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
067310/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
20250516,160515,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11220,-210,5,-1.84,4336512200,389462,87.31,11440,11450,11020,14850,8010,11430,11134.62,10.41,0,-56732,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7436,-29.68,1.70,12,0.59,-378.00,6585.00,24449,20240509,-54.11,8320,20241209,34.86,14150,-20.71,20250321,9030,24.25,20250102,27550,-59.27,20240516,8320,34.86,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,17010,N,00,N
20250516,150520,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11180,-250,5,-2.19,3939864050,354026,79.37,11440,11450,11020,14850,8010,11430,11128.74,10.41,0,-41139,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7409,-29.58,1.70,12,0.53,-378.00,6585.00,24449,20240509,-54.27,8320,20241209,34.38,14150,-20.99,20250321,9030,23.81,20250102,27550,-59.42,20240516,8320,34.38,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
20250516,140518,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11090,-340,5,-2.97,3342723275,300454,67.36,11440,11450,11020,14850,8010,11430,11125.57,10.41,0,-43411,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7350,-29.34,1.68,12,0.45,-378.00,6585.00,24449,20240509,-54.64,8320,20241209,33.29,14150,-21.63,20250321,9030,22.81,20250102,27550,-59.75,20240516,8320,33.29,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
20250516,130517,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11110,-320,5,-2.80,2972927555,267150,59.89,11440,11450,11020,14850,8010,11430,11128.31,10.41,0,-38685,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7363,-29.39,1.69,12,0.40,-378.00,6585.00,24449,20240509,-54.56,8320,20241209,33.53,14150,-21.48,20250321,9030,23.03,20250102,27550,-59.67,20240516,8320,33.53,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
20250516,120518,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11050,-380,5,-3.32,2664933980,239338,53.65,11440,11450,11020,14850,8010,11430,11134.60,10.41,0,-30099,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7323,-29.23,1.68,12,0.36,-378.00,6585.00,24449,20240509,-54.80,8320,20241209,32.81,14150,-21.91,20250321,9030,22.37,20250102,27550,-59.89,20240516,8320,32.81,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
20250516,110500,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11100,-330,5,-2.89,2122263330,190230,42.65,11440,11450,11040,14850,8010,11430,11156.30,10.41,0,-6696,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7356,-29.37,1.69,12,0.29,-378.00,6585.00,24449,20240509,-54.60,8320,20241209,33.41,14150,-21.55,20250321,9030,22.92,20250102,27550,-59.71,20240516,8320,33.41,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
20250516,100521,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11090,-340,5,-2.97,1620969505,145051,32.52,11440,11450,11040,14850,8010,11430,11175.17,10.41,0,7015,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7350,-29.34,1.68,12,0.22,-378.00,6585.00,24449,20240509,-54.64,8320,20241209,33.29,14150,-21.63,20250321,9030,22.81,20250102,27550,-59.75,20240516,8320,33.29,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
20250516,090519,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11330,-100,5,-0.87,138067970,12137,2.72,11440,11450,11310,14850,8010,11430,11375.79,10.41,0,-6017,12183,11806,11573,11196,10963,11690,11080,331,3420,500,8220,10,1,66271949,7509,-29.97,1.72,12,0.02,-378.00,6585.00,24449,20240509,-53.66,8320,20241209,36.18,14150,-19.93,20250321,9030,25.47,20250102,27550,-58.87,20240516,8320,36.18,20241209,4.66,Y,067310,500,331 억,,6899750,N,N,8979,N,00,N
20250515,160555,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11430,-390,5,-3.30,5186396350,446072,115.20,11710,11950,11340,15360,8280,11820,11626.91,10.67,0,-56090,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7575,-30.24,1.74,12,0.67,-378.00,6585.00,24449,20240509,-53.25,8320,20241209,37.38,14150,-19.22,20250321,9030,26.58,20250102,27550,-58.51,20240516,8320,37.38,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,8979,N,00,N
20250515,150600,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11360,-460,5,-3.89,4883580065,419458,108.32,11710,11950,11350,15360,8280,11820,11642.60,10.67,0,-49258,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7528,-30.05,1.73,12,0.63,-378.00,6585.00,24449,20240509,-53.54,8320,20241209,36.54,14150,-19.72,20250321,9030,25.80,20250102,27550,-58.77,20240516,8320,36.54,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,N,00,N
20250515,140601,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11400,-420,5,-3.55,4279262820,366364,94.61,11710,11950,11380,15360,8280,11820,11680.36,10.67,0,-48091,12106,11962,11806,11662,11506,11885,11585,331,3540,500,8510,10,1,66271949,7555,-30.16,1.73,12,0.55,-378.00,6585.00,24449,20240509,-53.37,8320,20241209,37.02,14150,-19.43,20250321,9030,26.25,20250102,27550,-58.62,20240516,8320,37.02,20241209,4.61,Y,067310,500,331 억,,7068554,N,N,6537,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 160515 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11220 -210 5 -1.84 4336512200 389462 87.31 11440 11450 11020 14850 8010 11430 11134.62 10.41 0 -56732 12183 11806 11573 11196 10963 11690 11080 331 3420 500 8220 10 1 66271949 7436 -29.68 1.70 12 0.59 -378.00 6585.00 24449 20240509 -54.11 8320 20241209 34.86 14150 -20.71 20250321 9030 24.25 20250102 27550 -59.27 20240516 8320 34.86 20241209 4.66 Y 067310 500 331 억 6899750 N N 17010 N 00 N
