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
033640/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
20250516,160341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7940,160,2,2.06,517824215,65190,26.51,7960,8090,7810,10110,5450,7780,7943.33,6.15,0,-331,8640,8210,7790,7360,6940,8425,7575,116,2330,500,5600,10,1,23059202,1831,-2.94,1.66,12,0.28,-2699.00,4777.00,18400,20240517,-56.85,5940,20241209,33.67,9180,-13.51,20250217,6250,27.04,20250409,18400,-56.85,20240517,5940,33.67,20241209,0.25,Y,033640,500,116 억,,1417822,N,N,5528,N,00,N
20250516,150344,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7850,70,2,0.90,503041165,63318,25.74,7960,8090,7810,10110,5450,7780,7944.70,6.15,0,-1064,8640,8210,7790,7360,6940,8425,7575,116,2330,500,5600,10,1,23059202,1810,-2.91,1.64,12,0.27,-2699.00,4777.00,18400,20240517,-57.34,5940,20241209,32.15,9180,-14.49,20250217,6250,25.60,20250409,18400,-57.34,20240517,5940,32.15,20241209,0.25,Y,033640,500,116 억,,1417822,N,N,18916,N,00,N
20250516,140343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7880,100,2,1.29,464865745,58464,23.77,7960,8090,7810,10110,5450,7780,7951.35,6.15,0,-1314,8640,8210,7790,7360,6940,8425,7575,116,2330,500,5600,10,1,23059202,1817,-2.92,1.65,12,0.25,-2699.00,4777.00,18400,20240517,-57.17,5940,20241209,32.66,9180,-14.16,20250217,6250,26.08,20250409,18400,-57.17,20240517,5940,32.66,20241209,0.25,Y,033640,500,116 억,,1417822,N,N,18916,N,00,N
20250516,130343,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7970,190,2,2.44,401485555,50485,20.53,7960,8090,7810,10110,5450,7780,7952.61,6.15,0,-1137,8640,8210,7790,7360,6940,8425,7575,116,2330,500,5600,10,1,23059202,1838,-2.95,1.67,12,0.22,-2699.00,4777.00,18400,20240517,-56.68,5940,20241209,34.18,9180,-13.18,20250217,6250,27.52,20250409,18400,-56.68,20240517,5940,34.18,20241209,0.25,Y,033640,500,116 억,,1417822,N,N,18916,N,00,N
20250516,120341,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7860,80,2,1.03,349137065,43868,17.84,7960,8090,7810,10110,5450,7780,7958.85,6.15,0,-1641,8640,8210,7790,7360,6940,8425,7575,116,2330,500,5600,10,1,23059202,1812,-2.91,1.65,12,0.19,-2699.00,4777.00,18400,20240517,-57.28,5940,20241209,32.32,9180,-14.38,20250217,6250,25.76,20250409,18400,-57.28,20240517,5940,32.32,20241209,0.25,Y,033640,500,116 억,,1417822,N,N,18916,N,00,N
20250516,110331,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7870,90,2,1.16,298147295,37356,15.19,7960,8090,7860,10110,5450,7780,7981.30,6.15,0,-3108,8640,8210,7790,7360,6940,8425,7575,116,2330,500,5600,10,1,23059202,1815,-2.92,1.65,12,0.16,-2699.00,4777.00,18400,20240517,-57.23,5940,20241209,32.49,9180,-14.27,20250217,6250,25.92,20250409,18400,-57.23,20240517,5940,32.49,20241209,0.25,Y,033640,500,116 억,,1417822,N,N,18916,N,00,N
20250516,100345,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7970,190,2,2.44,207247370,25927,10.54,7960,8090,7860,10110,5450,7780,7993.58,6.15,0,-3566,8640,8210,7790,7360,6940,8425,7575,116,2330,500,5600,10,1,23059202,1838,-2.95,1.67,12,0.11,-2699.00,4777.00,18400,20240517,-56.68,5940,20241209,34.18,9180,-13.18,20250217,6250,27.52,20250409,18400,-56.68,20240517,5940,34.18,20241209,0.25,Y,033640,500,116 억,,1417822,N,N,18916,N,00,N
