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
393890/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
20250516,161011,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8240,-150,5,-1.79,4549863210,552871,180.36,8500,8500,8050,10900,5880,8390,8229.52,3.95,0,177465,8843,8616,8493,8266,8143,8555,8205,169,2510,500,6040,10,1,33843144,2789,-3.86,0.29,12,1.63,-2134.00,28622.00,38050,20240503,-78.34,6750,20250409,22.07,12400,-33.55,20250107,6750,22.07,20250409,36150,-77.21,20240531,6750,22.07,20250409,6.22,Y,393890,500,169 억,,1337606,N,N,25907,N,00,N
20250516,151031,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8230,-160,5,-1.91,4358197800,529594,172.76,8500,8500,8050,10900,5880,8390,8229.32,3.95,0,172803,8843,8616,8493,8266,8143,8555,8205,169,2510,500,6040,10,1,33843144,2785,-3.86,0.29,12,1.56,-2134.00,28622.00,38050,20240503,-78.37,6750,20250409,21.93,12400,-33.63,20250107,6750,21.93,20250409,36150,-77.23,20240531,6750,21.93,20250409,6.22,Y,393890,500,169 억,,1337606,N,N,7122,N,00,N
20250516,141025,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8310,-80,5,-0.95,3867448080,470259,153.41,8500,8500,8050,10900,5880,8390,8224.08,3.95,0,146621,8843,8616,8493,8266,8143,8555,8205,169,2510,500,6040,10,1,33843144,2812,-3.89,0.29,12,1.39,-2134.00,28622.00,38050,20240503,-78.16,6750,20250409,23.11,12400,-32.98,20250107,6750,23.11,20250409,36150,-77.01,20240531,6750,23.11,20250409,6.22,Y,393890,500,169 억,,1337606,N,N,7122,N,00,N
20250516,131021,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8330,-60,5,-0.72,3440790240,419110,136.72,8500,8500,8050,10900,5880,8390,8209.75,3.95,0,129981,8843,8616,8493,8266,8143,8555,8205,169,2510,500,6040,10,1,33843144,2819,-3.90,0.29,12,1.24,-2134.00,28622.00,38050,20240503,-78.11,6750,20250409,23.41,12400,-32.82,20250107,6750,23.41,20250409,36150,-76.96,20240531,6750,23.41,20250409,6.22,Y,393890,500,169 억,,1337606,N,N,7122,N,00,N
20250516,121024,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8200,-190,5,-2.26,2909265990,355000,115.81,8500,8500,8050,10900,5880,8390,8195.11,3.95,0,112058,8843,8616,8493,8266,8143,8555,8205,169,2510,500,6040,10,1,33843144,2775,-3.84,0.29,12,1.05,-2134.00,28622.00,38050,20240503,-78.45,6750,20250409,21.48,12400,-33.87,20250107,6750,21.48,20250409,36150,-77.32,20240531,6750,21.48,20250409,6.22,Y,393890,500,169 억,,1337606,N,N,7122,N,00,N
20250516,110944,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8270,-120,5,-1.43,2356861395,287844,93.90,8500,8500,8050,10900,5880,8390,8187.98,3.95,0,66192,8843,8616,8493,8266,8143,8555,8205,169,2510,500,6040,10,1,33843144,2799,-3.88,0.29,12,0.85,-2134.00,28622.00,38050,20240503,-78.27,6750,20250409,22.52,12400,-33.31,20250107,6750,22.52,20250409,36150,-77.12,20240531,6750,22.52,20250409,6.22,Y,393890,500,169 억,,1337606,N,N,7122,N,00,N
20250516,101009,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8130,-260,5,-3.10,1766595680,215830,70.41,8500,8500,8050,10900,5880,8390,8185.12,3.95,0,26231,8843,8616,8493,8266,8143,8555,8205,169,2510,500,6040,10,1,33843144,2751,-3.81,0.28,12,0.64,-2134.00,28622.00,38050,20240503,-78.63,6750,20250409,20.44,12400,-34.44,20250107,6750,20.44,20250409,36150,-77.51,20240531,6750,20.44,20250409,6.22,Y,393890,500,169 억,,1337606,N,N,7122,N,00,N
