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
049070/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
20250516,160428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16300,-370,5,-2.22,452539905,27611,50.19,16680,16900,16200,21650,11670,16670,16389.84,6.44,0,-5060,17483,17076,16853,16446,16223,16965,16335,86,4980,500,12000,10,1,17200000,2804,13.03,0.41,12,0.16,1251.00,40177.00,27750,20240510,-41.26,13960,20250409,16.76,22700,-28.19,20250124,13960,16.76,20250409,27200,-40.07,20240830,13960,16.76,20250409,4.35,Y,049070,500,86 억,,1107241,N,N,879,N,00,N
20250516,150432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16270,-400,5,-2.40,424656790,25897,47.07,16680,16900,16200,21650,11670,16670,16397.91,6.44,0,-5138,17483,17076,16853,16446,16223,16965,16335,86,4980,500,12000,10,1,17200000,2798,13.01,0.40,12,0.15,1251.00,40177.00,27750,20240510,-41.37,13960,20250409,16.55,22700,-28.33,20250124,13960,16.55,20250409,27200,-40.18,20240830,13960,16.55,20250409,4.35,Y,049070,500,86 억,,1107241,N,N,2328,N,00,N
20250516,140431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16290,-380,5,-2.28,371043140,22597,41.07,16680,16900,16280,21650,11670,16670,16420.02,6.44,0,-4808,17483,17076,16853,16446,16223,16965,16335,86,4980,500,12000,10,1,17200000,2802,13.02,0.41,12,0.13,1251.00,40177.00,27750,20240510,-41.30,13960,20250409,16.69,22700,-28.24,20250124,13960,16.69,20250409,27200,-40.11,20240830,13960,16.69,20250409,4.35,Y,049070,500,86 억,,1107241,N,N,2328,N,00,N
20250516,130429,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16380,-290,5,-1.74,288443430,17544,31.89,16680,16900,16280,21650,11670,16670,16441.14,6.44,0,-2150,17483,17076,16853,16446,16223,16965,16335,86,4980,500,12000,10,1,17200000,2817,13.09,0.41,12,0.10,1251.00,40177.00,27750,20240510,-40.97,13960,20250409,17.34,22700,-27.84,20250124,13960,17.34,20250409,27200,-39.78,20240830,13960,17.34,20250409,4.35,Y,049070,500,86 억,,1107241,N,N,2328,N,00,N
20250516,120428,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16340,-330,5,-1.98,235069170,14271,25.94,16680,16900,16330,21650,11670,16670,16471.81,6.44,0,-3645,17483,17076,16853,16446,16223,16965,16335,86,4980,500,12000,10,1,17200000,2810,13.06,0.41,12,0.08,1251.00,40177.00,27750,20240510,-41.12,13960,20250409,17.05,22700,-28.02,20250124,13960,17.05,20250409,27200,-39.93,20240830,13960,17.05,20250409,4.35,Y,049070,500,86 억,,1107241,N,N,2328,N,00,N
20250516,110416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16360,-310,5,-1.86,186042590,11273,20.49,16680,16900,16360,21650,11670,16670,16503.38,6.44,0,-2540,17483,17076,16853,16446,16223,16965,16335,86,4980,500,12000,10,1,17200000,2814,13.08,0.41,12,0.07,1251.00,40177.00,27750,20240510,-41.05,13960,20250409,17.19,22700,-27.93,20250124,13960,17.19,20250409,27200,-39.85,20240830,13960,17.19,20250409,4.35,Y,049070,500,86 억,,1107241,N,N,2328,N,00,N
20250516,100433,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16410,-260,5,-1.56,139907920,8457,15.37,16680,16900,16370,21650,11670,16670,16543.45,6.44,0,-2866,17483,17076,16853,16446,16223,16965,16335,86,4980,500,12000,10,1,17200000,2823,13.12,0.41,12,0.05,1251.00,40177.00,27750,20240510,-40.86,13960,20250409,17.55,22700,-27.71,20250124,13960,17.55,20250409,27200,-39.67,20240830,13960,17.55,20250409,4.35,Y,049070,500,86 억,,1107241,N,N,2328,N,00,N
