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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
065350/price/prices-20250401.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
20250429,160605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61200,900,2,1.49,4473133900,73893,105.12,60400,61300,60000,78300,42300,60300,60535.17,7.87,0,4858,62033,61166,60633,59766,59233,60900,59500,137,18000,500,43410,100,1,27483948,16820,-1700.00,8.06,12,0.27,-36.00,7594.00,128500,20241227,-52.37,37000,20240805,65.41,119300,-48.70,20250102,51100,19.77,20250409,128500,-52.37,20241227,37000,65.41,20240805,1.01,Y,065350,500,137 억,,2162044,N,N,17249,N,00,N
20250429,150608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60800,500,2,0.83,3874193100,64074,91.15,60400,61300,60000,78300,42300,60300,60464.36,7.87,0,2938,62033,61166,60633,59766,59233,60900,59500,137,18000,500,43410,100,1,27483948,16710,-1688.89,8.01,12,0.23,-36.00,7594.00,128500,20241227,-52.68,37000,20240805,64.32,119300,-49.04,20250102,51100,18.98,20250409,128500,-52.68,20241227,37000,64.32,20240805,1.01,Y,065350,500,137 억,,2162044,N,N,8946,N,00,N
20250429,140609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60300,0,3,0.00,2834588400,46854,66.65,60400,61300,60000,78300,42300,60300,60498.32,7.87,0,64,62033,61166,60633,59766,59233,60900,59500,137,18000,500,43410,100,1,27483948,16573,-1675.00,7.94,12,0.17,-36.00,7594.00,128500,20241227,-53.07,37000,20240805,62.97,119300,-49.46,20250102,51100,18.00,20250409,128500,-53.07,20241227,37000,62.97,20240805,1.01,Y,065350,500,137 억,,2162044,N,N,8946,N,00,N
20250429,130610,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60300,0,3,0.00,2545526500,42062,59.83,60400,61300,60000,78300,42300,60300,60518.44,7.87,0,904,62033,61166,60633,59766,59233,60900,59500,137,18000,500,43410,100,1,27483948,16573,-1675.00,7.94,12,0.15,-36.00,7594.00,128500,20241227,-53.07,37000,20240805,62.97,119300,-49.46,20250102,51100,18.00,20250409,128500,-53.07,20241227,37000,62.97,20240805,1.01,Y,065350,500,137 억,,2162044,N,N,8946,N,00,N
20250429,120610,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60400,100,2,0.17,2231515300,36852,52.42,60400,61300,60000,78300,42300,60300,60553.44,7.87,0,4256,62033,61166,60633,59766,59233,60900,59500,137,18000,500,43410,100,1,27483948,16600,-1677.78,7.95,12,0.13,-36.00,7594.00,128500,20241227,-53.00,37000,20240805,63.24,119300,-49.37,20250102,51100,18.20,20250409,128500,-53.00,20241227,37000,63.24,20240805,1.01,Y,065350,500,137 억,,2162044,N,N,8946,N,00,N
20250429,110609,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60400,100,2,0.17,1769676100,29214,41.56,60400,61300,60000,78300,42300,60300,60576.30,7.87,0,4428,62033,61166,60633,59766,59233,60900,59500,137,18000,500,43410,100,1,27483948,16600,-1677.78,7.95,12,0.11,-36.00,7594.00,128500,20241227,-53.00,37000,20240805,63.24,119300,-49.37,20250102,51100,18.20,20250409,128500,-53.00,20241227,37000,63.24,20240805,1.01,Y,065350,500,137 억,,2162044,N,N,8946,N,00,N
20250429,100611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60400,100,2,0.17,1424793500,23501,33.43,60400,61300,60000,78300,42300,60300,60626.93,7.87,0,4818,62033,61166,60633,59766,59233,60900,59500,137,18000,500,43410,100,1,27483948,16600,-1677.78,7.95,12,0.09,-36.00,7594.00,128500,20241227,-53.00,37000,20240805,63.24,119300,-49.37,20250102,51100,18.20,20250409,128500,-53.00,20241227,37000,63.24,20240805,1.01,Y,065350,500,137 억,,2162044,N,N,8946,N,00,N
