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
218410/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
20250516,160805,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16000,-180,5,-1.11,1792469890,114039,230.77,16160,16160,15510,21000,11330,16180,15718.04,8.51,0,24129,16920,16550,16320,15950,15720,16435,15835,134,4820,500,11320,10,1,26484442,4238,16.51,1.28,12,0.43,969.00,12453.00,19810,20250218,-19.23,10630,20240806,50.52,19810,-19.23,20250218,12100,32.23,20250409,19810,-19.23,20250218,10630,50.52,20240806,2.28,Y,218410,500,133 억,,2253524,N,N,4065,N,00,N
20250516,150821,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15940,-240,5,-1.48,1696924625,108059,218.67,16160,16160,15510,21000,11330,16180,15703.69,8.51,0,22812,16920,16550,16320,15950,15720,16435,15835,134,4820,500,11320,10,1,26484442,4222,16.45,1.28,12,0.41,969.00,12453.00,19810,20250218,-19.54,10630,20240806,49.95,19810,-19.54,20250218,12100,31.74,20250409,19810,-19.54,20250218,10630,49.95,20240806,2.28,Y,218410,500,133 억,,2253524,N,N,3180,N,00,N
20250516,140815,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15860,-320,5,-1.98,1568720545,100006,202.37,16160,16160,15510,21000,11330,16180,15686.26,8.51,0,19821,16920,16550,16320,15950,15720,16435,15835,134,4820,500,11320,10,1,26484442,4200,16.37,1.27,12,0.38,969.00,12453.00,19810,20250218,-19.94,10630,20240806,49.20,19810,-19.94,20250218,12100,31.07,20250409,19810,-19.94,20250218,10630,49.20,20240806,2.28,Y,218410,500,133 억,,2253524,N,N,3180,N,00,N
20250516,130812,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15740,-440,5,-2.72,1438417935,91775,185.72,16160,16160,15510,21000,11330,16180,15673.31,8.51,0,16981,16920,16550,16320,15950,15720,16435,15835,134,4820,500,11320,10,1,26484442,4169,16.24,1.26,12,0.35,969.00,12453.00,19810,20250218,-20.55,10630,20240806,48.07,19810,-20.55,20250218,12100,30.08,20250409,19810,-20.55,20250218,10630,48.07,20240806,2.28,Y,218410,500,133 억,,2253524,N,N,3180,N,00,N
20250516,120818,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15650,-530,5,-3.28,1327119530,84678,171.35,16160,16160,15510,21000,11330,16180,15672.54,8.51,0,14134,16920,16550,16320,15950,15720,16435,15835,134,4820,500,11320,10,1,26484442,4145,16.15,1.26,12,0.32,969.00,12453.00,19810,20250218,-21.00,10630,20240806,47.22,19810,-21.00,20250218,12100,29.34,20250409,19810,-21.00,20250218,10630,47.22,20240806,2.28,Y,218410,500,133 억,,2253524,N,N,3180,N,00,N
20250516,110744,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15580,-600,5,-3.71,845938850,53777,108.82,16160,16160,15540,21000,11330,16180,15730.50,8.51,0,-5932,16920,16550,16320,15950,15720,16435,15835,134,4820,500,11320,10,1,26484442,4126,16.08,1.25,12,0.20,969.00,12453.00,19810,20250218,-21.35,10630,20240806,46.57,19810,-21.35,20250218,12100,28.76,20250409,19810,-21.35,20250218,10630,46.57,20240806,2.28,Y,218410,500,133 억,,2253524,N,N,3180,N,00,N
20250516,100810,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15680,-500,5,-3.09,503691785,31856,64.46,16160,16160,15620,21000,11330,16180,15811.52,8.51,0,-7908,16920,16550,16320,15950,15720,16435,15835,134,4820,500,11320,10,1,26484442,4153,16.18,1.26,12,0.12,969.00,12453.00,19810,20250218,-20.85,10630,20240806,47.51,19810,-20.85,20250218,12100,29.59,20250409,19810,-20.85,20250218,10630,47.51,20240806,2.28,Y,218410,500,133 억,,2253524,N,N,3180,N,00,N
