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
091700/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
20250516,160603,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,50,2,0.75,970238500,143944,96.70,6770,6810,6690,8680,4680,6680,6740.39,16.70,0,19416,6853,6766,6713,6626,6573,6740,6600,295,2000,500,5070,10,1,57000000,3836,7.41,0.69,12,0.25,908.00,9780.00,8590,20240508,-21.65,6460,20250409,4.18,7580,-11.21,20250210,6460,4.18,20250409,8330,-19.21,20240517,6460,4.18,20250409,1.80,Y,091700,500,294 억,,9521668,N,N,9259,N,00,N
20250516,150612,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6740,60,2,0.90,885898260,131417,88.28,6770,6810,6690,8680,4680,6680,6741.12,16.70,0,21951,6853,6766,6713,6626,6573,6740,6600,295,2000,500,5070,10,1,57000000,3842,7.42,0.69,12,0.23,908.00,9780.00,8590,20240508,-21.54,6460,20250409,4.33,7580,-11.08,20250210,6460,4.33,20250409,8330,-19.09,20240517,6460,4.33,20250409,1.80,Y,091700,500,294 억,,9521668,N,N,23640,N,00,N
20250516,140609,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,50,2,0.75,794369660,117807,79.14,6770,6810,6690,8680,4680,6680,6742.98,16.70,0,23446,6853,6766,6713,6626,6573,6740,6600,295,2000,500,5070,10,1,57000000,3836,7.41,0.69,12,0.21,908.00,9780.00,8590,20240508,-21.65,6460,20250409,4.18,7580,-11.21,20250210,6460,4.18,20250409,8330,-19.21,20240517,6460,4.18,20250409,1.80,Y,091700,500,294 억,,9521668,N,N,23640,N,00,N
20250516,130607,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,50,2,0.75,706065620,104694,70.33,6770,6810,6690,8680,4680,6680,6744.09,16.70,0,23426,6853,6766,6713,6626,6573,6740,6600,295,2000,500,5070,10,1,57000000,3836,7.41,0.69,12,0.18,908.00,9780.00,8590,20240508,-21.65,6460,20250409,4.18,7580,-11.21,20250210,6460,4.18,20250409,8330,-19.21,20240517,6460,4.18,20250409,1.80,Y,091700,500,294 억,,9521668,N,N,23640,N,00,N
20250516,120609,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6740,60,2,0.90,597688130,88609,59.53,6770,6810,6690,8680,4680,6680,6745.23,16.70,0,19509,6853,6766,6713,6626,6573,6740,6600,295,2000,500,5070,10,1,57000000,3842,7.42,0.69,12,0.16,908.00,9780.00,8590,20240508,-21.54,6460,20250409,4.33,7580,-11.08,20250210,6460,4.33,20250409,8330,-19.09,20240517,6460,4.33,20250409,1.80,Y,091700,500,294 억,,9521668,N,N,23640,N,00,N
20250516,110547,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6740,60,2,0.90,462784540,68626,46.10,6770,6810,6690,8680,4680,6680,6743.57,16.70,0,11141,6853,6766,6713,6626,6573,6740,6600,295,2000,500,5070,10,1,57000000,3842,7.42,0.69,12,0.12,908.00,9780.00,8590,20240508,-21.54,6460,20250409,4.33,7580,-11.08,20250210,6460,4.33,20250409,8330,-19.09,20240517,6460,4.33,20250409,1.80,Y,091700,500,294 억,,9521668,N,N,23640,N,00,N
20250516,100611,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6730,50,2,0.75,261465900,38753,26.03,6770,6810,6690,8680,4680,6680,6746.98,16.70,0,234,6853,6766,6713,6626,6573,6740,6600,295,2000,500,5070,10,1,57000000,3836,7.41,0.69,12,0.07,908.00,9780.00,8590,20240508,-21.65,6460,20250409,4.18,7580,-11.21,20250210,6460,4.18,20250409,8330,-19.21,20240517,6460,4.18,20250409,1.80,Y,091700,500,294 억,,9521668,N,N,23640,N,00,N
