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
036540/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
20250516,160352,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3065,-85,5,-2.70,731931930,239268,91.54,3090,3120,3030,4095,2205,3150,3059.05,3.85,0,-28594,3233,3191,3158,3116,3083,3175,3100,825,945,500,2330,5,1,164460303,5041,23.58,1.01,12,0.15,130.00,3033.00,6050,20240516,-49.34,2550,20250409,20.20,3865,-20.70,20250207,2550,20.20,20250409,6050,-49.34,20240516,2550,20.20,20250409,2.32,Y,036540,500,824 억,,6338916,N,N,25055,N,00,N
20250516,150355,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3060,-90,5,-2.86,687487910,224766,85.99,3090,3120,3030,4095,2205,3150,3058.68,3.85,0,-27493,3233,3191,3158,3116,3083,3175,3100,825,945,500,2330,5,1,164460303,5032,23.54,1.01,12,0.14,130.00,3033.00,6050,20240516,-49.42,2550,20250409,20.00,3865,-20.83,20250207,2550,20.00,20250409,6050,-49.42,20240516,2550,20.00,20250409,2.32,Y,036540,500,824 억,,6338916,N,N,38887,N,00,N
20250516,140354,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3040,-110,5,-3.49,605698010,197993,75.75,3090,3120,3035,4095,2205,3150,3059.19,3.85,0,-32003,3233,3191,3158,3116,3083,3175,3100,825,945,500,2330,5,1,164460303,5000,23.38,1.00,12,0.12,130.00,3033.00,6050,20240516,-49.75,2550,20250409,19.22,3865,-21.35,20250207,2550,19.22,20250409,6050,-49.75,20240516,2550,19.22,20250409,2.32,Y,036540,500,824 억,,6338916,N,N,38887,N,00,N
20250516,130354,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3040,-110,5,-3.49,543431985,177525,67.92,3090,3120,3040,4095,2205,3150,3061.16,3.85,0,-30212,3233,3191,3158,3116,3083,3175,3100,825,945,500,2330,5,1,164460303,5000,23.38,1.00,12,0.11,130.00,3033.00,6050,20240516,-49.75,2550,20250409,19.22,3865,-21.35,20250207,2550,19.22,20250409,6050,-49.75,20240516,2550,19.22,20250409,2.32,Y,036540,500,824 억,,6338916,N,N,38887,N,00,N
20250516,120351,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3050,-100,5,-3.17,491804246,160558,61.43,3090,3120,3045,4095,2205,3150,3063.09,3.85,0,-29407,3233,3191,3158,3116,3083,3175,3100,825,945,500,2330,5,1,164460303,5016,23.46,1.01,12,0.10,130.00,3033.00,6050,20240516,-49.59,2550,20250409,19.61,3865,-21.09,20250207,2550,19.61,20250409,6050,-49.59,20240516,2550,19.61,20250409,2.32,Y,036540,500,824 억,,6338916,N,N,38887,N,00,N
20250516,110340,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3060,-90,5,-2.86,412645666,134611,51.50,3090,3120,3045,4095,2205,3150,3065.47,3.85,0,-19459,3233,3191,3158,3116,3083,3175,3100,825,945,500,2330,5,1,164460303,5032,23.54,1.01,12,0.08,130.00,3033.00,6050,20240516,-49.42,2550,20250409,20.00,3865,-20.83,20250207,2550,20.00,20250409,6050,-49.42,20240516,2550,20.00,20250409,2.32,Y,036540,500,824 억,,6338916,N,N,38887,N,00,N
20250516,100356,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3060,-90,5,-2.86,265706802,86589,33.13,3090,3120,3045,4095,2205,3150,3068.60,3.85,0,-11553,3233,3191,3158,3116,3083,3175,3100,825,945,500,2330,5,1,164460303,5032,23.54,1.01,12,0.05,130.00,3033.00,6050,20240516,-49.42,2550,20250409,20.00,3865,-20.83,20250207,2550,20.00,20250409,6050,-49.42,20240516,2550,20.00,20250409,2.32,Y,036540,500,824 억,,6338916,N,N,38887,N,00,N
20250516,090355,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3105,-45,5,-1.43,35409860,11437,4.38,3090,3120,3085,4095,2205,3150,3096.08,3.85,0,-22,3233,3191,3158,3116,3083,3175,3100,825,945,500,2330,5,1,164460303,5106,23.88,1.02,12,0.01,130.00,3033.00,6050,20240516,-48.68,2550,20250409,21.76,3865,-19.66,20250207,2550,21.76,20250409,6050,-48.68,20240516,2550,21.76,20250409,2.32,Y,036540,500,824 억,,6338916,N,N,38887,N,00,N
20250515,160418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3150,-15,5,-0.47,827069605,261379,116.61,3160,3200,3125,4110,2220,3165,3164.26,3.87,0,12180,3208,3186,3163,3141,3118,3197,3152,825,945,500,2340,5,1,164460303,5180,24.23,1.04,12,0.16,130.00,3033.00,6050,20240516,-47.93,2550,20250409,23.53,3865,-18.50,20250207,2550,23.53,20250409,6050,-47.93,20240516,2550,23.53,20250409,2.32,Y,036540,500,824 억,,6369138,N,N,38887,N,00,N
20250515,150422,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3145,-20,5,-0.63,774931715,244806,109.21,3160,3200,3125,4110,2220,3165,3165.49,3.87,0,15134,3208,3186,3163,3141,3118,3197,3152,825,945,500,2340,5,1,164460303,5172,24.19,1.04,12,0.15,130.00,3033.00,6050,20240516,-48.02,2550,20250409,23.33,3865,-18.63,20250207,2550,23.33,20250409,6050,-48.02,20240516,2550,23.33,20250409,2.32,Y,036540,500,824 억,,6369138,N,N,26978,N,00,N
