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
094360/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
20250516,160610,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16830,-510,5,-2.94,1391442405,82216,94.02,17200,17340,16750,22500,12140,17340,16924.23,2.77,0,-20110,18093,17716,17473,17096,16853,17595,16975,107,5160,500,12830,10,1,21118374,3554,34.99,3.95,12,0.39,481.00,4260.00,26800,20240529,-37.20,11250,20241210,49.60,22950,-26.67,20250211,13510,24.57,20250409,26800,-37.20,20240529,11250,49.60,20241210,3.41,Y,094360,500,107 억,,584346,N,N,12221,N,00,N
20250516,150620,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16860,-480,5,-2.77,1304508825,77054,88.11,17200,17340,16750,22500,12140,17340,16929.80,2.77,0,-20769,18093,17716,17473,17096,16853,17595,16975,107,5160,500,12830,10,1,21118374,3561,35.05,3.96,12,0.36,481.00,4260.00,26800,20240529,-37.09,11250,20241210,49.87,22950,-26.54,20250211,13510,24.80,20250409,26800,-37.09,20240529,11250,49.87,20241210,3.41,Y,094360,500,107 억,,584346,N,N,10072,N,00,N
20250516,140616,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16810,-530,5,-3.06,1117852045,65945,75.41,17200,17340,16780,22500,12140,17340,16951.28,2.77,0,-19793,18093,17716,17473,17096,16853,17595,16975,107,5160,500,12830,10,1,21118374,3550,34.95,3.95,12,0.31,481.00,4260.00,26800,20240529,-37.28,11250,20241210,49.42,22950,-26.75,20250211,13510,24.43,20250409,26800,-37.28,20240529,11250,49.42,20241210,3.41,Y,094360,500,107 억,,584346,N,N,10072,N,00,N
20250516,130614,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16830,-510,5,-2.94,982810405,57911,66.22,17200,17340,16810,22500,12140,17340,16971.05,2.77,0,-15123,18093,17716,17473,17096,16853,17595,16975,107,5160,500,12830,10,1,21118374,3554,34.99,3.95,12,0.27,481.00,4260.00,26800,20240529,-37.20,11250,20241210,49.60,22950,-26.67,20250211,13510,24.57,20250409,26800,-37.20,20240529,11250,49.60,20241210,3.41,Y,094360,500,107 억,,584346,N,N,10072,N,00,N
20250516,120616,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16860,-480,5,-2.77,907378875,53432,61.10,17200,17340,16840,22500,12140,17340,16981.94,2.77,0,-15846,18093,17716,17473,17096,16853,17595,16975,107,5160,500,12830,10,1,21118374,3561,35.05,3.96,12,0.25,481.00,4260.00,26800,20240529,-37.09,11250,20241210,49.87,22950,-26.54,20250211,13510,24.80,20250409,26800,-37.09,20240529,11250,49.87,20241210,3.41,Y,094360,500,107 억,,584346,N,N,10072,N,00,N
20250516,110554,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16930,-410,5,-2.36,732274620,43060,49.24,17200,17340,16900,22500,12140,17340,17005.91,2.77,0,-9208,18093,17716,17473,17096,16853,17595,16975,107,5160,500,12830,10,1,21118374,3575,35.20,3.97,12,0.20,481.00,4260.00,26800,20240529,-36.83,11250,20241210,50.49,22950,-26.23,20250211,13510,25.31,20250409,26800,-36.83,20240529,11250,50.49,20241210,3.41,Y,094360,500,107 억,,584346,N,N,10072,N,00,N
20250516,100619,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16990,-350,5,-2.02,563569530,33105,37.86,17200,17340,16900,22500,12140,17340,17023.70,2.77,0,-11108,18093,17716,17473,17096,16853,17595,16975,107,5160,500,12830,10,1,21118374,3588,35.32,3.99,12,0.16,481.00,4260.00,26800,20240529,-36.60,11250,20241210,51.02,22950,-25.97,20250211,13510,25.76,20250409,26800,-36.60,20240529,11250,51.02,20241210,3.41,Y,094360,500,107 억,,584346,N,N,10072,N,00,N
