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
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
20250512,160547,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11830,830,2,7.55,11124841495,964942,290.26,11250,11830,11150,14300,7700,11000,11528.27,9.99,0,355746,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7840,-31.30,1.80,12,1.46,-378.00,6585.00,24705,20240426,-52.11,8320,20241209,42.19,14150,-16.40,20250321,9030,31.01,20250102,27550,-57.06,20240516,8320,42.19,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,34533,N,00,N
20250512,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11730,730,2,6.64,9730645025,846764,254.71,11250,11750,11150,14300,7700,11000,11491.57,9.99,0,359319,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7774,-31.03,1.78,12,1.28,-378.00,6585.00,24705,20240426,-52.52,8320,20241209,40.99,14150,-17.10,20250321,9030,29.90,20250102,27550,-57.42,20240516,8320,40.99,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
20250512,140552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11640,640,2,5.82,7680259700,671356,201.94,11250,11660,11150,14300,7700,11000,11439.92,9.99,0,307347,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7714,-30.79,1.77,12,1.01,-378.00,6585.00,24705,20240426,-52.88,8320,20241209,39.90,14150,-17.74,20250321,9030,28.90,20250102,27550,-57.75,20240516,8320,39.90,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
20250512,130552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11460,460,2,4.18,6182106855,541804,162.98,11250,11610,11150,14300,7700,11000,11410.23,9.99,0,260329,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7595,-30.32,1.74,12,0.82,-378.00,6585.00,24705,20240426,-53.61,8320,20241209,37.74,14150,-19.01,20250321,9030,26.91,20250102,27550,-58.40,20240516,8320,37.74,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
20250512,120553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11450,450,2,4.09,5493749545,481595,144.86,11250,11610,11150,14300,7700,11000,11407.41,9.99,0,234321,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7588,-30.29,1.74,12,0.73,-378.00,6585.00,24705,20240426,-53.65,8320,20241209,37.62,14150,-19.08,20250321,9030,26.80,20250102,27550,-58.44,20240516,8320,37.62,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
20250512,110552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11470,470,2,4.27,3732845685,328932,98.94,11250,11500,11150,14300,7700,11000,11348.38,9.99,0,169312,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7601,-30.34,1.74,12,0.50,-378.00,6585.00,24705,20240426,-53.57,8320,20241209,37.86,14150,-18.94,20250321,9030,27.02,20250102,27550,-58.37,20240516,8320,37.86,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
20250512,100551,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11260,260,2,2.36,1486955490,132318,39.80,11250,11340,11150,14300,7700,11000,11237.74,9.99,0,42727,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7462,-29.79,1.71,12,0.20,-378.00,6585.00,24705,20240426,-54.42,8320,20241209,35.34,14150,-20.42,20250321,9030,24.70,20250102,27550,-59.13,20240516,8320,35.34,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
20250512,090552,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11250,250,2,2.27,251907400,22423,6.74,11250,11270,11150,14300,7700,11000,11234.33,9.99,0,6786,11453,11226,11073,10846,10693,11150,10770,331,3300,500,7920,10,1,66271949,7456,-29.76,1.71,12,0.03,-378.00,6585.00,24705,20240426,-54.46,8320,20241209,35.22,14150,-20.49,20250321,9030,24.58,20250102,27550,-59.17,20240516,8320,35.22,20241209,4.82,Y,067310,500,331 억,,6618028,N,N,28553,N,00,N
20250509,160548,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,11000,-240,5,-2.14,3657188410,332445,65.40,11300,11300,10920,14610,7870,11240,11000.85,10.06,0,-134007,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7290,-29.10,1.67,12,0.50,-378.00,6585.00,24705,20240426,-55.47,8320,20241209,32.21,14150,-22.26,20250321,9030,21.82,20250102,28600,-61.54,20240509,8320,32.21,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,28553,N,00,N
20250509,150553,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10970,-270,5,-2.40,3307525690,300570,59.13,11300,11300,10920,14610,7870,11240,11004.14,10.06,0,-132039,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7270,-29.02,1.67,12,0.45,-378.00,6585.00,24705,20240426,-55.60,8320,20241209,31.85,14150,-22.47,20250321,9030,21.48,20250102,28600,-61.64,20240509,8320,31.85,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,N,00,N
20250509,140550,55,50.00,KSQ150,,전기·전자,N,N,N,Y,50,N,10940,-300,5,-2.67,3073763890,279200,54.92,11300,11300,10920,14610,7870,11240,11009.15,10.06,0,-130185,11740,11490,11350,11100,10960,11420,11030,331,3370,500,8090,10,1,66271949,7250,-28.94,1.66,12,0.42,-378.00,6585.00,24705,20240426,-55.72,8320,20241209,31.49,14150,-22.69,20250321,9030,21.15,20250102,28600,-61.75,20240509,8320,31.49,20241209,4.89,Y,067310,500,331 억,,6668612,N,N,52119,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 160547 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11830 830 2 7.55 11124841495 964942 290.26 11250 11830 11150 14300 7700 11000 11528.27 9.99 0 355746 11453 11226 11073 10846 10693 11150 10770 331 3300 500 7920 10 1 66271949 7840 -31.30 1.80 12 1.46 -378.00 6585.00 24705 20240426 -52.11 8320 20241209 42.19 14150 -16.40 20250321 9030 31.01 20250102 27550 -57.06 20240516 8320 42.19 20241209 4.82 Y 067310 500 331 억 6618028 N N 34533 N 00 N
