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
032500/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
20250516,160333,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8710,10,2,0.11,359253285,41671,127.73,8700,8710,8530,11310,6090,8700,8621.18,5.84,0,13786,8880,8790,8720,8630,8560,8755,8595,199,2610,500,6090,10,1,39820883,3468,-8.99,2.41,12,0.10,-969.00,3607.00,16860,20240522,-48.34,6600,20240909,31.97,10250,-15.02,20250124,6750,29.04,20250409,16860,-48.34,20240522,6600,31.97,20240909,0.18,Y,032500,500,199 억,,2326546,N,N,1952,N,00,N
20250516,150336,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8670,-30,5,-0.34,307714565,35732,109.53,8700,8710,8530,11310,6090,8700,8611.74,5.84,0,13286,8880,8790,8720,8630,8560,8755,8595,199,2610,500,6090,10,1,39820883,3452,-8.95,2.40,12,0.09,-969.00,3607.00,16860,20240522,-48.58,6600,20240909,31.36,10250,-15.41,20250124,6750,28.44,20250409,16860,-48.58,20240522,6600,31.36,20240909,0.18,Y,032500,500,199 억,,2326546,N,N,2120,N,00,N
20250516,140335,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8620,-80,5,-0.92,279948690,32517,99.67,8700,8710,8530,11310,6090,8700,8609.30,5.84,0,10953,8880,8790,8720,8630,8560,8755,8595,199,2610,500,6090,10,1,39820883,3433,-8.90,2.39,12,0.08,-969.00,3607.00,16860,20240522,-48.87,6600,20240909,30.61,10250,-15.90,20250124,6750,27.70,20250409,16860,-48.87,20240522,6600,30.61,20240909,0.18,Y,032500,500,199 억,,2326546,N,N,2120,N,00,N
20250516,130335,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8640,-60,5,-0.69,268788380,31225,95.71,8700,8710,8530,11310,6090,8700,8608.11,5.84,0,10925,8880,8790,8720,8630,8560,8755,8595,199,2610,500,6090,10,1,39820883,3441,-8.92,2.40,12,0.08,-969.00,3607.00,16860,20240522,-48.75,6600,20240909,30.91,10250,-15.71,20250124,6750,28.00,20250409,16860,-48.75,20240522,6600,30.91,20240909,0.18,Y,032500,500,199 억,,2326546,N,N,2120,N,00,N
20250516,120333,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8610,-90,5,-1.03,236141660,27435,84.09,8700,8710,8530,11310,6090,8700,8607.31,5.84,0,9330,8880,8790,8720,8630,8560,8755,8595,199,2610,500,6090,10,1,39820883,3429,-8.89,2.39,12,0.07,-969.00,3607.00,16860,20240522,-48.93,6600,20240909,30.45,10250,-16.00,20250124,6750,27.56,20250409,16860,-48.93,20240522,6600,30.45,20240909,0.18,Y,032500,500,199 억,,2326546,N,N,2120,N,00,N
20250516,110323,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8680,-20,5,-0.23,193514100,22477,68.90,8700,8710,8530,11310,6090,8700,8609.43,5.84,0,7196,8880,8790,8720,8630,8560,8755,8595,199,2610,500,6090,10,1,39820883,3456,-8.96,2.41,12,0.06,-969.00,3607.00,16860,20240522,-48.52,6600,20240909,31.52,10250,-15.32,20250124,6750,28.59,20250409,16860,-48.52,20240522,6600,31.52,20240909,0.18,Y,032500,500,199 억,,2326546,N,N,2120,N,00,N
20250516,100337,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8600,-100,5,-1.15,151442800,17609,53.98,8700,8710,8530,11310,6090,8700,8600.31,5.84,0,5448,8880,8790,8720,8630,8560,8755,8595,199,2610,500,6090,10,1,39820883,3425,-8.88,2.38,12,0.04,-969.00,3607.00,16860,20240522,-48.99,6600,20240909,30.30,10250,-16.10,20250124,6750,27.41,20250409,16860,-48.99,20240522,6600,30.30,20240909,0.18,Y,032500,500,199 억,,2326546,N,N,2120,N,00,N