20250429,090611,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,61000,700,2,1.16,393025300,6447,9.17,60400,61300,60400,78300,42300,60300,60962.51,7.87,0,4044,62033,61166,60633,59766,59233,60900,59500,137,18000,500,43410,100,1,27483948,16765,-1694.44,8.03,12,0.02,-36.00,7594.00,128500,20241227,-52.53,37000,20240805,64.86,119300,-48.87,20250102,51100,19.37,20250409,128500,-52.53,20241227,37000,64.86,20240805,1.01,Y,065350,500,137 억,,2162044,N,N,8946,N,00,N
20250428,160605,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60300,-600,5,-0.99,4271626950,70297,72.05,61400,61500,60100,79100,42700,60900,60765.88,7.87,0,-7512,63100,62000,61000,59900,58900,62550,60450,137,18200,500,43840,100,1,27483948,16573,-1675.00,7.94,12,0.26,-36.00,7594.00,128500,20241227,-53.07,37000,20240805,62.97,119300,-49.46,20250102,51100,18.00,20250409,128500,-53.07,20241227,37000,62.97,20240805,0.99,Y,065350,500,137 억,,2163347,N,N,8946,N,00,N
20250428,150608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60500,-400,5,-0.66,3732903050,61388,62.92,61400,61500,60100,79100,42700,60900,60808.35,7.87,0,-11675,63100,62000,61000,59900,58900,62550,60450,137,18200,500,43840,100,1,27483948,16628,-1680.56,7.97,12,0.22,-36.00,7594.00,128500,20241227,-52.92,37000,20240805,63.51,119300,-49.29,20250102,51100,18.40,20250409,128500,-52.92,20241227,37000,63.51,20240805,0.99,Y,065350,500,137 억,,2163347,N,N,16555,N,00,N
20250428,140608,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,60800,-100,5,-0.16,3037600150,49881,51.13,61400,61500,60400,79100,42700,60900,60896.94,7.87,0,-12264,63100,62000,61000,59900,58900,62550,60450,137,18200,500,43840,100,1,27483948,16710,-1688.89,8.01,12,0.18,-36.00,7594.00,128500,20241227,-52.68,37000,20240805,64.32,119300,-49.04,20250102,51100,18.98,20250409,128500,-52.68,20241227,37000,64.32,20240805,0.99,Y,065350,500,137 억,,2163347,N,N,16555,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 20250429 160605 55 40.00 KSQ150 전기·전자 N N N Y 40 N 61200 900 2 1.49 4473133900 73893 105.12 60400 61300 60000 78300 42300 60300 60535.17 7.87 0 4858 62033 61166 60633 59766 59233 60900 59500 137 18000 500 43410 100 1 27483948 16820 -1700.00 8.06 12 0.27 -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 1.01 Y 065350 500 137 억 2162044 N N 17249 N 00 N
3 20250429 150608 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60800 500 2 0.83 3874193100 64074 91.15 60400 61300 60000 78300 42300 60300 60464.36 7.87 0 2938 62033 61166 60633 59766 59233 60900 59500 137 18000 500 43410 100 1 27483948 16710 -1688.89 8.01 12 0.23 -36.00 7594.00 128500 20241227 -52.68 37000 20240805 64.32 119300 -49.04 20250102 51100 18.98 20250409 128500 -52.68 20241227 37000 64.32 20240805 1.01 Y 065350 500 137 억 2162044 N N 8946 N 00 N
4 20250429 140609 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60300 0 3 0.00 2834588400 46854 66.65 60400 61300 60000 78300 42300 60300 60498.32 7.87 0 64 62033 61166 60633 59766 59233 60900 59500 137 18000 500 43410 100 1 27483948 16573 -1675.00 7.94 12 0.17 -36.00 7594.00 128500 20241227 -53.07 37000 20240805 62.97 119300 -49.46 20250102 51100 18.00 20250409 128500 -53.07 20241227 37000 62.97 20240805 1.01 Y 065350 500 137 억 2162044 N N 8946 N 00 N