20250516,090612,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6760,80,2,1.20,108022910,15947,10.71,6770,6810,6740,8680,4680,6680,6773.87,16.70,0,2947,6853,6766,6713,6626,6573,6740,6600,295,2000,500,5070,10,1,57000000,3853,7.44,0.69,12,0.03,908.00,9780.00,8590,20240508,-21.30,6460,20250409,4.64,7580,-10.82,20250210,6460,4.64,20250409,8330,-18.85,20240517,6460,4.64,20250409,1.80,Y,091700,500,294 억,,9521668,N,N,23640,N,00,N
20250515,160653,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6680,-90,5,-1.33,998348055,148859,88.87,6750,6800,6660,8800,4740,6770,6706.67,16.81,0,-39220,6863,6816,6763,6716,6663,6840,6740,295,2030,500,5140,10,1,57000000,3808,7.36,0.68,12,0.26,908.00,9780.00,8590,20240508,-22.24,6460,20250409,3.41,7580,-11.87,20250210,6460,3.41,20250409,8330,-19.81,20240517,6460,3.41,20250409,1.78,Y,091700,500,294 억,,9579515,N,N,23640,N,00,N
20250515,150659,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6680,-90,5,-1.33,812611180,121051,72.27,6750,6800,6660,8800,4740,6770,6712.97,16.81,0,-24134,6863,6816,6763,6716,6663,6840,6740,295,2030,500,5140,10,1,57000000,3808,7.36,0.68,12,0.21,908.00,9780.00,8590,20240508,-22.24,6460,20250409,3.41,7580,-11.87,20250210,6460,3.41,20250409,8330,-19.81,20240517,6460,3.41,20250409,1.78,Y,091700,500,294 억,,9579515,N,N,23280,N,00,N
20250515,140701,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,6660,-110,5,-1.62,681702000,101430,60.56,6750,6800,6660,8800,4740,6770,6720.91,16.81,0,-14639,6863,6816,6763,6716,6663,6840,6740,295,2030,500,5140,10,1,57000000,3796,7.33,0.68,12,0.18,908.00,9780.00,8590,20240508,-22.47,6460,20250409,3.10,7580,-12.14,20250210,6460,3.10,20250409,8330,-20.05,20240517,6460,3.10,20250409,1.78,Y,091700,500,294 억,,9579515,N,N,23280,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 160603 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6730 50 2 0.75 970238500 143944 96.70 6770 6810 6690 8680 4680 6680 6740.39 16.70 0 19416 6853 6766 6713 6626 6573 6740 6600 295 2000 500 5070 10 1 57000000 3836 7.41 0.69 12 0.25 908.00 9780.00 8590 20240508 -21.65 6460 20250409 4.18 7580 -11.21 20250210 6460 4.18 20250409 8330 -19.21 20240517 6460 4.18 20250409 1.80 Y 091700 500 294 억 9521668 N N 9259 N 00 N
3 20250516 150612 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6740 60 2 0.90 885898260 131417 88.28 6770 6810 6690 8680 4680 6680 6741.12 16.70 0 21951 6853 6766 6713 6626 6573 6740 6600 295 2000 500 5070 10 1 57000000 3842 7.42 0.69 12 0.23 908.00 9780.00 8590 20240508 -21.54 6460 20250409 4.33 7580 -11.08 20250210 6460 4.33 20250409 8330 -19.09 20240517 6460 4.33 20250409 1.80 Y 091700 500 294 억 9521668 N N 23640 N 00 N
4 20250516 140609 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6730 50 2 0.75 794369660 117807 79.14 6770 6810 6690 8680 4680 6680 6742.98 16.70 0 23446 6853 6766 6713 6626 6573 6740 6600 295 2000 500 5070 10 1 57000000 3836 7.41 0.69 12 0.21 908.00 9780.00 8590 20240508 -21.65 6460 20250409 4.18 7580 -11.21 20250210 6460 4.18 20250409 8330 -19.21 20240517 6460 4.18 20250409 1.80 Y 091700 500 294 억 9521668 N N 23640 N 00 N
5 20250516 130607 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6730 50 2 0.75 706065620 104694 70.33 6770 6810 6690 8680 4680 6680 6744.09 16.70 0 23426 6853 6766 6713 6626 6573 6740 6600 295 2000 500 5070 10 1 57000000 3836 7.41 0.69 12 0.18 908.00 9780.00 8590 20240508 -21.65 6460 20250409 4.18 7580 -11.21 20250210 6460 4.18 20250409 8330 -19.21 20240517 6460 4.18 20250409 1.80 Y 091700 500 294 억 9521668 N N 23640 N 00 N
