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
222800/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
20250516,160809,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16940,-480,5,-2.76,3382681145,199850,83.80,17410,17430,16730,22600,12200,17420,16926.09,6.43,0,20049,18560,17990,17660,17090,16760,17825,16925,159,5180,500,12190,10,1,31854143,5396,-17.78,1.21,12,0.63,-953.00,14043.00,37250,20240620,-54.52,9690,20241209,74.82,24200,-30.00,20250321,10690,58.47,20250102,37250,-54.52,20240620,9690,74.82,20241209,3.91,Y,222800,500,159 억,,2046770,N,N,9172,N,00,N
20250516,150825,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16890,-530,5,-3.04,3192039935,188584,79.08,17410,17430,16730,22600,12200,17420,16926.36,6.43,0,18902,18560,17990,17660,17090,16760,17825,16925,159,5180,500,12190,10,1,31854143,5380,-17.72,1.20,12,0.59,-953.00,14043.00,37250,20240620,-54.66,9690,20241209,74.30,24200,-30.21,20250321,10690,58.00,20250102,37250,-54.66,20240620,9690,74.30,20241209,3.91,Y,222800,500,159 억,,2046770,N,N,21714,N,00,N
20250516,140819,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16810,-610,5,-3.50,2738137515,161692,67.80,17410,17430,16730,22600,12200,17420,16934.28,6.43,0,11700,18560,17990,17660,17090,16760,17825,16925,159,5180,500,12190,10,1,31854143,5355,-17.64,1.20,12,0.51,-953.00,14043.00,37250,20240620,-54.87,9690,20241209,73.48,24200,-30.54,20250321,10690,57.25,20250102,37250,-54.87,20240620,9690,73.48,20241209,3.91,Y,222800,500,159 억,,2046770,N,N,21714,N,00,N
20250516,130816,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16830,-590,5,-3.39,2368835365,139733,58.59,17410,17430,16730,22600,12200,17420,16952.58,6.43,0,7369,18560,17990,17660,17090,16760,17825,16925,159,5180,500,12190,10,1,31854143,5361,-17.66,1.20,12,0.44,-953.00,14043.00,37250,20240620,-54.82,9690,20241209,73.68,24200,-30.45,20250321,10690,57.44,20250102,37250,-54.82,20240620,9690,73.68,20241209,3.91,Y,222800,500,159 억,,2046770,N,N,21714,N,00,N
20250516,120822,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16770,-650,5,-3.73,2058828695,121276,50.85,17410,17430,16730,22600,12200,17420,16976.39,6.43,0,3045,18560,17990,17660,17090,16760,17825,16925,159,5180,500,12190,10,1,31854143,5342,-17.60,1.19,12,0.38,-953.00,14043.00,37250,20240620,-54.98,9690,20241209,73.07,24200,-30.70,20250321,10690,56.88,20250102,37250,-54.98,20240620,9690,73.07,20241209,3.91,Y,222800,500,159 억,,2046770,N,N,21714,N,00,N
20250516,110748,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16900,-520,5,-2.99,1585606695,93111,39.04,17410,17430,16870,22600,12200,17420,17029.21,6.43,0,1614,18560,17990,17660,17090,16760,17825,16925,159,5180,500,12190,10,1,31854143,5383,-17.73,1.20,12,0.29,-953.00,14043.00,37250,20240620,-54.63,9690,20241209,74.41,24200,-30.17,20250321,10690,58.09,20250102,37250,-54.63,20240620,9690,74.41,20241209,3.91,Y,222800,500,159 억,,2046770,N,N,21714,N,00,N
20250516,100813,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,16900,-520,5,-2.99,1203726035,70517,29.57,17410,17430,16900,22600,12200,17420,17070.01,6.43,0,-853,18560,17990,17660,17090,16760,17825,16925,159,5180,500,12190,10,1,31854143,5383,-17.73,1.20,12,0.22,-953.00,14043.00,37250,20240620,-54.63,9690,20241209,74.41,24200,-30.17,20250321,10690,58.09,20250102,37250,-54.63,20240620,9690,74.41,20241209,3.91,Y,222800,500,159 억,,2046770,N,N,21714,N,00,N
