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
179900/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
20250516,160730,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20750,-1850,5,-8.19,1896256100,89926,418.14,22400,22450,20550,29350,15850,22600,21086.85,3.88,0,363,23300,22950,22650,22300,22000,22925,22275,90,6750,500,16270,50,1,17952629,3725,-16.80,4.91,12,0.50,-1235.00,4224.00,39950,20240523,-48.06,17520,20250409,18.44,28400,-26.94,20250102,17520,18.44,20250409,39950,-48.06,20240523,17520,18.44,20250409,0.01,Y,179900,500,89 억,,696572,N,N,576,N,00,N
20250516,150744,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20650,-1950,5,-8.63,1854826700,87926,408.84,22400,22450,20550,29350,15850,22600,21095.32,3.88,0,1037,23300,22950,22650,22300,22000,22925,22275,90,6750,500,16270,50,1,17952629,3707,-16.72,4.89,12,0.49,-1235.00,4224.00,39950,20240523,-48.31,17520,20250409,17.87,28400,-27.29,20250102,17520,17.87,20250409,39950,-48.31,20240523,17520,17.87,20250409,0.01,Y,179900,500,89 억,,696572,N,N,991,N,00,N
20250516,140738,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20700,-1900,5,-8.41,1659022400,78476,364.90,22400,22450,20550,29350,15850,22600,21140.51,3.88,0,2519,23300,22950,22650,22300,22000,22925,22275,90,6750,500,16270,50,1,17952629,3716,-16.76,4.90,12,0.44,-1235.00,4224.00,39950,20240523,-48.19,17520,20250409,18.15,28400,-27.11,20250102,17520,18.15,20250409,39950,-48.19,20240523,17520,18.15,20250409,0.01,Y,179900,500,89 억,,696572,N,N,991,N,00,N
20250516,130736,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20950,-1650,5,-7.30,1368359200,64475,299.80,22400,22450,20750,29350,15850,22600,21223.10,3.88,0,-93,23300,22950,22650,22300,22000,22925,22275,90,6750,500,16270,50,1,17952629,3761,-16.96,4.96,12,0.36,-1235.00,4224.00,39950,20240523,-47.56,17520,20250409,19.58,28400,-26.23,20250102,17520,19.58,20250409,39950,-47.56,20240523,17520,19.58,20250409,0.01,Y,179900,500,89 억,,696572,N,N,991,N,00,N
20250516,120740,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,20900,-1700,5,-7.52,1150227000,54038,251.27,22400,22450,20750,29350,15850,22600,21285.52,3.88,0,-4335,23300,22950,22650,22300,22000,22925,22275,90,6750,500,16270,50,1,17952629,3752,-16.92,4.95,12,0.30,-1235.00,4224.00,39950,20240523,-47.68,17520,20250409,19.29,28400,-26.41,20250102,17520,19.29,20250409,39950,-47.68,20240523,17520,19.29,20250409,0.01,Y,179900,500,89 억,,696572,N,N,991,N,00,N
20250516,110710,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21050,-1550,5,-6.86,978016250,45867,213.28,22400,22450,20750,29350,15850,22600,21322.87,3.88,0,-3237,23300,22950,22650,22300,22000,22925,22275,90,6750,500,16270,50,1,17952629,3779,-17.04,4.98,12,0.26,-1235.00,4224.00,39950,20240523,-47.31,17520,20250409,20.15,28400,-25.88,20250102,17520,20.15,20250409,39950,-47.31,20240523,17520,20.15,20250409,0.01,Y,179900,500,89 억,,696572,N,N,991,N,00,N
20250516,100736,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21100,-1500,5,-6.64,607332050,28262,131.41,22400,22450,20950,29350,15850,22600,21489.35,3.88,0,-2729,23300,22950,22650,22300,22000,22925,22275,90,6750,500,16270,50,1,17952629,3788,-17.09,5.00,12,0.16,-1235.00,4224.00,39950,20240523,-47.18,17520,20250409,20.43,28400,-25.70,20250102,17520,20.43,20250409,39950,-47.18,20240523,17520,20.43,20250409,0.01,Y,179900,500,89 억,,696572,N,N,991,N,00,N