20250516,090344,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7890,110,2,1.41,31916590,4013,1.63,7960,8000,7880,10110,5450,7780,7953.73,6.15,0,-1571,8640,8210,7790,7360,6940,8425,7575,116,2330,500,5600,10,1,23059202,1819,-2.92,1.65,12,0.02,-2699.00,4777.00,18400,20240517,-57.12,5940,20241209,32.83,9180,-14.05,20250217,6250,26.24,20250409,18400,-57.12,20240517,5940,32.83,20241209,0.25,Y,033640,500,116 억,,1417822,N,N,18916,N,00,N
20250515,160406,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7780,430,2,5.85,1944275785,245948,601.65,7500,8220,7370,9550,5150,7350,7905.24,6.19,0,-10231,7463,7406,7293,7236,7123,7435,7265,116,2200,500,5290,10,1,23059202,1794,-2.88,1.63,12,1.07,-2699.00,4777.00,18400,20240517,-57.72,5940,20241209,30.98,9180,-15.25,20250217,6250,24.48,20250409,18400,-57.72,20240517,5940,30.98,20241209,0.26,Y,033640,500,116 억,,1427026,N,N,18916,N,00,N
20250515,150409,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7800,450,2,6.12,1887352715,238635,583.76,7500,8220,7370,9550,5150,7350,7908.95,6.19,0,-10774,7463,7406,7293,7236,7123,7435,7265,116,2200,500,5290,10,1,23059202,1799,-2.89,1.63,12,1.03,-2699.00,4777.00,18400,20240517,-57.61,5940,20241209,31.31,9180,-15.03,20250217,6250,24.80,20250409,18400,-57.61,20240517,5940,31.31,20241209,0.26,Y,033640,500,116 억,,1427026,N,N,5895,N,00,N
20250515,140410,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,7770,420,2,5.71,1759655955,222225,543.62,7500,8220,7370,9550,5150,7350,7918.35,6.19,0,-7280,7463,7406,7293,7236,7123,7435,7265,116,2200,500,5290,10,1,23059202,1792,-2.88,1.63,12,0.96,-2699.00,4777.00,18400,20240517,-57.77,5940,20241209,30.81,9180,-15.36,20250217,6250,24.32,20250409,18400,-57.77,20240517,5940,30.81,20241209,0.26,Y,033640,500,116 억,,1427026,N,N,5895,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 160341 57 100.00 KSQ150 전기·전자 N N N N N 7940 160 2 2.06 517824215 65190 26.51 7960 8090 7810 10110 5450 7780 7943.33 6.15 0 -331 8640 8210 7790 7360 6940 8425 7575 116 2330 500 5600 10 1 23059202 1831 -2.94 1.66 12 0.28 -2699.00 4777.00 18400 20240517 -56.85 5940 20241209 33.67 9180 -13.51 20250217 6250 27.04 20250409 18400 -56.85 20240517 5940 33.67 20241209 0.25 Y 033640 500 116 억 1417822 N N 5528 N 00 N
3 20250516 150344 57 100.00 KSQ150 전기·전자 N N N N N 7850 70 2 0.90 503041165 63318 25.74 7960 8090 7810 10110 5450 7780 7944.70 6.15 0 -1064 8640 8210 7790 7360 6940 8425 7575 116 2330 500 5600 10 1 23059202 1810 -2.91 1.64 12 0.27 -2699.00 4777.00 18400 20240517 -57.34 5940 20241209 32.15 9180 -14.49 20250217 6250 25.60 20250409 18400 -57.34 20240517 5940 32.15 20241209 0.25 Y 033640 500 116 억 1417822 N N 18916 N 00 N
4 20250516 140343 57 100.00 KSQ150 전기·전자 N N N N N 7880 100 2 1.29 464865745 58464 23.77 7960 8090 7810 10110 5450 7780 7951.35 6.15 0 -1314 8640 8210 7790 7360 6940 8425 7575 116 2330 500 5600 10 1 23059202 1817 -2.92 1.65 12 0.25 -2699.00 4777.00 18400 20240517 -57.17 5940 20241209 32.66 9180 -14.16 20250217 6250 26.08 20250409 18400 -57.17 20240517 5940 32.66 20241209 0.25 Y 033640 500 116 억 1417822 N N 18916 N 00 N