20250516,090823,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17210,-210,5,-1.21,178657500,10356,4.34,17410,17430,17100,22600,12200,17420,17251.59,6.43,0,312,18560,17990,17660,17090,16760,17825,16925,159,5180,500,12190,10,1,31854143,5482,-18.06,1.23,12,0.03,-953.00,14043.00,37250,20240620,-53.80,9690,20241209,77.61,24200,-28.88,20250321,10690,60.99,20250102,37250,-53.80,20240620,9690,77.61,20241209,3.91,Y,222800,500,159 억,,2046770,N,N,21714,N,00,N
20250515,160921,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17420,-580,5,-3.22,4230074015,238485,80.25,18050,18230,17330,23400,12600,18000,17737.39,6.57,0,2290,18426,18212,17966,17752,17506,18090,17630,159,5400,500,12600,10,1,31854143,5549,-18.28,1.24,12,0.75,-953.00,14043.00,37250,20240620,-53.23,9690,20241209,79.77,24200,-28.02,20250321,10690,62.96,20250102,37250,-53.23,20240620,9690,79.77,20241209,3.96,Y,222800,500,159 억,,2093728,N,N,21714,N,00,N
20250515,150931,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17410,-590,5,-3.28,4113633875,231798,78.00,18050,18230,17330,23400,12600,18000,17746.63,6.57,0,3125,18426,18212,17966,17752,17506,18090,17630,159,5400,500,12600,10,1,31854143,5546,-18.27,1.24,12,0.73,-953.00,14043.00,37250,20240620,-53.26,9690,20241209,79.67,24200,-28.06,20250321,10690,62.86,20250102,37250,-53.26,20240620,9690,79.67,20241209,3.96,Y,222800,500,159 억,,2093728,N,N,8650,N,00,N
20250515,140932,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,17390,-610,5,-3.39,3572440965,200666,67.52,18050,18230,17390,23400,12600,18000,17802.92,6.57,0,-5618,18426,18212,17966,17752,17506,18090,17630,159,5400,500,12600,10,1,31854143,5539,-18.25,1.24,12,0.63,-953.00,14043.00,37250,20240620,-53.32,9690,20241209,79.46,24200,-28.14,20250321,10690,62.68,20250102,37250,-53.32,20240620,9690,79.46,20241209,3.96,Y,222800,500,159 억,,2093728,N,N,8650,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 160809 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16940 -480 5 -2.76 3382681145 199850 83.80 17410 17430 16730 22600 12200 17420 16926.09 6.43 0 20049 18560 17990 17660 17090 16760 17825 16925 159 5180 500 12190 10 1 31854143 5396 -17.78 1.21 12 0.63 -953.00 14043.00 37250 20240620 -54.52 9690 20241209 74.82 24200 -30.00 20250321 10690 58.47 20250102 37250 -54.52 20240620 9690 74.82 20241209 3.91 Y 222800 500 159 억 2046770 N N 9172 N 00 N
3 20250516 150825 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16890 -530 5 -3.04 3192039935 188584 79.08 17410 17430 16730 22600 12200 17420 16926.36 6.43 0 18902 18560 17990 17660 17090 16760 17825 16925 159 5180 500 12190 10 1 31854143 5380 -17.72 1.20 12 0.59 -953.00 14043.00 37250 20240620 -54.66 9690 20241209 74.30 24200 -30.21 20250321 10690 58.00 20250102 37250 -54.66 20240620 9690 74.30 20241209 3.91 Y 222800 500 159 억 2046770 N N 21714 N 00 N
4 20250516 140819 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16810 -610 5 -3.50 2738137515 161692 67.80 17410 17430 16730 22600 12200 17420 16934.28 6.43 0 11700 18560 17990 17660 17090 16760 17825 16925 159 5180 500 12190 10 1 31854143 5355 -17.64 1.20 12 0.51 -953.00 14043.00 37250 20240620 -54.87 9690 20241209 73.48 24200 -30.54 20250321 10690 57.25 20250102 37250 -54.87 20240620 9690 73.48 20241209 3.91 Y 222800 500 159 억 2046770 N N 21714 N 00 N
5 20250516 130816 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16830 -590 5 -3.39 2368835365 139733 58.59 17410 17430 16730 22600 12200 17420 16952.58 6.43 0 7369 18560 17990 17660 17090 16760 17825 16925 159 5180 500 12190 10 1 31854143 5361 -17.66 1.20 12 0.44 -953.00 14043.00 37250 20240620 -54.82 9690 20241209 73.68 24200 -30.45 20250321 10690 57.44 20250102 37250 -54.82 20240620 9690 73.68 20241209 3.91 Y 222800 500 159 억 2046770 N N 21714 N 00 N