20250516,090336,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8590,-110,5,-1.26,12088240,1403,4.30,8700,8700,8560,11310,6090,8700,8615.99,5.84,0,-222,8880,8790,8720,8630,8560,8755,8595,199,2610,500,6090,10,1,39820883,3421,-8.86,2.38,12,0.00,-969.00,3607.00,16860,20240522,-49.05,6600,20240909,30.15,10250,-16.20,20250124,6750,27.26,20250409,16860,-49.05,20240522,6600,30.15,20240909,0.18,Y,032500,500,199 억,,2326546,N,N,2120,N,00,N
20250515,160357,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8700,-180,5,-2.03,284140240,32624,55.47,8710,8810,8650,11540,6220,8880,8709.55,5.85,0,-3640,9180,9030,8740,8590,8300,9105,8665,199,2660,500,6210,10,1,39820883,3464,-8.98,2.41,12,0.08,-969.00,3607.00,16860,20240522,-48.40,6600,20240909,31.82,10250,-15.12,20250124,6750,28.89,20250409,16860,-48.40,20240522,6600,31.82,20240909,0.19,Y,032500,500,199 억,,2328824,N,N,2120,N,00,N
20250515,150359,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8660,-220,5,-2.48,257799120,29592,50.32,8710,8810,8650,11540,6220,8880,8711.78,5.85,0,-2778,9180,9030,8740,8590,8300,9105,8665,199,2660,500,6210,10,1,39820883,3448,-8.94,2.40,12,0.07,-969.00,3607.00,16860,20240522,-48.64,6600,20240909,31.21,10250,-15.51,20250124,6750,28.30,20250409,16860,-48.64,20240522,6600,31.21,20240909,0.19,Y,032500,500,199 억,,2328824,N,N,2503,N,00,N
20250515,140400,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,8730,-150,5,-1.69,215750060,24746,42.08,8710,8810,8680,11540,6220,8880,8718.58,5.85,0,-1423,9180,9030,8740,8590,8300,9105,8665,199,2660,500,6210,10,1,39820883,3476,-9.01,2.42,12,0.06,-969.00,3607.00,16860,20240522,-48.22,6600,20240909,32.27,10250,-14.83,20250124,6750,29.33,20250409,16860,-48.22,20240522,6600,32.27,20240909,0.19,Y,032500,500,199 억,,2328824,N,N,2503,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 160333 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8710 10 2 0.11 359253285 41671 127.73 8700 8710 8530 11310 6090 8700 8621.18 5.84 0 13786 8880 8790 8720 8630 8560 8755 8595 199 2610 500 6090 10 1 39820883 3468 -8.99 2.41 12 0.10 -969.00 3607.00 16860 20240522 -48.34 6600 20240909 31.97 10250 -15.02 20250124 6750 29.04 20250409 16860 -48.34 20240522 6600 31.97 20240909 0.18 Y 032500 500 199 억 2326546 N N 1952 N 00 N
3 20250516 150336 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8670 -30 5 -0.34 307714565 35732 109.53 8700 8710 8530 11310 6090 8700 8611.74 5.84 0 13286 8880 8790 8720 8630 8560 8755 8595 199 2610 500 6090 10 1 39820883 3452 -8.95 2.40 12 0.09 -969.00 3607.00 16860 20240522 -48.58 6600 20240909 31.36 10250 -15.41 20250124 6750 28.44 20250409 16860 -48.58 20240522 6600 31.36 20240909 0.18 Y 032500 500 199 억 2326546 N N 2120 N 00 N
4 20250516 140335 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8620 -80 5 -0.92 279948690 32517 99.67 8700 8710 8530 11310 6090 8700 8609.30 5.84 0 10953 8880 8790 8720 8630 8560 8755 8595 199 2610 500 6090 10 1 39820883 3433 -8.90 2.39 12 0.08 -969.00 3607.00 16860 20240522 -48.87 6600 20240909 30.61 10250 -15.90 20250124 6750 27.70 20250409 16860 -48.87 20240522 6600 30.61 20240909 0.18 Y 032500 500 199 억 2326546 N N 2120 N 00 N
5 20250516 130335 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8640 -60 5 -0.69 268788380 31225 95.71 8700 8710 8530 11310 6090 8700 8608.11 5.84 0 10925 8880 8790 8720 8630 8560 8755 8595 199 2610 500 6090 10 1 39820883 3441 -8.92 2.40 12 0.08 -969.00 3607.00 16860 20240522 -48.75 6600 20240909 30.91 10250 -15.71 20250124 6750 28.00 20250409 16860 -48.75 20240522 6600 30.91 20240909 0.18 Y 032500 500 199 억 2326546 N N 2120 N 00 N
