128500,20241227,-54.16,37000,20240805,59.19,119300,-50.63,20250102,51100,15.26,20250409,128500,-54.16,20241227,37000,59.19,20240805,1.05,Y,065350,500,137 억,,2175322,N,N,16266,N,00,N
20250516,100512,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59300,-1900,5,-3.10,2521436650,42122,15.53,60600,60800,59100,79500,42900,61200,59860.33,7.91,0,-20846,68666,64932,62066,58332,55466,66800,60200,137,18300,500,44060,100,1,27483948,16298,-1647.22,7.81,12,0.15,-36.00,7594.00,128500,20241227,-53.85,37000,20240805,60.27,119300,-50.29,20250102,51100,16.05,20250409,128500,-53.85,20241227,37000,60.27,20240805,1.05,Y,065350,500,137 억,,2175322,N,N,16266,N,00,N
20250516,090510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60400,-800,5,-1.31,365501700,6051,2.23,60600,60800,60200,79500,42900,61200,60403.52,7.91,0,-2667,68666,64932,62066,58332,55466,66800,60200,137,18300,500,44060,100,1,27483948,16600,-1677.78,7.95,12,0.02,-36.00,7594.00,128500,20241227,-53.00,37000,20240805,63.24,119300,-49.37,20250102,51100,18.20,20250409,128500,-53.00,20241227,37000,63.24,20240805,1.05,Y,065350,500,137 억,,2175322,N,N,16266,N,00,N
20250515,160545,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61200,1200,2,2.00,16856912700,271296,343.92,59900,65800,59200,78000,42000,60000,62135.05,8.04,0,-17297,61466,60732,59466,58732,57466,61100,59100,137,18000,500,43200,100,1,27483948,16820,-1700.00,8.06,12,0.99,-36.00,7594.00,128500,20241227,-52.37,37000,20240805,65.41,119300,-48.70,20250102,51100,19.77,20250409,128500,-52.37,20241227,37000,65.41,20240805,1.02,Y,065350,500,137 억,,2209895,N,N,16266,N,00,N
20250515,150550,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61000,1000,2,1.67,16322560950,262552,332.84,59900,65800,59200,78000,42000,60000,62168.87,8.04,0,-15765,61466,60732,59466,58732,57466,61100,59100,137,18000,500,43200,100,1,27483948,16765,-1694.44,8.03,12,0.96,-36.00,7594.00,128500,20241227,-52.53,37000,20240805,64.86,119300,-48.87,20250102,51100,19.37,20250409,128500,-52.53,20241227,37000,64.86,20240805,1.02,Y,065350,500,137 억,,2209895,N,N,3826,N,00,N
20250515,140551,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60900,900,2,1.50,14632766950,234704,297.53,59900,65800,59200,78000,42000,60000,62345.62,8.04,0,-7748,61466,60732,59466,58732,57466,61100,59100,137,18000,500,43200,100,1,27483948,16738,-1691.67,8.02,12,0.85,-36.00,7594.00,128500,20241227,-52.61,37000,20240805,64.59,119300,-48.95,20250102,51100,19.18,20250409,128500,-52.61,20241227,37000,64.59,20240805,1.02,Y,065350,500,137 억,,2209895,N,N,3826,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 20250516 160506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59300 -1900 5 -3.10 7177699750 121078 44.63 60600 60800 58600 79500 42900 61200 59281.62 7.91 0 -48902 68666 64932 62066 58332 55466 66800 60200 137 18300 500 44060 100 1 27483948 16298 -1647.22 7.81 12 0.44 -36.00 7594.00 128500 20241227 -53.85 37000 20240805 60.27 119300 -50.29 20250102 51100 16.05 20250409 128500 -53.85 20241227 37000 60.27 20240805 1.05 Y 065350 500 137 억 2175322 N N 27339 N 00 N
3 20250516 150511 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59400 -1800 5 -2.94 6596627950 111290 41.02 60600 60800 58600 79500 42900 61200 59274.22 7.91 0 -51278 68666 64932 62066 58332 55466 66800 60200 137 18300 500 44060 100 1 27483948 16325 -1650.00 7.82 12 0.40 -36.00 7594.00 128500 20241227 -53.77 37000 20240805 60.54 119300 -50.21 20250102 51100 16.24 20250409 128500 -53.77 20241227 37000 60.54 20240805 1.05 Y 065350 500 137 억 2175322 N N 16266 N 00 N
4 20250516 140509 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58600 -2600 5 -4.25 5890080850 99306 36.60 60600 60800 58600 79500 42900 61200 59312.44 7.91 0 -48452 68666 64932 62066 58332 55466 66800 60200 137 18300 500 44060 100 1 27483948 16106 -1627.78 7.72 12 0.36 -36.00 7594.00 128500 20241227 -54.40 37000 20240805 58.38 119300 -50.88 20250102 51100 14.68 20250409 128500 -54.40 20241227 37000 58.38 20240805 1.05 Y 065350 500 137 억 2175322 N N 16266 N 00 N