20250516,090620,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17060,-280,5,-1.61,134547250,7855,8.98,17200,17340,17020,22500,12140,17340,17128.87,2.77,0,-729,18093,17716,17473,17096,16853,17595,16975,107,5160,500,12830,10,1,21118374,3603,35.47,4.00,12,0.04,481.00,4260.00,26800,20240529,-36.34,11250,20241210,51.64,22950,-25.66,20250211,13510,26.28,20250409,26800,-36.34,20240529,11250,51.64,20241210,3.41,Y,094360,500,107 억,,584346,N,N,10072,N,00,N
20250515,160701,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17340,-360,5,-2.03,1531952165,87449,106.60,17820,17850,17230,23000,12390,17700,17518.24,2.82,0,-7874,18020,17860,17740,17580,17460,17840,17560,107,5300,500,13090,10,1,21118374,3662,36.05,4.07,12,0.41,481.00,4260.00,26800,20240529,-35.30,11250,20241210,54.13,22950,-24.44,20250211,13510,28.35,20250409,26800,-35.30,20240529,11250,54.13,20241210,3.44,Y,094360,500,107 억,,595704,N,N,10072,N,00,N
20250515,150708,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17260,-440,5,-2.49,1456379275,83082,101.27,17820,17850,17230,23000,12390,17700,17529.42,2.82,0,-6377,18020,17860,17740,17580,17460,17840,17560,107,5300,500,13090,10,1,21118374,3645,35.88,4.05,12,0.39,481.00,4260.00,26800,20240529,-35.60,11250,20241210,53.42,22950,-24.79,20250211,13510,27.76,20250409,26800,-35.60,20240529,11250,53.42,20241210,3.44,Y,094360,500,107 억,,595704,N,N,13433,N,00,N
20250515,140709,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,17310,-390,5,-2.20,1254912765,71411,87.05,17820,17850,17300,23000,12390,17700,17573.10,2.82,0,-7548,18020,17860,17740,17580,17460,17840,17560,107,5300,500,13090,10,1,21118374,3656,35.99,4.06,12,0.34,481.00,4260.00,26800,20240529,-35.41,11250,20241210,53.87,22950,-24.58,20250211,13510,28.13,20250409,26800,-35.41,20240529,11250,53.87,20241210,3.44,Y,094360,500,107 억,,595704,N,N,13433,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 160610 57 100.00 KSQ150 전기·전자 N N N N N 16830 -510 5 -2.94 1391442405 82216 94.02 17200 17340 16750 22500 12140 17340 16924.23 2.77 0 -20110 18093 17716 17473 17096 16853 17595 16975 107 5160 500 12830 10 1 21118374 3554 34.99 3.95 12 0.39 481.00 4260.00 26800 20240529 -37.20 11250 20241210 49.60 22950 -26.67 20250211 13510 24.57 20250409 26800 -37.20 20240529 11250 49.60 20241210 3.41 Y 094360 500 107 억 584346 N N 12221 N 00 N
3 20250516 150620 57 100.00 KSQ150 전기·전자 N N N N N 16860 -480 5 -2.77 1304508825 77054 88.11 17200 17340 16750 22500 12140 17340 16929.80 2.77 0 -20769 18093 17716 17473 17096 16853 17595 16975 107 5160 500 12830 10 1 21118374 3561 35.05 3.96 12 0.36 481.00 4260.00 26800 20240529 -37.09 11250 20241210 49.87 22950 -26.54 20250211 13510 24.80 20250409 26800 -37.09 20240529 11250 49.87 20241210 3.41 Y 094360 500 107 억 584346 N N 10072 N 00 N
4 20250516 140616 57 100.00 KSQ150 전기·전자 N N N N N 16810 -530 5 -3.06 1117852045 65945 75.41 17200 17340 16780 22500 12140 17340 16951.28 2.77 0 -19793 18093 17716 17473 17096 16853 17595 16975 107 5160 500 12830 10 1 21118374 3550 34.95 3.95 12 0.31 481.00 4260.00 26800 20240529 -37.28 11250 20241210 49.42 22950 -26.75 20250211 13510 24.43 20250409 26800 -37.28 20240529 11250 49.42 20241210 3.41 Y 094360 500 107 억 584346 N N 10072 N 00 N