20250516,091029,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8230,-160,5,-1.91,392623630,47152,15.38,8500,8500,8230,10900,5880,8390,8326.76,3.95,0,-16185,8843,8616,8493,8266,8143,8555,8205,169,2510,500,6040,10,1,33843144,2785,-3.86,0.29,12,0.14,-2134.00,28622.00,38050,20240503,-78.37,6750,20250409,21.93,12400,-33.63,20250107,6750,21.93,20250409,36150,-77.23,20240531,6750,21.93,20250409,6.22,Y,393890,500,169 억,,1337606,N,N,7122,N,00,N
20250515,161143,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8390,-190,5,-2.21,2612861885,306542,59.75,8650,8720,8370,11150,6010,8580,8523.67,4.11,0,-44894,8973,8776,8563,8366,8153,8875,8465,169,2570,500,6170,10,1,33843144,2839,-3.93,0.29,12,0.91,-2134.00,28622.00,38050,20240503,-77.95,6750,20250409,24.30,12400,-32.34,20250107,6750,24.30,20250409,36150,-76.79,20240531,6750,24.30,20250409,6.17,Y,393890,500,169 억,,1391749,N,N,7122,N,00,N
20250515,151158,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8400,-180,5,-2.10,2510961685,294392,57.38,8650,8720,8380,11150,6010,8580,8529.31,4.11,0,-45572,8973,8776,8563,8366,8153,8875,8465,169,2570,500,6170,10,1,33843144,2843,-3.94,0.29,12,0.87,-2134.00,28622.00,38050,20240503,-77.92,6750,20250409,24.44,12400,-32.26,20250107,6750,24.44,20250409,36150,-76.76,20240531,6750,24.44,20250409,6.17,Y,393890,500,169 억,,1391749,N,N,11591,N,00,N
20250515,141159,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,8410,-170,5,-1.98,2069194935,241841,47.14,8650,8720,8400,11150,6010,8580,8556.01,4.11,0,-41800,8973,8776,8563,8366,8153,8875,8465,169,2570,500,6170,10,1,33843144,2846,-3.94,0.29,12,0.71,-2134.00,28622.00,38050,20240503,-77.90,6750,20250409,24.59,12400,-32.18,20250107,6750,24.59,20250409,36150,-76.74,20240531,6750,24.59,20250409,6.17,Y,393890,500,169 억,,1391749,N,N,11591,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 161011 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8240 -150 5 -1.79 4549863210 552871 180.36 8500 8500 8050 10900 5880 8390 8229.52 3.95 0 177465 8843 8616 8493 8266 8143 8555 8205 169 2510 500 6040 10 1 33843144 2789 -3.86 0.29 12 1.63 -2134.00 28622.00 38050 20240503 -78.34 6750 20250409 22.07 12400 -33.55 20250107 6750 22.07 20250409 36150 -77.21 20240531 6750 22.07 20250409 6.22 Y 393890 500 169 억 1337606 N N 25907 N 00 N
3 20250516 151031 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8230 -160 5 -1.91 4358197800 529594 172.76 8500 8500 8050 10900 5880 8390 8229.32 3.95 0 172803 8843 8616 8493 8266 8143 8555 8205 169 2510 500 6040 10 1 33843144 2785 -3.86 0.29 12 1.56 -2134.00 28622.00 38050 20240503 -78.37 6750 20250409 21.93 12400 -33.63 20250107 6750 21.93 20250409 36150 -77.23 20240531 6750 21.93 20250409 6.22 Y 393890 500 169 억 1337606 N N 7122 N 00 N
4 20250516 141025 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8310 -80 5 -0.95 3867448080 470259 153.41 8500 8500 8050 10900 5880 8390 8224.08 3.95 0 146621 8843 8616 8493 8266 8143 8555 8205 169 2510 500 6040 10 1 33843144 2812 -3.89 0.29 12 1.39 -2134.00 28622.00 38050 20240503 -78.16 6750 20250409 23.11 12400 -32.98 20250107 6750 23.11 20250409 36150 -77.01 20240531 6750 23.11 20250409 6.22 Y 393890 500 169 억 1337606 N N 7122 N 00 N
5 20250516 131021 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8330 -60 5 -0.72 3440790240 419110 136.72 8500 8500 8050 10900 5880 8390 8209.75 3.95 0 129981 8843 8616 8493 8266 8143 8555 8205 169 2510 500 6040 10 1 33843144 2819 -3.90 0.29 12 1.24 -2134.00 28622.00 38050 20240503 -78.11 6750 20250409 23.41 12400 -32.82 20250107 6750 23.41 20250409 36150 -76.96 20240531 6750 23.41 20250409 6.22 Y 393890 500 169 억 1337606 N N 7122 N 00 N