5 20250429 130610 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60300 0 3 0.00 2545526500 42062 59.83 60400 61300 60000 78300 42300 60300 60518.44 7.87 0 904 62033 61166 60633 59766 59233 60900 59500 137 18000 500 43410 100 1 27483948 16573 -1675.00 7.94 12 0.15 -36.00 7594.00 128500 20241227 -53.07 37000 20240805 62.97 119300 -49.46 20250102 51100 18.00 20250409 128500 -53.07 20241227 37000 62.97 20240805 1.01 Y 065350 500 137 억 2162044 N N 8946 N 00 N
6 20250429 120610 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60400 100 2 0.17 2231515300 36852 52.42 60400 61300 60000 78300 42300 60300 60553.44 7.87 0 4256 62033 61166 60633 59766 59233 60900 59500 137 18000 500 43410 100 1 27483948 16600 -1677.78 7.95 12 0.13 -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 1.01 Y 065350 500 137 억 2162044 N N 8946 N 00 N
7 20250429 110609 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60400 100 2 0.17 1769676100 29214 41.56 60400 61300 60000 78300 42300 60300 60576.30 7.87 0 4428 62033 61166 60633 59766 59233 60900 59500 137 18000 500 43410 100 1 27483948 16600 -1677.78 7.95 12 0.11 -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 1.01 Y 065350 500 137 억 2162044 N N 8946 N 00 N
8 20250429 100611 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60400 100 2 0.17 1424793500 23501 33.43 60400 61300 60000 78300 42300 60300 60626.93 7.87 0 4818 62033 61166 60633 59766 59233 60900 59500 137 18000 500 43410 100 1 27483948 16600 -1677.78 7.95 12 0.09 -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 1.01 Y 065350 500 137 억 2162044 N N 8946 N 00 N
9 20250429 090611 55 40.00 KSQ150 전기·전자 N N N Y 40 N 61000 700 2 1.16 393025300 6447 9.17 60400 61300 60400 78300 42300 60300 60962.51 7.87 0 4044 62033 61166 60633 59766 59233 60900 59500 137 18000 500 43410 100 1 27483948 16765 -1694.44 8.03 12 0.02 -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 1.01 Y 065350 500 137 억 2162044 N N 8946 N 00 N
10 20250428 160605 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60300 -600 5 -0.99 4271626950 70297 72.05 61400 61500 60100 79100 42700 60900 60765.88 7.87 0 -7512 63100 62000 61000 59900 58900 62550 60450 137 18200 500 43840 100 1 27483948 16573 -1675.00 7.94 12 0.26 -36.00 7594.00 128500 20241227 -53.07 37000 20240805 62.97 119300 -49.46 20250102 51100 18.00 20250409 128500 -53.07 20241227 37000 62.97 20240805 0.99 Y 065350 500 137 억 2163347 N N 8946 N 00 N
11 20250428 150608 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60500 -400 5 -0.66 3732903050 61388 62.92 61400 61500 60100 79100 42700 60900 60808.35 7.87 0 -11675 63100 62000 61000 59900 58900 62550 60450 137 18200 500 43840 100 1 27483948 16628 -1680.56 7.97 12 0.22 -36.00 7594.00 128500 20241227 -52.92 37000 20240805 63.51 119300 -49.29 20250102 51100 18.40 20250409 128500 -52.92 20241227 37000 63.51 20240805 0.99 Y 065350 500 137 억 2163347 N N 16555 N 00 N
12 20250428 140608 55 40.00 KSQ150 전기·전자 N N N Y 40 N 60800 -100 5 -0.16 3037600150 49881 51.13 61400 61500 60400 79100 42700 60900 60896.94 7.87 0 -12264 63100 62000 61000 59900 58900 62550 60450 137 18200 500 43840 100 1 27483948 16710 -1688.89 8.01 12 0.18 -36.00 7594.00 128500 20241227 -52.68 37000 20240805 64.32 119300 -49.04 20250102 51100 18.98 20250409 128500 -52.68 20241227 37000 64.32 20240805 0.99 Y 065350 500 137 억 2163347 N N 16555 N 00 N