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
166090/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
20250516,160722,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30250,-1000,5,-3.20,2400550900,79194,89.57,31300,31300,29950,40600,21900,31250,30312.29,20.04,0,1797,33583,32416,31733,30566,29883,32075,30225,99,9350,500,22500,50,1,19777674,5983,18.84,1.66,12,0.40,1606.00,18202.00,69300,20240702,-56.35,21850,20241209,38.44,39050,-22.54,20250321,22350,35.35,20250102,69300,-56.35,20240702,21850,38.44,20241209,1.86,Y,166090,500,98 억,,3964207,N,N,1913,N,00,N
20250516,150736,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30200,-1050,5,-3.36,2307523550,76118,86.09,31300,31300,29950,40600,21900,31250,30315.08,20.04,0,1751,33583,32416,31733,30566,29883,32075,30225,99,9350,500,22500,50,1,19777674,5973,18.80,1.66,12,0.38,1606.00,18202.00,69300,20240702,-56.42,21850,20241209,38.22,39050,-22.66,20250321,22350,35.12,20250102,69300,-56.42,20240702,21850,38.22,20241209,1.86,Y,166090,500,98 억,,3964207,N,N,2876,N,00,N
20250516,140731,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30050,-1200,5,-3.84,2010640550,66285,74.97,31300,31300,29950,40600,21900,31250,30333.27,20.04,0,-268,33583,32416,31733,30566,29883,32075,30225,99,9350,500,22500,50,1,19777674,5943,18.71,1.65,12,0.34,1606.00,18202.00,69300,20240702,-56.64,21850,20241209,37.53,39050,-23.05,20250321,22350,34.45,20250102,69300,-56.64,20240702,21850,37.53,20241209,1.86,Y,166090,500,98 억,,3964207,N,N,2876,N,00,N
20250516,130729,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30150,-1100,5,-3.52,1849983800,60951,68.94,31300,31300,29950,40600,21900,31250,30351.98,20.04,0,-620,33583,32416,31733,30566,29883,32075,30225,99,9350,500,22500,50,1,19777674,5963,18.77,1.66,12,0.31,1606.00,18202.00,69300,20240702,-56.49,21850,20241209,37.99,39050,-22.79,20250321,22350,34.90,20250102,69300,-56.49,20240702,21850,37.99,20241209,1.86,Y,166090,500,98 억,,3964207,N,N,2876,N,00,N
20250516,120733,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30050,-1200,5,-3.84,1624128750,53446,60.45,31300,31300,29950,40600,21900,31250,30388.22,20.04,0,-1588,33583,32416,31733,30566,29883,32075,30225,99,9350,500,22500,50,1,19777674,5943,18.71,1.65,12,0.27,1606.00,18202.00,69300,20240702,-56.64,21850,20241209,37.53,39050,-23.05,20250321,22350,34.45,20250102,69300,-56.64,20240702,21850,37.53,20241209,1.86,Y,166090,500,98 억,,3964207,N,N,2876,N,00,N
20250516,110703,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30350,-900,5,-2.88,1282927475,42096,47.61,31300,31300,30150,40600,21900,31250,30476.23,20.04,0,-449,33583,32416,31733,30566,29883,32075,30225,99,9350,500,22500,50,1,19777674,6003,18.90,1.67,12,0.21,1606.00,18202.00,69300,20240702,-56.20,21850,20241209,38.90,39050,-22.28,20250321,22350,35.79,20250102,69300,-56.20,20240702,21850,38.90,20241209,1.86,Y,166090,500,98 억,,3964207,N,N,2876,N,00,N
20250516,100729,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30300,-950,5,-3.04,1006619675,32965,37.29,31300,31300,30150,40600,21900,31250,30536.01,20.04,0,-800,33583,32416,31733,30566,29883,32075,30225,99,9350,500,22500,50,1,19777674,5993,18.87,1.66,12,0.17,1606.00,18202.00,69300,20240702,-56.28,21850,20241209,38.67,39050,-22.41,20250321,22350,35.57,20250102,69300,-56.28,20240702,21850,38.67,20241209,1.86,Y,166090,500,98 억,,3964207,N,N,2876,N,00,N