20250516,090819,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,15870,-310,5,-1.92,75092740,4701,9.51,16160,16160,15850,21000,11330,16180,15973.78,8.51,0,-2112,16920,16550,16320,15950,15720,16435,15835,134,4820,500,11320,10,1,26484442,4203,16.38,1.27,12,0.02,969.00,12453.00,19810,20250218,-19.89,10630,20240806,49.29,19810,-19.89,20250218,12100,31.16,20250409,19810,-19.89,20250218,10630,49.29,20240806,2.28,Y,218410,500,133 억,,2253524,N,N,3180,N,00,N
20250515,160916,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16180,-320,5,-1.94,803347180,49417,105.98,16450,16690,16090,21450,11550,16500,16256.49,8.58,0,618,16693,16596,16453,16356,16213,16525,16285,134,4950,500,11550,10,1,26484442,4285,16.70,1.30,12,0.19,969.00,12453.00,19810,20250218,-18.32,10630,20240806,52.21,19810,-18.32,20250218,12100,33.72,20250409,19810,-18.32,20250218,10630,52.21,20240806,2.29,Y,218410,500,133 억,,2271067,N,N,3180,N,00,N
20250515,150927,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16160,-340,5,-2.06,751843270,46233,99.15,16450,16690,16090,21450,11550,16500,16262.05,8.58,0,564,16693,16596,16453,16356,16213,16525,16285,134,4950,500,11550,10,1,26484442,4280,16.68,1.30,12,0.17,969.00,12453.00,19810,20250218,-18.43,10630,20240806,52.02,19810,-18.43,20250218,12100,33.55,20250409,19810,-18.43,20250218,10630,52.02,20240806,2.29,Y,218410,500,133 억,,2271067,N,N,2891,N,00,N
20250515,140928,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,16140,-360,5,-2.18,662962340,40729,87.35,16450,16690,16090,21450,11550,16500,16277.40,8.58,0,172,16693,16596,16453,16356,16213,16525,16285,134,4950,500,11550,10,1,26484442,4275,16.66,1.30,12,0.15,969.00,12453.00,19810,20250218,-18.53,10630,20240806,51.83,19810,-18.53,20250218,12100,33.39,20250409,19810,-18.53,20250218,10630,51.83,20240806,2.29,Y,218410,500,133 억,,2271067,N,N,2891,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 160805 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16000 -180 5 -1.11 1792469890 114039 230.77 16160 16160 15510 21000 11330 16180 15718.04 8.51 0 24129 16920 16550 16320 15950 15720 16435 15835 134 4820 500 11320 10 1 26484442 4238 16.51 1.28 12 0.43 969.00 12453.00 19810 20250218 -19.23 10630 20240806 50.52 19810 -19.23 20250218 12100 32.23 20250409 19810 -19.23 20250218 10630 50.52 20240806 2.28 Y 218410 500 133 억 2253524 N N 4065 N 00 N
3 20250516 150821 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15940 -240 5 -1.48 1696924625 108059 218.67 16160 16160 15510 21000 11330 16180 15703.69 8.51 0 22812 16920 16550 16320 15950 15720 16435 15835 134 4820 500 11320 10 1 26484442 4222 16.45 1.28 12 0.41 969.00 12453.00 19810 20250218 -19.54 10630 20240806 49.95 19810 -19.54 20250218 12100 31.74 20250409 19810 -19.54 20250218 10630 49.95 20240806 2.28 Y 218410 500 133 억 2253524 N N 3180 N 00 N
4 20250516 140815 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15860 -320 5 -1.98 1568720545 100006 202.37 16160 16160 15510 21000 11330 16180 15686.26 8.51 0 19821 16920 16550 16320 15950 15720 16435 15835 134 4820 500 11320 10 1 26484442 4200 16.37 1.27 12 0.38 969.00 12453.00 19810 20250218 -19.94 10630 20240806 49.20 19810 -19.94 20250218 12100 31.07 20250409 19810 -19.94 20250218 10630 49.20 20240806 2.28 Y 218410 500 133 억 2253524 N N 3180 N 00 N