6 20250516 120822 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16770 -650 5 -3.73 2058828695 121276 50.85 17410 17430 16730 22600 12200 17420 16976.39 6.43 0 3045 18560 17990 17660 17090 16760 17825 16925 159 5180 500 12190 10 1 31854143 5342 -17.60 1.19 12 0.38 -953.00 14043.00 37250 20240620 -54.98 9690 20241209 73.07 24200 -30.70 20250321 10690 56.88 20250102 37250 -54.98 20240620 9690 73.07 20241209 3.91 Y 222800 500 159 억 2046770 N N 21714 N 00 N
7 20250516 110748 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16900 -520 5 -2.99 1585606695 93111 39.04 17410 17430 16870 22600 12200 17420 17029.21 6.43 0 1614 18560 17990 17660 17090 16760 17825 16925 159 5180 500 12190 10 1 31854143 5383 -17.73 1.20 12 0.29 -953.00 14043.00 37250 20240620 -54.63 9690 20241209 74.41 24200 -30.17 20250321 10690 58.09 20250102 37250 -54.63 20240620 9690 74.41 20241209 3.91 Y 222800 500 159 억 2046770 N N 21714 N 00 N
8 20250516 100813 55 60.00 KSQ150 전기·전자 N N N Y 60 N 16900 -520 5 -2.99 1203726035 70517 29.57 17410 17430 16900 22600 12200 17420 17070.01 6.43 0 -853 18560 17990 17660 17090 16760 17825 16925 159 5180 500 12190 10 1 31854143 5383 -17.73 1.20 12 0.22 -953.00 14043.00 37250 20240620 -54.63 9690 20241209 74.41 24200 -30.17 20250321 10690 58.09 20250102 37250 -54.63 20240620 9690 74.41 20241209 3.91 Y 222800 500 159 억 2046770 N N 21714 N 00 N
9 20250516 090823 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17210 -210 5 -1.21 178657500 10356 4.34 17410 17430 17100 22600 12200 17420 17251.59 6.43 0 312 18560 17990 17660 17090 16760 17825 16925 159 5180 500 12190 10 1 31854143 5482 -18.06 1.23 12 0.03 -953.00 14043.00 37250 20240620 -53.80 9690 20241209 77.61 24200 -28.88 20250321 10690 60.99 20250102 37250 -53.80 20240620 9690 77.61 20241209 3.91 Y 222800 500 159 억 2046770 N N 21714 N 00 N
10 20250515 160921 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17420 -580 5 -3.22 4230074015 238485 80.25 18050 18230 17330 23400 12600 18000 17737.39 6.57 0 2290 18426 18212 17966 17752 17506 18090 17630 159 5400 500 12600 10 1 31854143 5549 -18.28 1.24 12 0.75 -953.00 14043.00 37250 20240620 -53.23 9690 20241209 79.77 24200 -28.02 20250321 10690 62.96 20250102 37250 -53.23 20240620 9690 79.77 20241209 3.96 Y 222800 500 159 억 2093728 N N 21714 N 00 N
11 20250515 150931 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17410 -590 5 -3.28 4113633875 231798 78.00 18050 18230 17330 23400 12600 18000 17746.63 6.57 0 3125 18426 18212 17966 17752 17506 18090 17630 159 5400 500 12600 10 1 31854143 5546 -18.27 1.24 12 0.73 -953.00 14043.00 37250 20240620 -53.26 9690 20241209 79.67 24200 -28.06 20250321 10690 62.86 20250102 37250 -53.26 20240620 9690 79.67 20241209 3.96 Y 222800 500 159 억 2093728 N N 8650 N 00 N
12 20250515 140932 55 60.00 KSQ150 전기·전자 N N N Y 60 N 17390 -610 5 -3.39 3572440965 200666 67.52 18050 18230 17390 23400 12600 18000 17802.92 6.57 0 -5618 18426 18212 17966 17752 17506 18090 17630 159 5400 500 12600 10 1 31854143 5539 -18.25 1.24 12 0.63 -953.00 14043.00 37250 20240620 -53.32 9690 20241209 79.46 24200 -28.14 20250321 10690 62.68 20250102 37250 -53.32 20240620 9690 79.46 20241209 3.96 Y 222800 500 159 억 2093728 N N 8650 N 00 N