20250516,090735,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,30800,-450,5,-1.44,195099450,6323,7.15,31300,31300,30500,40600,21900,31250,30855.52,20.04,0,391,33583,32416,31733,30566,29883,32075,30225,99,9350,500,22500,50,1,19777674,6092,19.18,1.69,12,0.03,1606.00,18202.00,69300,20240702,-55.56,21850,20241209,40.96,39050,-21.13,20250321,22350,37.81,20250102,69300,-55.56,20240702,21850,40.96,20241209,1.86,Y,166090,500,98 억,,3964207,N,N,2876,N,00,N
20250515,160826,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31250,-900,5,-2.80,2808197250,88413,51.80,31700,32900,31050,41750,22550,32150,31762.27,20.17,0,-18435,33216,32682,31966,31432,30716,32950,31700,99,9600,500,23140,50,1,19777674,6181,19.46,1.72,12,0.45,1606.00,18202.00,69300,20240702,-54.91,21850,20241209,43.02,39050,-19.97,20250321,22350,39.82,20250102,69300,-54.91,20240702,21850,43.02,20241209,1.95,Y,166090,500,98 억,,3990126,N,N,2876,N,00,N
20250515,150835,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31250,-900,5,-2.80,2680818250,84340,49.41,31700,32900,31050,41750,22550,32150,31785.85,20.17,0,-17431,33216,32682,31966,31432,30716,32950,31700,99,9600,500,23140,50,1,19777674,6181,19.46,1.72,12,0.43,1606.00,18202.00,69300,20240702,-54.91,21850,20241209,43.02,39050,-19.97,20250321,22350,39.82,20250102,69300,-54.91,20240702,21850,43.02,20241209,1.95,Y,166090,500,98 억,,3990126,N,N,6763,N,00,N
20250515,140836,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31150,-1000,5,-3.11,2479929850,77898,45.64,31700,32900,31100,41750,22550,32150,31835.60,20.17,0,-16023,33216,32682,31966,31432,30716,32950,31700,99,9600,500,23140,50,1,19777674,6161,19.40,1.71,12,0.39,1606.00,18202.00,69300,20240702,-55.05,21850,20241209,42.56,39050,-20.23,20250321,22350,39.37,20250102,69300,-55.05,20240702,21850,42.56,20241209,1.95,Y,166090,500,98 억,,3990126,N,N,6763,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 160722 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30250 -1000 5 -3.20 2400550900 79194 89.57 31300 31300 29950 40600 21900 31250 30312.29 20.04 0 1797 33583 32416 31733 30566 29883 32075 30225 99 9350 500 22500 50 1 19777674 5983 18.84 1.66 12 0.40 1606.00 18202.00 69300 20240702 -56.35 21850 20241209 38.44 39050 -22.54 20250321 22350 35.35 20250102 69300 -56.35 20240702 21850 38.44 20241209 1.86 Y 166090 500 98 억 3964207 N N 1913 N 00 N
3 20250516 150736 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30200 -1050 5 -3.36 2307523550 76118 86.09 31300 31300 29950 40600 21900 31250 30315.08 20.04 0 1751 33583 32416 31733 30566 29883 32075 30225 99 9350 500 22500 50 1 19777674 5973 18.80 1.66 12 0.38 1606.00 18202.00 69300 20240702 -56.42 21850 20241209 38.22 39050 -22.66 20250321 22350 35.12 20250102 69300 -56.42 20240702 21850 38.22 20241209 1.86 Y 166090 500 98 억 3964207 N N 2876 N 00 N
4 20250516 140731 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30050 -1200 5 -3.84 2010640550 66285 74.97 31300 31300 29950 40600 21900 31250 30333.27 20.04 0 -268 33583 32416 31733 30566 29883 32075 30225 99 9350 500 22500 50 1 19777674 5943 18.71 1.65 12 0.34 1606.00 18202.00 69300 20240702 -56.64 21850 20241209 37.53 39050 -23.05 20250321 22350 34.45 20250102 69300 -56.64 20240702 21850 37.53 20241209 1.86 Y 166090 500 98 억 3964207 N N 2876 N 00 N
5 20250516 130729 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30150 -1100 5 -3.52 1849983800 60951 68.94 31300 31300 29950 40600 21900 31250 30351.98 20.04 0 -620 33583 32416 31733 30566 29883 32075 30225 99 9350 500 22500 50 1 19777674 5963 18.77 1.66 12 0.31 1606.00 18202.00 69300 20240702 -56.49 21850 20241209 37.99 39050 -22.79 20250321 22350 34.90 20250102 69300 -56.49 20240702 21850 37.99 20241209 1.86 Y 166090 500 98 억 3964207 N N 2876 N 00 N