5 20250516 130343 57 100.00 KSQ150 전기·전자 N N N N N 7970 190 2 2.44 401485555 50485 20.53 7960 8090 7810 10110 5450 7780 7952.61 6.15 0 -1137 8640 8210 7790 7360 6940 8425 7575 116 2330 500 5600 10 1 23059202 1838 -2.95 1.67 12 0.22 -2699.00 4777.00 18400 20240517 -56.68 5940 20241209 34.18 9180 -13.18 20250217 6250 27.52 20250409 18400 -56.68 20240517 5940 34.18 20241209 0.25 Y 033640 500 116 억 1417822 N N 18916 N 00 N
6 20250516 120341 57 100.00 KSQ150 전기·전자 N N N N N 7860 80 2 1.03 349137065 43868 17.84 7960 8090 7810 10110 5450 7780 7958.85 6.15 0 -1641 8640 8210 7790 7360 6940 8425 7575 116 2330 500 5600 10 1 23059202 1812 -2.91 1.65 12 0.19 -2699.00 4777.00 18400 20240517 -57.28 5940 20241209 32.32 9180 -14.38 20250217 6250 25.76 20250409 18400 -57.28 20240517 5940 32.32 20241209 0.25 Y 033640 500 116 억 1417822 N N 18916 N 00 N
7 20250516 110331 57 100.00 KSQ150 전기·전자 N N N N N 7870 90 2 1.16 298147295 37356 15.19 7960 8090 7860 10110 5450 7780 7981.30 6.15 0 -3108 8640 8210 7790 7360 6940 8425 7575 116 2330 500 5600 10 1 23059202 1815 -2.92 1.65 12 0.16 -2699.00 4777.00 18400 20240517 -57.23 5940 20241209 32.49 9180 -14.27 20250217 6250 25.92 20250409 18400 -57.23 20240517 5940 32.49 20241209 0.25 Y 033640 500 116 억 1417822 N N 18916 N 00 N
8 20250516 100345 57 100.00 KSQ150 전기·전자 N N N N N 7970 190 2 2.44 207247370 25927 10.54 7960 8090 7860 10110 5450 7780 7993.58 6.15 0 -3566 8640 8210 7790 7360 6940 8425 7575 116 2330 500 5600 10 1 23059202 1838 -2.95 1.67 12 0.11 -2699.00 4777.00 18400 20240517 -56.68 5940 20241209 34.18 9180 -13.18 20250217 6250 27.52 20250409 18400 -56.68 20240517 5940 34.18 20241209 0.25 Y 033640 500 116 억 1417822 N N 18916 N 00 N
9 20250516 090344 57 100.00 KSQ150 전기·전자 N N N N N 7890 110 2 1.41 31916590 4013 1.63 7960 8000 7880 10110 5450 7780 7953.73 6.15 0 -1571 8640 8210 7790 7360 6940 8425 7575 116 2330 500 5600 10 1 23059202 1819 -2.92 1.65 12 0.02 -2699.00 4777.00 18400 20240517 -57.12 5940 20241209 32.83 9180 -14.05 20250217 6250 26.24 20250409 18400 -57.12 20240517 5940 32.83 20241209 0.25 Y 033640 500 116 억 1417822 N N 18916 N 00 N
10 20250515 160406 57 100.00 KSQ150 전기·전자 N N N N N 7780 430 2 5.85 1944275785 245948 601.65 7500 8220 7370 9550 5150 7350 7905.24 6.19 0 -10231 7463 7406 7293 7236 7123 7435 7265 116 2200 500 5290 10 1 23059202 1794 -2.88 1.63 12 1.07 -2699.00 4777.00 18400 20240517 -57.72 5940 20241209 30.98 9180 -15.25 20250217 6250 24.48 20250409 18400 -57.72 20240517 5940 30.98 20241209 0.26 Y 033640 500 116 억 1427026 N N 18916 N 00 N
11 20250515 150409 57 100.00 KSQ150 전기·전자 N N N N N 7800 450 2 6.12 1887352715 238635 583.76 7500 8220 7370 9550 5150 7350 7908.95 6.19 0 -10774 7463 7406 7293 7236 7123 7435 7265 116 2200 500 5290 10 1 23059202 1799 -2.89 1.63 12 1.03 -2699.00 4777.00 18400 20240517 -57.61 5940 20241209 31.31 9180 -15.03 20250217 6250 24.80 20250409 18400 -57.61 20240517 5940 31.31 20241209 0.26 Y 033640 500 116 억 1427026 N N 5895 N 00 N
12 20250515 140410 57 100.00 KSQ150 전기·전자 N N N N N 7770 420 2 5.71 1759655955 222225 543.62 7500 8220 7370 9550 5150 7350 7918.35 6.19 0 -7280 7463 7406 7293 7236 7123 7435 7265 116 2200 500 5290 10 1 23059202 1792 -2.88 1.63 12 0.96 -2699.00 4777.00 18400 20240517 -57.77 5940 20241209 30.81 9180 -15.36 20250217 6250 24.32 20250409 18400 -57.77 20240517 5940 30.81 20241209 0.26 Y 033640 500 116 억 1427026 N N 5895 N 00 N