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
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
20250512,160537,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58600,-200,5,-0.34,5038960250,85214,84.24,58500,60100,58300,76400,41200,58800,59133.58,7.77,0,13649,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16106,-1627.78,7.72,12,0.31,-36.00,7594.00,128500,20241227,-54.40,37000,20240805,58.38,119300,-50.88,20250102,51100,14.68,20250409,128500,-54.40,20241227,37000,58.38,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,7267,N,00,N
20250512,150543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58500,-300,5,-0.51,4687832600,79208,78.31,58500,60100,58300,76400,41200,58800,59183.83,7.77,0,15189,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16078,-1625.00,7.70,12,0.29,-36.00,7594.00,128500,20241227,-54.47,37000,20240805,58.11,119300,-50.96,20250102,51100,14.48,20250409,128500,-54.47,20241227,37000,58.11,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
20250512,140542,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58700,-100,5,-0.17,3936135900,66363,65.61,58500,60100,58500,76400,41200,58800,59312.21,7.77,0,21184,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16133,-1630.56,7.73,12,0.24,-36.00,7594.00,128500,20241227,-54.32,37000,20240805,58.65,119300,-50.80,20250102,51100,14.87,20250409,128500,-54.32,20241227,37000,58.65,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
20250512,130542,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58900,100,2,0.17,3578592400,60289,59.60,58500,60100,58500,76400,41200,58800,59357.30,7.77,0,23564,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16188,-1636.11,7.76,12,0.22,-36.00,7594.00,128500,20241227,-54.16,37000,20240805,59.19,119300,-50.63,20250102,51100,15.26,20250409,128500,-54.16,20241227,37000,59.19,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
20250512,120543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59000,200,2,0.34,3222136500,54239,53.62,58500,60100,58500,76400,41200,58800,59406.27,7.77,0,26166,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16216,-1638.89,7.77,12,0.20,-36.00,7594.00,128500,20241227,-54.09,37000,20240805,59.46,119300,-50.54,20250102,51100,15.46,20250409,128500,-54.09,20241227,37000,59.46,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
20250512,110542,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59700,900,2,1.53,2814905400,47373,46.83,58500,60100,58500,76400,41200,58800,59420.04,7.77,0,28295,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16408,-1658.33,7.86,12,0.17,-36.00,7594.00,128500,20241227,-53.54,37000,20240805,61.35,119300,-49.96,20250102,51100,16.83,20250409,128500,-53.54,20241227,37000,61.35,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
20250512,100541,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59300,500,2,0.85,1262423150,21344,21.10,58500,59700,58500,76400,41200,58800,59146.51,7.77,0,12024,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16298,-1647.22,7.81,12,0.08,-36.00,7594.00,128500,20241227,-53.85,37000,20240805,60.27,119300,-50.29,20250102,51100,16.05,20250409,128500,-53.85,20241227,37000,60.27,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
20250512,090542,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,59200,400,2,0.68,457598700,7737,7.65,58500,59700,58500,76400,41200,58800,59144.20,7.77,0,6097,61200,60000,58700,57500,56200,59350,56850,137,17600,500,42330,100,1,27483948,16270,-1644.44,7.80,12,0.03,-36.00,7594.00,128500,20241227,-53.93,37000,20240805,60.00,119300,-50.38,20250102,51100,15.85,20250409,128500,-53.93,20241227,37000,60.00,20240805,1.03,Y,065350,500,137 억,,2136568,N,N,35631,N,00,N
20250509,160538,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58800,-600,5,-1.01,5889036300,101152,150.74,59600,59900,57400,77200,41600,59400,58219.67,7.90,0,-27868,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,16161,-1633.33,7.74,12,0.37,-36.00,7594.00,128500,20241227,-54.24,37000,20240805,58.92,119300,-50.71,20250102,51100,15.07,20250409,128500,-54.24,20241227,37000,58.92,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,35631,N,00,N
20250509,150543,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58300,-1100,5,-1.85,5274364800,90666,135.11,59600,59900,57400,77200,41600,59400,58173.57,7.90,0,-28786,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,16023,-1619.44,7.68,12,0.33,-36.00,7594.00,128500,20241227,-54.63,37000,20240805,57.57,119300,-51.13,20250102,51100,14.09,20250409,128500,-54.63,20241227,37000,57.57,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,N,00,N