20250516,090431,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16710,40,2,0.24,19925210,1194,2.17,16680,16900,16630,21650,11670,16670,16687.78,6.44,0,-800,17483,17076,16853,16446,16223,16965,16335,86,4980,500,12000,10,1,17200000,2874,13.36,0.42,12,0.01,1251.00,40177.00,27750,20240510,-39.78,13960,20250409,19.70,22700,-26.39,20250124,13960,19.70,20250409,27200,-38.57,20240830,13960,19.70,20250409,4.35,Y,049070,500,86 억,,1107241,N,N,2328,N,00,N
20250515,160500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16670,-130,5,-0.77,927219945,55016,278.04,17200,17260,16630,21800,11760,16800,16853.64,6.49,0,-8837,17106,16952,16686,16532,16266,17030,16610,86,5000,500,12090,10,1,17200000,2867,13.33,0.41,12,0.32,1251.00,40177.00,27750,20240510,-39.93,13960,20250409,19.41,22700,-26.56,20250124,13960,19.41,20250409,27200,-38.71,20240830,13960,19.41,20250409,4.33,Y,049070,500,86 억,,1115657,N,N,2328,N,00,N
20250515,150504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16690,-110,5,-0.65,883088605,52368,264.66,17200,17260,16660,21800,11760,16800,16863.13,6.49,0,-7671,17106,16952,16686,16532,16266,17030,16610,86,5000,500,12090,10,1,17200000,2871,13.34,0.42,12,0.30,1251.00,40177.00,27750,20240510,-39.86,13960,20250409,19.56,22700,-26.48,20250124,13960,19.56,20250409,27200,-38.64,20240830,13960,19.56,20250409,4.33,Y,049070,500,86 억,,1115657,N,N,245,N,00,N
20250515,140505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16780,-20,5,-0.12,817992955,48472,244.97,17200,17260,16660,21800,11760,16800,16875.58,6.49,0,-6811,17106,16952,16686,16532,16266,17030,16610,86,5000,500,12090,10,1,17200000,2886,13.41,0.42,12,0.28,1251.00,40177.00,27750,20240510,-39.53,13960,20250409,20.20,22700,-26.08,20250124,13960,20.20,20250409,27200,-38.31,20240830,13960,20.20,20250409,4.33,Y,049070,500,86 억,,1115657,N,N,245,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 160428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16300 -370 5 -2.22 452539905 27611 50.19 16680 16900 16200 21650 11670 16670 16389.84 6.44 0 -5060 17483 17076 16853 16446 16223 16965 16335 86 4980 500 12000 10 1 17200000 2804 13.03 0.41 12 0.16 1251.00 40177.00 27750 20240510 -41.26 13960 20250409 16.76 22700 -28.19 20250124 13960 16.76 20250409 27200 -40.07 20240830 13960 16.76 20250409 4.35 Y 049070 500 86 억 1107241 N N 879 N 00 N
3 20250516 150432 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16270 -400 5 -2.40 424656790 25897 47.07 16680 16900 16200 21650 11670 16670 16397.91 6.44 0 -5138 17483 17076 16853 16446 16223 16965 16335 86 4980 500 12000 10 1 17200000 2798 13.01 0.40 12 0.15 1251.00 40177.00 27750 20240510 -41.37 13960 20250409 16.55 22700 -28.33 20250124 13960 16.55 20250409 27200 -40.18 20240830 13960 16.55 20250409 4.35 Y 049070 500 86 억 1107241 N N 2328 N 00 N
4 20250516 140431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16290 -380 5 -2.28 371043140 22597 41.07 16680 16900 16280 21650 11670 16670 16420.02 6.44 0 -4808 17483 17076 16853 16446 16223 16965 16335 86 4980 500 12000 10 1 17200000 2802 13.02 0.41 12 0.13 1251.00 40177.00 27750 20240510 -41.30 13960 20250409 16.69 22700 -28.24 20250124 13960 16.69 20250409 27200 -40.11 20240830 13960 16.69 20250409 4.35 Y 049070 500 86 억 1107241 N N 2328 N 00 N
5 20250516 130429 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16380 -290 5 -1.74 288443430 17544 31.89 16680 16900 16280 21650 11670 16670 16441.14 6.44 0 -2150 17483 17076 16853 16446 16223 16965 16335 86 4980 500 12000 10 1 17200000 2817 13.09 0.41 12 0.10 1251.00 40177.00 27750 20240510 -40.97 13960 20250409 17.34 22700 -27.84 20250124 13960 17.34 20250409 27200 -39.78 20240830 13960 17.34 20250409 4.35 Y 049070 500 86 억 1107241 N N 2328 N 00 N