5 20250516 130508 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59100 -2100 5 -3.43 5104614000 85948 31.68 60600 60800 58700 79500 42900 61200 59391.89 7.91 0 -42471 68666 64932 62066 58332 55466 66800 60200 137 18300 500 44060 100 1 27483948 16243 -1641.67 7.78 12 0.31 -36.00 7594.00 128500 20241227 -54.01 37000 20240805 59.73 119300 -50.46 20250102 51100 15.66 20250409 128500 -54.01 20241227 37000 59.73 20240805 1.05 Y 065350 500 137 억 2175322 N N 16266 N 00 N
6 20250516 120509 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58800 -2400 5 -3.92 4689553150 78906 29.08 60600 60800 58700 79500 42900 61200 59432.15 7.91 0 -41003 68666 64932 62066 58332 55466 66800 60200 137 18300 500 44060 100 1 27483948 16161 -1633.33 7.74 12 0.29 -36.00 7594.00 128500 20241227 -54.24 37000 20240805 58.92 119300 -50.71 20250102 51100 15.07 20250409 128500 -54.24 20241227 37000 58.92 20240805 1.05 Y 065350 500 137 억 2175322 N N 16266 N 00 N
7 20250516 110452 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58900 -2300 5 -3.76 3884801800 65237 24.05 60600 60800 58700 79500 42900 61200 59549.06 7.91 0 -31132 68666 64932 62066 58332 55466 66800 60200 137 18300 500 44060 100 1 27483948 16188 -1636.11 7.76 12 0.24 -36.00 7594.00 128500 20241227 -54.16 37000 20240805 59.19 119300 -50.63 20250102 51100 15.26 20250409 128500 -54.16 20241227 37000 59.19 20240805 1.05 Y 065350 500 137 억 2175322 N N 16266 N 00 N
8 20250516 100512 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59300 -1900 5 -3.10 2521436650 42122 15.53 60600 60800 59100 79500 42900 61200 59860.33 7.91 0 -20846 68666 64932 62066 58332 55466 66800 60200 137 18300 500 44060 100 1 27483948 16298 -1647.22 7.81 12 0.15 -36.00 7594.00 128500 20241227 -53.85 37000 20240805 60.27 119300 -50.29 20250102 51100 16.05 20250409 128500 -53.85 20241227 37000 60.27 20240805 1.05 Y 065350 500 137 억 2175322 N N 16266 N 00 N
9 20250516 090510 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60400 -800 5 -1.31 365501700 6051 2.23 60600 60800 60200 79500 42900 61200 60403.52 7.91 0 -2667 68666 64932 62066 58332 55466 66800 60200 137 18300 500 44060 100 1 27483948 16600 -1677.78 7.95 12 0.02 -36.00 7594.00 128500 20241227 -53.00 37000 20240805 63.24 119300 -49.37 20250102 51100 18.20 20250409 128500 -53.00 20241227 37000 63.24 20240805 1.05 Y 065350 500 137 억 2175322 N N 16266 N 00 N
10 20250515 160545 55 40.00 KSQ150 전기·전자 N N N Y 40 N 61200 1200 2 2.00 16856912700 271296 343.92 59900 65800 59200 78000 42000 60000 62135.05 8.04 0 -17297 61466 60732 59466 58732 57466 61100 59100 137 18000 500 43200 100 1 27483948 16820 -1700.00 8.06 12 0.99 -36.00 7594.00 128500 20241227 -52.37 37000 20240805 65.41 119300 -48.70 20250102 51100 19.77 20250409 128500 -52.37 20241227 37000 65.41 20240805 1.02 Y 065350 500 137 억 2209895 N N 16266 N 00 N
11 20250515 150550 55 40.00 KSQ150 전기·전자 N N N Y 40 N 61000 1000 2 1.67 16322560950 262552 332.84 59900 65800 59200 78000 42000 60000 62168.87 8.04 0 -15765 61466 60732 59466 58732 57466 61100 59100 137 18000 500 43200 100 1 27483948 16765 -1694.44 8.03 12 0.96 -36.00 7594.00 128500 20241227 -52.53 37000 20240805 64.86 119300 -48.87 20250102 51100 19.37 20250409 128500 -52.53 20241227 37000 64.86 20240805 1.02 Y 065350 500 137 억 2209895 N N 3826 N 00 N
12 20250515 140551 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60900 900 2 1.50 14632766950 234704 297.53 59900 65800 59200 78000 42000 60000 62345.62 8.04 0 -7748 61466 60732 59466 58732 57466 61100 59100 137 18000 500 43200 100 1 27483948 16738 -1691.67 8.02 12 0.85 -36.00 7594.00 128500 20241227 -52.61 37000 20240805 64.59 119300 -48.95 20250102 51100 19.18 20250409 128500 -52.61 20241227 37000 64.59 20240805 1.02 Y 065350 500 137 억 2209895 N N 3826 N 00 N