20250509,140540,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,58000,-1400,5,-2.36,4550260850,78188,116.52,59600,59900,57400,77200,41600,59400,58196.41,7.90,0,-31077,60666,60032,59266,58632,57866,60350,58950,137,17800,500,42760,100,1,27483948,15941,-1611.11,7.64,12,0.28,-36.00,7594.00,128500,20241227,-54.86,37000,20240805,56.76,119300,-51.38,20250102,51100,13.50,20250409,128500,-54.86,20241227,37000,56.76,20240805,1.01,Y,065350,500,137 억,,2171162,N,N,6628,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 160537 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58600 -200 5 -0.34 5038960250 85214 84.24 58500 60100 58300 76400 41200 58800 59133.58 7.77 0 13649 61200 60000 58700 57500 56200 59350 56850 137 17600 500 42330 100 1 27483948 16106 -1627.78 7.72 12 0.31 -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 1.03 Y 065350 500 137 억 2136568 N N 7267 N 00 N
3 20250512 150543 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58500 -300 5 -0.51 4687832600 79208 78.31 58500 60100 58300 76400 41200 58800 59183.83 7.77 0 15189 61200 60000 58700 57500 56200 59350 56850 137 17600 500 42330 100 1 27483948 16078 -1625.00 7.70 12 0.29 -36.00 7594.00 128500 20241227 -54.47 37000 20240805 58.11 119300 -50.96 20250102 51100 14.48 20250409 128500 -54.47 20241227 37000 58.11 20240805 1.03 Y 065350 500 137 억 2136568 N N 35631 N 00 N
4 20250512 140542 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58700 -100 5 -0.17 3936135900 66363 65.61 58500 60100 58500 76400 41200 58800 59312.21 7.77 0 21184 61200 60000 58700 57500 56200 59350 56850 137 17600 500 42330 100 1 27483948 16133 -1630.56 7.73 12 0.24 -36.00 7594.00 128500 20241227 -54.32 37000 20240805 58.65 119300 -50.80 20250102 51100 14.87 20250409 128500 -54.32 20241227 37000 58.65 20240805 1.03 Y 065350 500 137 억 2136568 N N 35631 N 00 N
5 20250512 130542 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58900 100 2 0.17 3578592400 60289 59.60 58500 60100 58500 76400 41200 58800 59357.30 7.77 0 23564 61200 60000 58700 57500 56200 59350 56850 137 17600 500 42330 100 1 27483948 16188 -1636.11 7.76 12 0.22 -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 1.03 Y 065350 500 137 억 2136568 N N 35631 N 00 N
6 20250512 120543 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59000 200 2 0.34 3222136500 54239 53.62 58500 60100 58500 76400 41200 58800 59406.27 7.77 0 26166 61200 60000 58700 57500 56200 59350 56850 137 17600 500 42330 100 1 27483948 16216 -1638.89 7.77 12 0.20 -36.00 7594.00 128500 20241227 -54.09 37000 20240805 59.46 119300 -50.54 20250102 51100 15.46 20250409 128500 -54.09 20241227 37000 59.46 20240805 1.03 Y 065350 500 137 억 2136568 N N 35631 N 00 N
7 20250512 110542 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59700 900 2 1.53 2814905400 47373 46.83 58500 60100 58500 76400 41200 58800 59420.04 7.77 0 28295 61200 60000 58700 57500 56200 59350 56850 137 17600 500 42330 100 1 27483948 16408 -1658.33 7.86 12 0.17 -36.00 7594.00 128500 20241227 -53.54 37000 20240805 61.35 119300 -49.96 20250102 51100 16.83 20250409 128500 -53.54 20241227 37000 61.35 20240805 1.03 Y 065350 500 137 억 2136568 N N 35631 N 00 N
8 20250512 100541 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59300 500 2 0.85 1262423150 21344 21.10 58500 59700 58500 76400 41200 58800 59146.51 7.77 0 12024 61200 60000 58700 57500 56200 59350 56850 137 17600 500 42330 100 1 27483948 16298 -1647.22 7.81 12 0.08 -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 1.03 Y 065350 500 137 억 2136568 N N 35631 N 00 N
9 20250512 090542 55 40.00 KSQ150 전기·전자 N N N Y 40 N 59200 400 2 0.68 457598700 7737 7.65 58500 59700 58500 76400 41200 58800 59144.20 7.77 0 6097 61200 60000 58700 57500 56200 59350 56850 137 17600 500 42330 100 1 27483948 16270 -1644.44 7.80 12 0.03 -36.00 7594.00 128500 20241227 -53.93 37000 20240805 60.00 119300 -50.38 20250102 51100 15.85 20250409 128500 -53.93 20241227 37000 60.00 20240805 1.03 Y 065350 500 137 억 2136568 N N 35631 N 00 N
10 20250509 160538 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58800 -600 5 -1.01 5889036300 101152 150.74 59600 59900 57400 77200 41600 59400 58219.67 7.90 0 -27868 60666 60032 59266 58632 57866 60350 58950 137 17800 500 42760 100 1 27483948 16161 -1633.33 7.74 12 0.37 -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 1.01 Y 065350 500 137 억 2171162 N N 35631 N 00 N
11 20250509 150543 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58300 -1100 5 -1.85 5274364800 90666 135.11 59600 59900 57400 77200 41600 59400 58173.57 7.90 0 -28786 60666 60032 59266 58632 57866 60350 58950 137 17800 500 42760 100 1 27483948 16023 -1619.44 7.68 12 0.33 -36.00 7594.00 128500 20241227 -54.63 37000 20240805 57.57 119300 -51.13 20250102 51100 14.09 20250409 128500 -54.63 20241227 37000 57.57 20240805 1.01 Y 065350 500 137 억 2171162 N N 6628 N 00 N
12 20250509 140540 55 40.00 KSQ150 전기·전자 N N N Y 40 N 58000 -1400 5 -2.36 4550260850 78188 116.52 59600 59900 57400 77200 41600 59400 58196.41 7.90 0 -31077 60666 60032 59266 58632 57866 60350 58950 137 17800 500 42760 100 1 27483948 15941 -1611.11 7.64 12 0.28 -36.00 7594.00 128500 20241227 -54.86 37000 20240805 56.76 119300 -51.38 20250102 51100 13.50 20250409 128500 -54.86 20241227 37000 56.76 20240805 1.01 Y 065350 500 137 억 2171162 N N 6628 N 00 N