5 20250516 130812 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15740 -440 5 -2.72 1438417935 91775 185.72 16160 16160 15510 21000 11330 16180 15673.31 8.51 0 16981 16920 16550 16320 15950 15720 16435 15835 134 4820 500 11320 10 1 26484442 4169 16.24 1.26 12 0.35 969.00 12453.00 19810 20250218 -20.55 10630 20240806 48.07 19810 -20.55 20250218 12100 30.08 20250409 19810 -20.55 20250218 10630 48.07 20240806 2.28 Y 218410 500 133 억 2253524 N N 3180 N 00 N
6 20250516 120818 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15650 -530 5 -3.28 1327119530 84678 171.35 16160 16160 15510 21000 11330 16180 15672.54 8.51 0 14134 16920 16550 16320 15950 15720 16435 15835 134 4820 500 11320 10 1 26484442 4145 16.15 1.26 12 0.32 969.00 12453.00 19810 20250218 -21.00 10630 20240806 47.22 19810 -21.00 20250218 12100 29.34 20250409 19810 -21.00 20250218 10630 47.22 20240806 2.28 Y 218410 500 133 억 2253524 N N 3180 N 00 N
7 20250516 110744 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15580 -600 5 -3.71 845938850 53777 108.82 16160 16160 15540 21000 11330 16180 15730.50 8.51 0 -5932 16920 16550 16320 15950 15720 16435 15835 134 4820 500 11320 10 1 26484442 4126 16.08 1.25 12 0.20 969.00 12453.00 19810 20250218 -21.35 10630 20240806 46.57 19810 -21.35 20250218 12100 28.76 20250409 19810 -21.35 20250218 10630 46.57 20240806 2.28 Y 218410 500 133 억 2253524 N N 3180 N 00 N
8 20250516 100810 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15680 -500 5 -3.09 503691785 31856 64.46 16160 16160 15620 21000 11330 16180 15811.52 8.51 0 -7908 16920 16550 16320 15950 15720 16435 15835 134 4820 500 11320 10 1 26484442 4153 16.18 1.26 12 0.12 969.00 12453.00 19810 20250218 -20.85 10630 20240806 47.51 19810 -20.85 20250218 12100 29.59 20250409 19810 -20.85 20250218 10630 47.51 20240806 2.28 Y 218410 500 133 억 2253524 N N 3180 N 00 N
9 20250516 090819 55 40.00 KSQ150 전기·전자 N N N Y 40 N 15870 -310 5 -1.92 75092740 4701 9.51 16160 16160 15850 21000 11330 16180 15973.78 8.51 0 -2112 16920 16550 16320 15950 15720 16435 15835 134 4820 500 11320 10 1 26484442 4203 16.38 1.27 12 0.02 969.00 12453.00 19810 20250218 -19.89 10630 20240806 49.29 19810 -19.89 20250218 12100 31.16 20250409 19810 -19.89 20250218 10630 49.29 20240806 2.28 Y 218410 500 133 억 2253524 N N 3180 N 00 N
10 20250515 160916 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16180 -320 5 -1.94 803347180 49417 105.98 16450 16690 16090 21450 11550 16500 16256.49 8.58 0 618 16693 16596 16453 16356 16213 16525 16285 134 4950 500 11550 10 1 26484442 4285 16.70 1.30 12 0.19 969.00 12453.00 19810 20250218 -18.32 10630 20240806 52.21 19810 -18.32 20250218 12100 33.72 20250409 19810 -18.32 20250218 10630 52.21 20240806 2.29 Y 218410 500 133 억 2271067 N N 3180 N 00 N
11 20250515 150927 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16160 -340 5 -2.06 751843270 46233 99.15 16450 16690 16090 21450 11550 16500 16262.05 8.58 0 564 16693 16596 16453 16356 16213 16525 16285 134 4950 500 11550 10 1 26484442 4280 16.68 1.30 12 0.17 969.00 12453.00 19810 20250218 -18.43 10630 20240806 52.02 19810 -18.43 20250218 12100 33.55 20250409 19810 -18.43 20250218 10630 52.02 20240806 2.29 Y 218410 500 133 억 2271067 N N 2891 N 00 N
12 20250515 140928 55 40.00 KSQ150 전기·전자 N N N Y 40 N 16140 -360 5 -2.18 662962340 40729 87.35 16450 16690 16090 21450 11550 16500 16277.40 8.58 0 172 16693 16596 16453 16356 16213 16525 16285 134 4950 500 11550 10 1 26484442 4275 16.66 1.30 12 0.15 969.00 12453.00 19810 20250218 -18.53 10630 20240806 51.83 19810 -18.53 20250218 12100 33.39 20250409 19810 -18.53 20250218 10630 51.83 20240806 2.29 Y 218410 500 133 억 2271067 N N 2891 N 00 N