6 20250516 120609 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6740 60 2 0.90 597688130 88609 59.53 6770 6810 6690 8680 4680 6680 6745.23 16.70 0 19509 6853 6766 6713 6626 6573 6740 6600 295 2000 500 5070 10 1 57000000 3842 7.42 0.69 12 0.16 908.00 9780.00 8590 20240508 -21.54 6460 20250409 4.33 7580 -11.08 20250210 6460 4.33 20250409 8330 -19.09 20240517 6460 4.33 20250409 1.80 Y 091700 500 294 억 9521668 N N 23640 N 00 N
7 20250516 110547 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6740 60 2 0.90 462784540 68626 46.10 6770 6810 6690 8680 4680 6680 6743.57 16.70 0 11141 6853 6766 6713 6626 6573 6740 6600 295 2000 500 5070 10 1 57000000 3842 7.42 0.69 12 0.12 908.00 9780.00 8590 20240508 -21.54 6460 20250409 4.33 7580 -11.08 20250210 6460 4.33 20250409 8330 -19.09 20240517 6460 4.33 20250409 1.80 Y 091700 500 294 억 9521668 N N 23640 N 00 N
8 20250516 100611 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6730 50 2 0.75 261465900 38753 26.03 6770 6810 6690 8680 4680 6680 6746.98 16.70 0 234 6853 6766 6713 6626 6573 6740 6600 295 2000 500 5070 10 1 57000000 3836 7.41 0.69 12 0.07 908.00 9780.00 8590 20240508 -21.65 6460 20250409 4.18 7580 -11.21 20250210 6460 4.18 20250409 8330 -19.21 20240517 6460 4.18 20250409 1.80 Y 091700 500 294 억 9521668 N N 23640 N 00 N
9 20250516 090612 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6760 80 2 1.20 108022910 15947 10.71 6770 6810 6740 8680 4680 6680 6773.87 16.70 0 2947 6853 6766 6713 6626 6573 6740 6600 295 2000 500 5070 10 1 57000000 3853 7.44 0.69 12 0.03 908.00 9780.00 8590 20240508 -21.30 6460 20250409 4.64 7580 -10.82 20250210 6460 4.64 20250409 8330 -18.85 20240517 6460 4.64 20250409 1.80 Y 091700 500 294 억 9521668 N N 23640 N 00 N
10 20250515 160653 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6680 -90 5 -1.33 998348055 148859 88.87 6750 6800 6660 8800 4740 6770 6706.67 16.81 0 -39220 6863 6816 6763 6716 6663 6840 6740 295 2030 500 5140 10 1 57000000 3808 7.36 0.68 12 0.26 908.00 9780.00 8590 20240508 -22.24 6460 20250409 3.41 7580 -11.87 20250210 6460 3.41 20250409 8330 -19.81 20240517 6460 3.41 20250409 1.78 Y 091700 500 294 억 9579515 N N 23640 N 00 N
11 20250515 150659 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6680 -90 5 -1.33 812611180 121051 72.27 6750 6800 6660 8800 4740 6770 6712.97 16.81 0 -24134 6863 6816 6763 6716 6663 6840 6740 295 2030 500 5140 10 1 57000000 3808 7.36 0.68 12 0.21 908.00 9780.00 8590 20240508 -22.24 6460 20250409 3.41 7580 -11.87 20250210 6460 3.41 20250409 8330 -19.81 20240517 6460 3.41 20250409 1.78 Y 091700 500 294 억 9579515 N N 23280 N 00 N
12 20250515 140701 55 60.00 KSQ150 전기·전자 N N N Y 60 N 6660 -110 5 -1.62 681702000 101430 60.56 6750 6800 6660 8800 4740 6770 6720.91 16.81 0 -14639 6863 6816 6763 6716 6663 6840 6740 295 2030 500 5140 10 1 57000000 3796 7.33 0.68 12 0.18 908.00 9780.00 8590 20240508 -22.47 6460 20250409 3.10 7580 -12.14 20250210 6460 3.10 20250409 8330 -20.05 20240517 6460 3.10 20250409 1.78 Y 091700 500 294 억 9579515 N N 23280 N 00 N