6 20250516 120428 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16340 -330 5 -1.98 235069170 14271 25.94 16680 16900 16330 21650 11670 16670 16471.81 6.44 0 -3645 17483 17076 16853 16446 16223 16965 16335 86 4980 500 12000 10 1 17200000 2810 13.06 0.41 12 0.08 1251.00 40177.00 27750 20240510 -41.12 13960 20250409 17.05 22700 -28.02 20250124 13960 17.05 20250409 27200 -39.93 20240830 13960 17.05 20250409 4.35 Y 049070 500 86 억 1107241 N N 2328 N 00 N
7 20250516 110416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16360 -310 5 -1.86 186042590 11273 20.49 16680 16900 16360 21650 11670 16670 16503.38 6.44 0 -2540 17483 17076 16853 16446 16223 16965 16335 86 4980 500 12000 10 1 17200000 2814 13.08 0.41 12 0.07 1251.00 40177.00 27750 20240510 -41.05 13960 20250409 17.19 22700 -27.93 20250124 13960 17.19 20250409 27200 -39.85 20240830 13960 17.19 20250409 4.35 Y 049070 500 86 억 1107241 N N 2328 N 00 N
8 20250516 100433 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16410 -260 5 -1.56 139907920 8457 15.37 16680 16900 16370 21650 11670 16670 16543.45 6.44 0 -2866 17483 17076 16853 16446 16223 16965 16335 86 4980 500 12000 10 1 17200000 2823 13.12 0.41 12 0.05 1251.00 40177.00 27750 20240510 -40.86 13960 20250409 17.55 22700 -27.71 20250124 13960 17.55 20250409 27200 -39.67 20240830 13960 17.55 20250409 4.35 Y 049070 500 86 억 1107241 N N 2328 N 00 N
9 20250516 090431 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16710 40 2 0.24 19925210 1194 2.17 16680 16900 16630 21650 11670 16670 16687.78 6.44 0 -800 17483 17076 16853 16446 16223 16965 16335 86 4980 500 12000 10 1 17200000 2874 13.36 0.42 12 0.01 1251.00 40177.00 27750 20240510 -39.78 13960 20250409 19.70 22700 -26.39 20250124 13960 19.70 20250409 27200 -38.57 20240830 13960 19.70 20250409 4.35 Y 049070 500 86 억 1107241 N N 2328 N 00 N
10 20250515 160500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16670 -130 5 -0.77 927219945 55016 278.04 17200 17260 16630 21800 11760 16800 16853.64 6.49 0 -8837 17106 16952 16686 16532 16266 17030 16610 86 5000 500 12090 10 1 17200000 2867 13.33 0.41 12 0.32 1251.00 40177.00 27750 20240510 -39.93 13960 20250409 19.41 22700 -26.56 20250124 13960 19.41 20250409 27200 -38.71 20240830 13960 19.41 20250409 4.33 Y 049070 500 86 억 1115657 N N 2328 N 00 N
11 20250515 150504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16690 -110 5 -0.65 883088605 52368 264.66 17200 17260 16660 21800 11760 16800 16863.13 6.49 0 -7671 17106 16952 16686 16532 16266 17030 16610 86 5000 500 12090 10 1 17200000 2871 13.34 0.42 12 0.30 1251.00 40177.00 27750 20240510 -39.86 13960 20250409 19.56 22700 -26.48 20250124 13960 19.56 20250409 27200 -38.64 20240830 13960 19.56 20250409 4.33 Y 049070 500 86 억 1115657 N N 245 N 00 N
12 20250515 140505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16780 -20 5 -0.12 817992955 48472 244.97 17200 17260 16660 21800 11760 16800 16875.58 6.49 0 -6811 17106 16952 16686 16532 16266 17030 16610 86 5000 500 12090 10 1 17200000 2886 13.41 0.42 12 0.28 1251.00 40177.00 27750 20240510 -39.53 13960 20250409 20.20 22700 -26.08 20250124 13960 20.20 20250409 27200 -38.31 20240830 13960 20.20 20250409 4.33 Y 049070 500 86 억 1115657 N N 245 N 00 N