3 20250512 150553 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11730 730 2 6.64 9730645025 846764 254.71 11250 11750 11150 14300 7700 11000 11491.57 9.99 0 359319 11453 11226 11073 10846 10693 11150 10770 331 3300 500 7920 10 1 66271949 7774 -31.03 1.78 12 1.28 -378.00 6585.00 24705 20240426 -52.52 8320 20241209 40.99 14150 -17.10 20250321 9030 29.90 20250102 27550 -57.42 20240516 8320 40.99 20241209 4.82 Y 067310 500 331 억 6618028 N N 28553 N 00 N
4 20250512 140552 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11640 640 2 5.82 7680259700 671356 201.94 11250 11660 11150 14300 7700 11000 11439.92 9.99 0 307347 11453 11226 11073 10846 10693 11150 10770 331 3300 500 7920 10 1 66271949 7714 -30.79 1.77 12 1.01 -378.00 6585.00 24705 20240426 -52.88 8320 20241209 39.90 14150 -17.74 20250321 9030 28.90 20250102 27550 -57.75 20240516 8320 39.90 20241209 4.82 Y 067310 500 331 억 6618028 N N 28553 N 00 N
5 20250512 130552 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11460 460 2 4.18 6182106855 541804 162.98 11250 11610 11150 14300 7700 11000 11410.23 9.99 0 260329 11453 11226 11073 10846 10693 11150 10770 331 3300 500 7920 10 1 66271949 7595 -30.32 1.74 12 0.82 -378.00 6585.00 24705 20240426 -53.61 8320 20241209 37.74 14150 -19.01 20250321 9030 26.91 20250102 27550 -58.40 20240516 8320 37.74 20241209 4.82 Y 067310 500 331 억 6618028 N N 28553 N 00 N
6 20250512 120553 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11450 450 2 4.09 5493749545 481595 144.86 11250 11610 11150 14300 7700 11000 11407.41 9.99 0 234321 11453 11226 11073 10846 10693 11150 10770 331 3300 500 7920 10 1 66271949 7588 -30.29 1.74 12 0.73 -378.00 6585.00 24705 20240426 -53.65 8320 20241209 37.62 14150 -19.08 20250321 9030 26.80 20250102 27550 -58.44 20240516 8320 37.62 20241209 4.82 Y 067310 500 331 억 6618028 N N 28553 N 00 N
7 20250512 110552 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11470 470 2 4.27 3732845685 328932 98.94 11250 11500 11150 14300 7700 11000 11348.38 9.99 0 169312 11453 11226 11073 10846 10693 11150 10770 331 3300 500 7920 10 1 66271949 7601 -30.34 1.74 12 0.50 -378.00 6585.00 24705 20240426 -53.57 8320 20241209 37.86 14150 -18.94 20250321 9030 27.02 20250102 27550 -58.37 20240516 8320 37.86 20241209 4.82 Y 067310 500 331 억 6618028 N N 28553 N 00 N
8 20250512 100551 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11260 260 2 2.36 1486955490 132318 39.80 11250 11340 11150 14300 7700 11000 11237.74 9.99 0 42727 11453 11226 11073 10846 10693 11150 10770 331 3300 500 7920 10 1 66271949 7462 -29.79 1.71 12 0.20 -378.00 6585.00 24705 20240426 -54.42 8320 20241209 35.34 14150 -20.42 20250321 9030 24.70 20250102 27550 -59.13 20240516 8320 35.34 20241209 4.82 Y 067310 500 331 억 6618028 N N 28553 N 00 N
9 20250512 090552 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11250 250 2 2.27 251907400 22423 6.74 11250 11270 11150 14300 7700 11000 11234.33 9.99 0 6786 11453 11226 11073 10846 10693 11150 10770 331 3300 500 7920 10 1 66271949 7456 -29.76 1.71 12 0.03 -378.00 6585.00 24705 20240426 -54.46 8320 20241209 35.22 14150 -20.49 20250321 9030 24.58 20250102 27550 -59.17 20240516 8320 35.22 20241209 4.82 Y 067310 500 331 억 6618028 N N 28553 N 00 N
10 20250509 160548 55 50.00 KSQ150 전기·전자 N N N Y 50 N 11000 -240 5 -2.14 3657188410 332445 65.40 11300 11300 10920 14610 7870 11240 11000.85 10.06 0 -134007 11740 11490 11350 11100 10960 11420 11030 331 3370 500 8090 10 1 66271949 7290 -29.10 1.67 12 0.50 -378.00 6585.00 24705 20240426 -55.47 8320 20241209 32.21 14150 -22.26 20250321 9030 21.82 20250102 28600 -61.54 20240509 8320 32.21 20241209 4.89 Y 067310 500 331 억 6668612 N N 28553 N 00 N
11 20250509 150553 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10970 -270 5 -2.40 3307525690 300570 59.13 11300 11300 10920 14610 7870 11240 11004.14 10.06 0 -132039 11740 11490 11350 11100 10960 11420 11030 331 3370 500 8090 10 1 66271949 7270 -29.02 1.67 12 0.45 -378.00 6585.00 24705 20240426 -55.60 8320 20241209 31.85 14150 -22.47 20250321 9030 21.48 20250102 28600 -61.64 20240509 8320 31.85 20241209 4.89 Y 067310 500 331 억 6668612 N N 52119 N 00 N
12 20250509 140550 55 50.00 KSQ150 전기·전자 N N N Y 50 N 10940 -300 5 -2.67 3073763890 279200 54.92 11300 11300 10920 14610 7870 11240 11009.15 10.06 0 -130185 11740 11490 11350 11100 10960 11420 11030 331 3370 500 8090 10 1 66271949 7250 -28.94 1.66 12 0.42 -378.00 6585.00 24705 20240426 -55.72 8320 20241209 31.49 14150 -22.69 20250321 9030 21.15 20250102 28600 -61.75 20240509 8320 31.49 20241209 4.89 Y 067310 500 331 억 6668612 N N 52119 N 00 N