3 20250516 150520 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11180 -250 5 -2.19 3939864050 354026 79.37 11440 11450 11020 14850 8010 11430 11128.74 10.41 0 -41139 12183 11806 11573 11196 10963 11690 11080 331 3420 500 8220 10 1 66271949 7409 -29.58 1.70 12 0.53 -378.00 6585.00 24449 20240509 -54.27 8320 20241209 34.38 14150 -20.99 20250321 9030 23.81 20250102 27550 -59.42 20240516 8320 34.38 20241209 4.66 Y 067310 500 331 억 6899750 N N 8979 N 00 N
4 20250516 140518 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11090 -340 5 -2.97 3342723275 300454 67.36 11440 11450 11020 14850 8010 11430 11125.57 10.41 0 -43411 12183 11806 11573 11196 10963 11690 11080 331 3420 500 8220 10 1 66271949 7350 -29.34 1.68 12 0.45 -378.00 6585.00 24449 20240509 -54.64 8320 20241209 33.29 14150 -21.63 20250321 9030 22.81 20250102 27550 -59.75 20240516 8320 33.29 20241209 4.66 Y 067310 500 331 억 6899750 N N 8979 N 00 N
5 20250516 130517 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11110 -320 5 -2.80 2972927555 267150 59.89 11440 11450 11020 14850 8010 11430 11128.31 10.41 0 -38685 12183 11806 11573 11196 10963 11690 11080 331 3420 500 8220 10 1 66271949 7363 -29.39 1.69 12 0.40 -378.00 6585.00 24449 20240509 -54.56 8320 20241209 33.53 14150 -21.48 20250321 9030 23.03 20250102 27550 -59.67 20240516 8320 33.53 20241209 4.66 Y 067310 500 331 억 6899750 N N 8979 N 00 N
6 20250516 120518 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11050 -380 5 -3.32 2664933980 239338 53.65 11440 11450 11020 14850 8010 11430 11134.60 10.41 0 -30099 12183 11806 11573 11196 10963 11690 11080 331 3420 500 8220 10 1 66271949 7323 -29.23 1.68 12 0.36 -378.00 6585.00 24449 20240509 -54.80 8320 20241209 32.81 14150 -21.91 20250321 9030 22.37 20250102 27550 -59.89 20240516 8320 32.81 20241209 4.66 Y 067310 500 331 억 6899750 N N 8979 N 00 N
7 20250516 110500 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11100 -330 5 -2.89 2122263330 190230 42.65 11440 11450 11040 14850 8010 11430 11156.30 10.41 0 -6696 12183 11806 11573 11196 10963 11690 11080 331 3420 500 8220 10 1 66271949 7356 -29.37 1.69 12 0.29 -378.00 6585.00 24449 20240509 -54.60 8320 20241209 33.41 14150 -21.55 20250321 9030 22.92 20250102 27550 -59.71 20240516 8320 33.41 20241209 4.66 Y 067310 500 331 억 6899750 N N 8979 N 00 N
8 20250516 100521 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11090 -340 5 -2.97 1620969505 145051 32.52 11440 11450 11040 14850 8010 11430 11175.17 10.41 0 7015 12183 11806 11573 11196 10963 11690 11080 331 3420 500 8220 10 1 66271949 7350 -29.34 1.68 12 0.22 -378.00 6585.00 24449 20240509 -54.64 8320 20241209 33.29 14150 -21.63 20250321 9030 22.81 20250102 27550 -59.75 20240516 8320 33.29 20241209 4.66 Y 067310 500 331 억 6899750 N N 8979 N 00 N
9 20250516 090519 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11330 -100 5 -0.87 138067970 12137 2.72 11440 11450 11310 14850 8010 11430 11375.79 10.41 0 -6017 12183 11806 11573 11196 10963 11690 11080 331 3420 500 8220 10 1 66271949 7509 -29.97 1.72 12 0.02 -378.00 6585.00 24449 20240509 -53.66 8320 20241209 36.18 14150 -19.93 20250321 9030 25.47 20250102 27550 -58.87 20240516 8320 36.18 20241209 4.66 Y 067310 500 331 억 6899750 N N 8979 N 00 N
10 20250515 160555 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11430 -390 5 -3.30 5186396350 446072 115.20 11710 11950 11340 15360 8280 11820 11626.91 10.67 0 -56090 12106 11962 11806 11662 11506 11885 11585 331 3540 500 8510 10 1 66271949 7575 -30.24 1.74 12 0.67 -378.00 6585.00 24449 20240509 -53.25 8320 20241209 37.38 14150 -19.22 20250321 9030 26.58 20250102 27550 -58.51 20240516 8320 37.38 20241209 4.61 Y 067310 500 331 억 7068554 N N 8979 N 00 N
11 20250515 150600 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11360 -460 5 -3.89 4883580065 419458 108.32 11710 11950 11350 15360 8280 11820 11642.60 10.67 0 -49258 12106 11962 11806 11662 11506 11885 11585 331 3540 500 8510 10 1 66271949 7528 -30.05 1.73 12 0.63 -378.00 6585.00 24449 20240509 -53.54 8320 20241209 36.54 14150 -19.72 20250321 9030 25.80 20250102 27550 -58.77 20240516 8320 36.54 20241209 4.61 Y 067310 500 331 억 7068554 N N 6537 N 00 N
12 20250515 140601 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11400 -420 5 -3.55 4279262820 366364 94.61 11710 11950 11380 15360 8280 11820 11680.36 10.67 0 -48091 12106 11962 11806 11662 11506 11885 11585 331 3540 500 8510 10 1 66271949 7555 -30.16 1.73 12 0.55 -378.00 6585.00 24449 20240509 -53.37 8320 20241209 37.02 14150 -19.43 20250321 9030 26.25 20250102 27550 -58.62 20240516 8320 37.02 20241209 4.61 Y 067310 500 331 억 7068554 N N 6537 N 00 N