6 20250516 121024 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8200 -190 5 -2.26 2909265990 355000 115.81 8500 8500 8050 10900 5880 8390 8195.11 3.95 0 112058 8843 8616 8493 8266 8143 8555 8205 169 2510 500 6040 10 1 33843144 2775 -3.84 0.29 12 1.05 -2134.00 28622.00 38050 20240503 -78.45 6750 20250409 21.48 12400 -33.87 20250107 6750 21.48 20250409 36150 -77.32 20240531 6750 21.48 20250409 6.22 Y 393890 500 169 억 1337606 N N 7122 N 00 N
7 20250516 110944 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8270 -120 5 -1.43 2356861395 287844 93.90 8500 8500 8050 10900 5880 8390 8187.98 3.95 0 66192 8843 8616 8493 8266 8143 8555 8205 169 2510 500 6040 10 1 33843144 2799 -3.88 0.29 12 0.85 -2134.00 28622.00 38050 20240503 -78.27 6750 20250409 22.52 12400 -33.31 20250107 6750 22.52 20250409 36150 -77.12 20240531 6750 22.52 20250409 6.22 Y 393890 500 169 억 1337606 N N 7122 N 00 N
8 20250516 101009 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8130 -260 5 -3.10 1766595680 215830 70.41 8500 8500 8050 10900 5880 8390 8185.12 3.95 0 26231 8843 8616 8493 8266 8143 8555 8205 169 2510 500 6040 10 1 33843144 2751 -3.81 0.28 12 0.64 -2134.00 28622.00 38050 20240503 -78.63 6750 20250409 20.44 12400 -34.44 20250107 6750 20.44 20250409 36150 -77.51 20240531 6750 20.44 20250409 6.22 Y 393890 500 169 억 1337606 N N 7122 N 00 N
9 20250516 091029 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8230 -160 5 -1.91 392623630 47152 15.38 8500 8500 8230 10900 5880 8390 8326.76 3.95 0 -16185 8843 8616 8493 8266 8143 8555 8205 169 2510 500 6040 10 1 33843144 2785 -3.86 0.29 12 0.14 -2134.00 28622.00 38050 20240503 -78.37 6750 20250409 21.93 12400 -33.63 20250107 6750 21.93 20250409 36150 -77.23 20240531 6750 21.93 20250409 6.22 Y 393890 500 169 억 1337606 N N 7122 N 00 N
10 20250515 161143 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8390 -190 5 -2.21 2612861885 306542 59.75 8650 8720 8370 11150 6010 8580 8523.67 4.11 0 -44894 8973 8776 8563 8366 8153 8875 8465 169 2570 500 6170 10 1 33843144 2839 -3.93 0.29 12 0.91 -2134.00 28622.00 38050 20240503 -77.95 6750 20250409 24.30 12400 -32.34 20250107 6750 24.30 20250409 36150 -76.79 20240531 6750 24.30 20250409 6.17 Y 393890 500 169 억 1391749 N N 7122 N 00 N
11 20250515 151158 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8400 -180 5 -2.10 2510961685 294392 57.38 8650 8720 8380 11150 6010 8580 8529.31 4.11 0 -45572 8973 8776 8563 8366 8153 8875 8465 169 2570 500 6170 10 1 33843144 2843 -3.94 0.29 12 0.87 -2134.00 28622.00 38050 20240503 -77.92 6750 20250409 24.44 12400 -32.26 20250107 6750 24.44 20250409 36150 -76.76 20240531 6750 24.44 20250409 6.17 Y 393890 500 169 억 1391749 N N 11591 N 00 N
12 20250515 141159 55 40.00 KSQ150 전기·전자 N N N Y 40 N 8410 -170 5 -1.98 2069194935 241841 47.14 8650 8720 8400 11150 6010 8580 8556.01 4.11 0 -41800 8973 8776 8563 8366 8153 8875 8465 169 2570 500 6170 10 1 33843144 2846 -3.94 0.29 12 0.71 -2134.00 28622.00 38050 20240503 -77.90 6750 20250409 24.59 12400 -32.18 20250107 6750 24.59 20250409 36150 -76.74 20240531 6750 24.59 20250409 6.17 Y 393890 500 169 억 1391749 N N 11591 N 00 N