6 20250516 120733 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30050 -1200 5 -3.84 1624128750 53446 60.45 31300 31300 29950 40600 21900 31250 30388.22 20.04 0 -1588 33583 32416 31733 30566 29883 32075 30225 99 9350 500 22500 50 1 19777674 5943 18.71 1.65 12 0.27 1606.00 18202.00 69300 20240702 -56.64 21850 20241209 37.53 39050 -23.05 20250321 22350 34.45 20250102 69300 -56.64 20240702 21850 37.53 20241209 1.86 Y 166090 500 98 억 3964207 N N 2876 N 00 N
7 20250516 110703 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30350 -900 5 -2.88 1282927475 42096 47.61 31300 31300 30150 40600 21900 31250 30476.23 20.04 0 -449 33583 32416 31733 30566 29883 32075 30225 99 9350 500 22500 50 1 19777674 6003 18.90 1.67 12 0.21 1606.00 18202.00 69300 20240702 -56.20 21850 20241209 38.90 39050 -22.28 20250321 22350 35.79 20250102 69300 -56.20 20240702 21850 38.90 20241209 1.86 Y 166090 500 98 억 3964207 N N 2876 N 00 N
8 20250516 100729 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30300 -950 5 -3.04 1006619675 32965 37.29 31300 31300 30150 40600 21900 31250 30536.01 20.04 0 -800 33583 32416 31733 30566 29883 32075 30225 99 9350 500 22500 50 1 19777674 5993 18.87 1.66 12 0.17 1606.00 18202.00 69300 20240702 -56.28 21850 20241209 38.67 39050 -22.41 20250321 22350 35.57 20250102 69300 -56.28 20240702 21850 38.67 20241209 1.86 Y 166090 500 98 억 3964207 N N 2876 N 00 N
9 20250516 090735 55 40.00 KSQ150 전기·전자 N N N Y 40 N 30800 -450 5 -1.44 195099450 6323 7.15 31300 31300 30500 40600 21900 31250 30855.52 20.04 0 391 33583 32416 31733 30566 29883 32075 30225 99 9350 500 22500 50 1 19777674 6092 19.18 1.69 12 0.03 1606.00 18202.00 69300 20240702 -55.56 21850 20241209 40.96 39050 -21.13 20250321 22350 37.81 20250102 69300 -55.56 20240702 21850 40.96 20241209 1.86 Y 166090 500 98 억 3964207 N N 2876 N 00 N
10 20250515 160826 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31250 -900 5 -2.80 2808197250 88413 51.80 31700 32900 31050 41750 22550 32150 31762.27 20.17 0 -18435 33216 32682 31966 31432 30716 32950 31700 99 9600 500 23140 50 1 19777674 6181 19.46 1.72 12 0.45 1606.00 18202.00 69300 20240702 -54.91 21850 20241209 43.02 39050 -19.97 20250321 22350 39.82 20250102 69300 -54.91 20240702 21850 43.02 20241209 1.95 Y 166090 500 98 억 3990126 N N 2876 N 00 N
11 20250515 150835 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31250 -900 5 -2.80 2680818250 84340 49.41 31700 32900 31050 41750 22550 32150 31785.85 20.17 0 -17431 33216 32682 31966 31432 30716 32950 31700 99 9600 500 23140 50 1 19777674 6181 19.46 1.72 12 0.43 1606.00 18202.00 69300 20240702 -54.91 21850 20241209 43.02 39050 -19.97 20250321 22350 39.82 20250102 69300 -54.91 20240702 21850 43.02 20241209 1.95 Y 166090 500 98 억 3990126 N N 6763 N 00 N
12 20250515 140836 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31150 -1000 5 -3.11 2479929850 77898 45.64 31700 32900 31100 41750 22550 32150 31835.60 20.17 0 -16023 33216 32682 31966 31432 30716 32950 31700 99 9600 500 23140 50 1 19777674 6161 19.40 1.71 12 0.39 1606.00 18202.00 69300 20240702 -55.05 21850 20241209 42.56 39050 -20.23 20250321 22350 39.37 20250102 69300 -55.05 20240702 21850 42.56 20241209 1.95 Y 166090 500 98 억 3990126 N N 6763 N 00 N