6 20250516 120333 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8610 -90 5 -1.03 236141660 27435 84.09 8700 8710 8530 11310 6090 8700 8607.31 5.84 0 9330 8880 8790 8720 8630 8560 8755 8595 199 2610 500 6090 10 1 39820883 3429 -8.89 2.39 12 0.07 -969.00 3607.00 16860 20240522 -48.93 6600 20240909 30.45 10250 -16.00 20250124 6750 27.56 20250409 16860 -48.93 20240522 6600 30.45 20240909 0.18 Y 032500 500 199 억 2326546 N N 2120 N 00 N
7 20250516 110323 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8680 -20 5 -0.23 193514100 22477 68.90 8700 8710 8530 11310 6090 8700 8609.43 5.84 0 7196 8880 8790 8720 8630 8560 8755 8595 199 2610 500 6090 10 1 39820883 3456 -8.96 2.41 12 0.06 -969.00 3607.00 16860 20240522 -48.52 6600 20240909 31.52 10250 -15.32 20250124 6750 28.59 20250409 16860 -48.52 20240522 6600 31.52 20240909 0.18 Y 032500 500 199 억 2326546 N N 2120 N 00 N
8 20250516 100337 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8600 -100 5 -1.15 151442800 17609 53.98 8700 8710 8530 11310 6090 8700 8600.31 5.84 0 5448 8880 8790 8720 8630 8560 8755 8595 199 2610 500 6090 10 1 39820883 3425 -8.88 2.38 12 0.04 -969.00 3607.00 16860 20240522 -48.99 6600 20240909 30.30 10250 -16.10 20250124 6750 27.41 20250409 16860 -48.99 20240522 6600 30.30 20240909 0.18 Y 032500 500 199 억 2326546 N N 2120 N 00 N
9 20250516 090336 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8590 -110 5 -1.26 12088240 1403 4.30 8700 8700 8560 11310 6090 8700 8615.99 5.84 0 -222 8880 8790 8720 8630 8560 8755 8595 199 2610 500 6090 10 1 39820883 3421 -8.86 2.38 12 0.00 -969.00 3607.00 16860 20240522 -49.05 6600 20240909 30.15 10250 -16.20 20250124 6750 27.26 20250409 16860 -49.05 20240522 6600 30.15 20240909 0.18 Y 032500 500 199 억 2326546 N N 2120 N 00 N
10 20250515 160357 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8700 -180 5 -2.03 284140240 32624 55.47 8710 8810 8650 11540 6220 8880 8709.55 5.85 0 -3640 9180 9030 8740 8590 8300 9105 8665 199 2660 500 6210 10 1 39820883 3464 -8.98 2.41 12 0.08 -969.00 3607.00 16860 20240522 -48.40 6600 20240909 31.82 10250 -15.12 20250124 6750 28.89 20250409 16860 -48.40 20240522 6600 31.82 20240909 0.19 Y 032500 500 199 억 2328824 N N 2120 N 00 N
11 20250515 150359 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8660 -220 5 -2.48 257799120 29592 50.32 8710 8810 8650 11540 6220 8880 8711.78 5.85 0 -2778 9180 9030 8740 8590 8300 9105 8665 199 2660 500 6210 10 1 39820883 3448 -8.94 2.40 12 0.07 -969.00 3607.00 16860 20240522 -48.64 6600 20240909 31.21 10250 -15.51 20250124 6750 28.30 20250409 16860 -48.64 20240522 6600 31.21 20240909 0.19 Y 032500 500 199 억 2328824 N N 2503 N 00 N
12 20250515 140400 55 60.00 KSQ150 전기·전자 N N N Y 60 N 8730 -150 5 -1.69 215750060 24746 42.08 8710 8810 8680 11540 6220 8880 8718.58 5.85 0 -1423 9180 9030 8740 8590 8300 9105 8665 199 2660 500 6210 10 1 39820883 3476 -9.01 2.42 12 0.06 -969.00 3607.00 16860 20240522 -48.22 6600 20240909 32.27 10250 -14.83 20250124 6750 29.33 20250409 16860 -48.22 20240522 6600 32.27 20240909 0.19 Y 032500 500 199 억 2328824 N N 2503 N 00 N