20250516,090743,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,21950,-650,5,-2.88,55163100,2502,11.63,22400,22450,21900,29350,15850,22600,22047.60,3.88,0,-178,23300,22950,22650,22300,22000,22925,22275,90,6750,500,16270,50,1,17952629,3941,-17.77,5.20,12,0.01,-1235.00,4224.00,39950,20240523,-45.06,17520,20250409,25.29,28400,-22.71,20250102,17520,25.29,20250409,39950,-45.06,20240523,17520,25.29,20250409,0.01,Y,179900,500,89 억,,696572,N,N,991,N,00,N
20250515,160834,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22600,-200,5,-0.88,485870050,21506,104.89,22600,23000,22350,29600,16000,22800,22592.30,3.92,0,-4537,23533,23166,22633,22266,21733,23350,22450,90,6800,500,16410,50,1,17952629,4057,-18.30,5.35,12,0.12,-1235.00,4224.00,39950,20240523,-43.43,17520,20250409,29.00,28400,-20.42,20250102,17520,29.00,20250409,39950,-43.43,20240523,17520,29.00,20250409,0.01,Y,179900,500,89 억,,702978,N,N,991,N,00,N
20250515,150844,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22400,-400,5,-1.75,442009250,19560,95.40,22600,23000,22350,29600,16000,22800,22597.61,3.92,0,-3313,23533,23166,22633,22266,21733,23350,22450,90,6800,500,16410,50,1,17952629,4021,-18.14,5.30,12,0.11,-1235.00,4224.00,39950,20240523,-43.93,17520,20250409,27.85,28400,-21.13,20250102,17520,27.85,20250409,39950,-43.93,20240523,17520,27.85,20250409,0.01,Y,179900,500,89 억,,702978,N,N,1049,N,00,N
20250515,140845,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,22400,-400,5,-1.75,355877550,15715,76.64,22600,23000,22350,29600,16000,22800,22645.72,3.92,0,-698,23533,23166,22633,22266,21733,23350,22450,90,6800,500,16410,50,1,17952629,4021,-18.14,5.30,12,0.09,-1235.00,4224.00,39950,20240523,-43.93,17520,20250409,27.85,28400,-21.13,20250102,17520,27.85,20250409,39950,-43.93,20240523,17520,27.85,20250409,0.01,Y,179900,500,89 억,,702978,N,N,1049,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 160730 57 100.00 KSQ150 전기·전자 N N N N N 20750 -1850 5 -8.19 1896256100 89926 418.14 22400 22450 20550 29350 15850 22600 21086.85 3.88 0 363 23300 22950 22650 22300 22000 22925 22275 90 6750 500 16270 50 1 17952629 3725 -16.80 4.91 12 0.50 -1235.00 4224.00 39950 20240523 -48.06 17520 20250409 18.44 28400 -26.94 20250102 17520 18.44 20250409 39950 -48.06 20240523 17520 18.44 20250409 0.01 Y 179900 500 89 억 696572 N N 576 N 00 N
3 20250516 150744 57 100.00 KSQ150 전기·전자 N N N N N 20650 -1950 5 -8.63 1854826700 87926 408.84 22400 22450 20550 29350 15850 22600 21095.32 3.88 0 1037 23300 22950 22650 22300 22000 22925 22275 90 6750 500 16270 50 1 17952629 3707 -16.72 4.89 12 0.49 -1235.00 4224.00 39950 20240523 -48.31 17520 20250409 17.87 28400 -27.29 20250102 17520 17.87 20250409 39950 -48.31 20240523 17520 17.87 20250409 0.01 Y 179900 500 89 억 696572 N N 991 N 00 N
4 20250516 140738 57 100.00 KSQ150 전기·전자 N N N N N 20700 -1900 5 -8.41 1659022400 78476 364.90 22400 22450 20550 29350 15850 22600 21140.51 3.88 0 2519 23300 22950 22650 22300 22000 22925 22275 90 6750 500 16270 50 1 17952629 3716 -16.76 4.90 12 0.44 -1235.00 4224.00 39950 20240523 -48.19 17520 20250409 18.15 28400 -27.11 20250102 17520 18.15 20250409 39950 -48.19 20240523 17520 18.15 20250409 0.01 Y 179900 500 89 억 696572 N N 991 N 00 N