5 20250516 130614 57 100.00 KSQ150 전기·전자 N N N N N 16830 -510 5 -2.94 982810405 57911 66.22 17200 17340 16810 22500 12140 17340 16971.05 2.77 0 -15123 18093 17716 17473 17096 16853 17595 16975 107 5160 500 12830 10 1 21118374 3554 34.99 3.95 12 0.27 481.00 4260.00 26800 20240529 -37.20 11250 20241210 49.60 22950 -26.67 20250211 13510 24.57 20250409 26800 -37.20 20240529 11250 49.60 20241210 3.41 Y 094360 500 107 억 584346 N N 10072 N 00 N
6 20250516 120616 57 100.00 KSQ150 전기·전자 N N N N N 16860 -480 5 -2.77 907378875 53432 61.10 17200 17340 16840 22500 12140 17340 16981.94 2.77 0 -15846 18093 17716 17473 17096 16853 17595 16975 107 5160 500 12830 10 1 21118374 3561 35.05 3.96 12 0.25 481.00 4260.00 26800 20240529 -37.09 11250 20241210 49.87 22950 -26.54 20250211 13510 24.80 20250409 26800 -37.09 20240529 11250 49.87 20241210 3.41 Y 094360 500 107 억 584346 N N 10072 N 00 N
7 20250516 110554 57 100.00 KSQ150 전기·전자 N N N N N 16930 -410 5 -2.36 732274620 43060 49.24 17200 17340 16900 22500 12140 17340 17005.91 2.77 0 -9208 18093 17716 17473 17096 16853 17595 16975 107 5160 500 12830 10 1 21118374 3575 35.20 3.97 12 0.20 481.00 4260.00 26800 20240529 -36.83 11250 20241210 50.49 22950 -26.23 20250211 13510 25.31 20250409 26800 -36.83 20240529 11250 50.49 20241210 3.41 Y 094360 500 107 억 584346 N N 10072 N 00 N
8 20250516 100619 57 100.00 KSQ150 전기·전자 N N N N N 16990 -350 5 -2.02 563569530 33105 37.86 17200 17340 16900 22500 12140 17340 17023.70 2.77 0 -11108 18093 17716 17473 17096 16853 17595 16975 107 5160 500 12830 10 1 21118374 3588 35.32 3.99 12 0.16 481.00 4260.00 26800 20240529 -36.60 11250 20241210 51.02 22950 -25.97 20250211 13510 25.76 20250409 26800 -36.60 20240529 11250 51.02 20241210 3.41 Y 094360 500 107 억 584346 N N 10072 N 00 N
9 20250516 090620 57 100.00 KSQ150 전기·전자 N N N N N 17060 -280 5 -1.61 134547250 7855 8.98 17200 17340 17020 22500 12140 17340 17128.87 2.77 0 -729 18093 17716 17473 17096 16853 17595 16975 107 5160 500 12830 10 1 21118374 3603 35.47 4.00 12 0.04 481.00 4260.00 26800 20240529 -36.34 11250 20241210 51.64 22950 -25.66 20250211 13510 26.28 20250409 26800 -36.34 20240529 11250 51.64 20241210 3.41 Y 094360 500 107 억 584346 N N 10072 N 00 N
10 20250515 160701 57 100.00 KSQ150 전기·전자 N N N N N 17340 -360 5 -2.03 1531952165 87449 106.60 17820 17850 17230 23000 12390 17700 17518.24 2.82 0 -7874 18020 17860 17740 17580 17460 17840 17560 107 5300 500 13090 10 1 21118374 3662 36.05 4.07 12 0.41 481.00 4260.00 26800 20240529 -35.30 11250 20241210 54.13 22950 -24.44 20250211 13510 28.35 20250409 26800 -35.30 20240529 11250 54.13 20241210 3.44 Y 094360 500 107 억 595704 N N 10072 N 00 N
11 20250515 150708 57 100.00 KSQ150 전기·전자 N N N N N 17260 -440 5 -2.49 1456379275 83082 101.27 17820 17850 17230 23000 12390 17700 17529.42 2.82 0 -6377 18020 17860 17740 17580 17460 17840 17560 107 5300 500 13090 10 1 21118374 3645 35.88 4.05 12 0.39 481.00 4260.00 26800 20240529 -35.60 11250 20241210 53.42 22950 -24.79 20250211 13510 27.76 20250409 26800 -35.60 20240529 11250 53.42 20241210 3.44 Y 094360 500 107 억 595704 N N 13433 N 00 N
12 20250515 140709 57 100.00 KSQ150 전기·전자 N N N N N 17310 -390 5 -2.20 1254912765 71411 87.05 17820 17850 17300 23000 12390 17700 17573.10 2.82 0 -7548 18020 17860 17740 17580 17460 17840 17560 107 5300 500 13090 10 1 21118374 3656 35.99 4.06 12 0.34 481.00 4260.00 26800 20240529 -35.41 11250 20241210 53.87 22950 -24.58 20250211 13510 28.13 20250409 26800 -35.41 20240529 11250 53.87 20241210 3.44 Y 094360 500 107 억 595704 N N 13433 N 00 N