5 20250516 130736 57 100.00 KSQ150 전기·전자 N N N N N 20950 -1650 5 -7.30 1368359200 64475 299.80 22400 22450 20750 29350 15850 22600 21223.10 3.88 0 -93 23300 22950 22650 22300 22000 22925 22275 90 6750 500 16270 50 1 17952629 3761 -16.96 4.96 12 0.36 -1235.00 4224.00 39950 20240523 -47.56 17520 20250409 19.58 28400 -26.23 20250102 17520 19.58 20250409 39950 -47.56 20240523 17520 19.58 20250409 0.01 Y 179900 500 89 억 696572 N N 991 N 00 N
6 20250516 120740 57 100.00 KSQ150 전기·전자 N N N N N 20900 -1700 5 -7.52 1150227000 54038 251.27 22400 22450 20750 29350 15850 22600 21285.52 3.88 0 -4335 23300 22950 22650 22300 22000 22925 22275 90 6750 500 16270 50 1 17952629 3752 -16.92 4.95 12 0.30 -1235.00 4224.00 39950 20240523 -47.68 17520 20250409 19.29 28400 -26.41 20250102 17520 19.29 20250409 39950 -47.68 20240523 17520 19.29 20250409 0.01 Y 179900 500 89 억 696572 N N 991 N 00 N
7 20250516 110710 57 100.00 KSQ150 전기·전자 N N N N N 21050 -1550 5 -6.86 978016250 45867 213.28 22400 22450 20750 29350 15850 22600 21322.87 3.88 0 -3237 23300 22950 22650 22300 22000 22925 22275 90 6750 500 16270 50 1 17952629 3779 -17.04 4.98 12 0.26 -1235.00 4224.00 39950 20240523 -47.31 17520 20250409 20.15 28400 -25.88 20250102 17520 20.15 20250409 39950 -47.31 20240523 17520 20.15 20250409 0.01 Y 179900 500 89 억 696572 N N 991 N 00 N
8 20250516 100736 57 100.00 KSQ150 전기·전자 N N N N N 21100 -1500 5 -6.64 607332050 28262 131.41 22400 22450 20950 29350 15850 22600 21489.35 3.88 0 -2729 23300 22950 22650 22300 22000 22925 22275 90 6750 500 16270 50 1 17952629 3788 -17.09 5.00 12 0.16 -1235.00 4224.00 39950 20240523 -47.18 17520 20250409 20.43 28400 -25.70 20250102 17520 20.43 20250409 39950 -47.18 20240523 17520 20.43 20250409 0.01 Y 179900 500 89 억 696572 N N 991 N 00 N
9 20250516 090743 57 100.00 KSQ150 전기·전자 N N N N N 21950 -650 5 -2.88 55163100 2502 11.63 22400 22450 21900 29350 15850 22600 22047.60 3.88 0 -178 23300 22950 22650 22300 22000 22925 22275 90 6750 500 16270 50 1 17952629 3941 -17.77 5.20 12 0.01 -1235.00 4224.00 39950 20240523 -45.06 17520 20250409 25.29 28400 -22.71 20250102 17520 25.29 20250409 39950 -45.06 20240523 17520 25.29 20250409 0.01 Y 179900 500 89 억 696572 N N 991 N 00 N
10 20250515 160834 57 100.00 KSQ150 전기·전자 N N N N N 22600 -200 5 -0.88 485870050 21506 104.89 22600 23000 22350 29600 16000 22800 22592.30 3.92 0 -4537 23533 23166 22633 22266 21733 23350 22450 90 6800 500 16410 50 1 17952629 4057 -18.30 5.35 12 0.12 -1235.00 4224.00 39950 20240523 -43.43 17520 20250409 29.00 28400 -20.42 20250102 17520 29.00 20250409 39950 -43.43 20240523 17520 29.00 20250409 0.01 Y 179900 500 89 억 702978 N N 991 N 00 N
11 20250515 150844 57 100.00 KSQ150 전기·전자 N N N N N 22400 -400 5 -1.75 442009250 19560 95.40 22600 23000 22350 29600 16000 22800 22597.61 3.92 0 -3313 23533 23166 22633 22266 21733 23350 22450 90 6800 500 16410 50 1 17952629 4021 -18.14 5.30 12 0.11 -1235.00 4224.00 39950 20240523 -43.93 17520 20250409 27.85 28400 -21.13 20250102 17520 27.85 20250409 39950 -43.93 20240523 17520 27.85 20250409 0.01 Y 179900 500 89 억 702978 N N 1049 N 00 N
12 20250515 140845 57 100.00 KSQ150 전기·전자 N N N N N 22400 -400 5 -1.75 355877550 15715 76.64 22600 23000 22350 29600 16000 22800 22645.72 3.92 0 -698 23533 23166 22633 22266 21733 23350 22450 90 6800 500 16410 50 1 17952629 4021 -18.14 5.30 12 0.09 -1235.00 4224.00 39950 20240523 -43.93 17520 20250409 27.85 28400 -21.13 20250102 17520 27.85 20250409 39950 -43.93 20240523 17520 27.85 20250409 0.01 Y 179900 500 89 억 702978 N N 1049 N 00 N