20250515,140423,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3150,-15,5,-0.47,697104070,220040,98.16,3160,3200,3125,4110,2220,3165,3168.08,3.87,0,16170,3208,3186,3163,3141,3118,3197,3152,825,945,500,2340,5,1,164460303,5180,24.23,1.04,12,0.13,130.00,3033.00,6050,20240516,-47.93,2550,20250409,23.53,3865,-18.50,20250207,2550,23.53,20250409,6050,-47.93,20240516,2550,23.53,20250409,2.32,Y,036540,500,824 억,,6369138,N,N,26978,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 160352 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3065 -85 5 -2.70 731931930 239268 91.54 3090 3120 3030 4095 2205 3150 3059.05 3.85 0 -28594 3233 3191 3158 3116 3083 3175 3100 825 945 500 2330 5 1 164460303 5041 23.58 1.01 12 0.15 130.00 3033.00 6050 20240516 -49.34 2550 20250409 20.20 3865 -20.70 20250207 2550 20.20 20250409 6050 -49.34 20240516 2550 20.20 20250409 2.32 Y 036540 500 824 억 6338916 N N 25055 N 00 N
3 20250516 150355 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3060 -90 5 -2.86 687487910 224766 85.99 3090 3120 3030 4095 2205 3150 3058.68 3.85 0 -27493 3233 3191 3158 3116 3083 3175 3100 825 945 500 2330 5 1 164460303 5032 23.54 1.01 12 0.14 130.00 3033.00 6050 20240516 -49.42 2550 20250409 20.00 3865 -20.83 20250207 2550 20.00 20250409 6050 -49.42 20240516 2550 20.00 20250409 2.32 Y 036540 500 824 억 6338916 N N 38887 N 00 N
4 20250516 140354 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3040 -110 5 -3.49 605698010 197993 75.75 3090 3120 3035 4095 2205 3150 3059.19 3.85 0 -32003 3233 3191 3158 3116 3083 3175 3100 825 945 500 2330 5 1 164460303 5000 23.38 1.00 12 0.12 130.00 3033.00 6050 20240516 -49.75 2550 20250409 19.22 3865 -21.35 20250207 2550 19.22 20250409 6050 -49.75 20240516 2550 19.22 20250409 2.32 Y 036540 500 824 억 6338916 N N 38887 N 00 N
5 20250516 130354 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3040 -110 5 -3.49 543431985 177525 67.92 3090 3120 3040 4095 2205 3150 3061.16 3.85 0 -30212 3233 3191 3158 3116 3083 3175 3100 825 945 500 2330 5 1 164460303 5000 23.38 1.00 12 0.11 130.00 3033.00 6050 20240516 -49.75 2550 20250409 19.22 3865 -21.35 20250207 2550 19.22 20250409 6050 -49.75 20240516 2550 19.22 20250409 2.32 Y 036540 500 824 억 6338916 N N 38887 N 00 N
6 20250516 120351 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3050 -100 5 -3.17 491804246 160558 61.43 3090 3120 3045 4095 2205 3150 3063.09 3.85 0 -29407 3233 3191 3158 3116 3083 3175 3100 825 945 500 2330 5 1 164460303 5016 23.46 1.01 12 0.10 130.00 3033.00 6050 20240516 -49.59 2550 20250409 19.61 3865 -21.09 20250207 2550 19.61 20250409 6050 -49.59 20240516 2550 19.61 20250409 2.32 Y 036540 500 824 억 6338916 N N 38887 N 00 N
7 20250516 110340 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3060 -90 5 -2.86 412645666 134611 51.50 3090 3120 3045 4095 2205 3150 3065.47 3.85 0 -19459 3233 3191 3158 3116 3083 3175 3100 825 945 500 2330 5 1 164460303 5032 23.54 1.01 12 0.08 130.00 3033.00 6050 20240516 -49.42 2550 20250409 20.00 3865 -20.83 20250207 2550 20.00 20250409 6050 -49.42 20240516 2550 20.00 20250409 2.32 Y 036540 500 824 억 6338916 N N 38887 N 00 N
8 20250516 100356 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3060 -90 5 -2.86 265706802 86589 33.13 3090 3120 3045 4095 2205 3150 3068.60 3.85 0 -11553 3233 3191 3158 3116 3083 3175 3100 825 945 500 2330 5 1 164460303 5032 23.54 1.01 12 0.05 130.00 3033.00 6050 20240516 -49.42 2550 20250409 20.00 3865 -20.83 20250207 2550 20.00 20250409 6050 -49.42 20240516 2550 20.00 20250409 2.32 Y 036540 500 824 억 6338916 N N 38887 N 00 N
9 20250516 090355 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3105 -45 5 -1.43 35409860 11437 4.38 3090 3120 3085 4095 2205 3150 3096.08 3.85 0 -22 3233 3191 3158 3116 3083 3175 3100 825 945 500 2330 5 1 164460303 5106 23.88 1.02 12 0.01 130.00 3033.00 6050 20240516 -48.68 2550 20250409 21.76 3865 -19.66 20250207 2550 21.76 20250409 6050 -48.68 20240516 2550 21.76 20250409 2.32 Y 036540 500 824 억 6338916 N N 38887 N 00 N
10 20250515 160418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3150 -15 5 -0.47 827069605 261379 116.61 3160 3200 3125 4110 2220 3165 3164.26 3.87 0 12180 3208 3186 3163 3141 3118 3197 3152 825 945 500 2340 5 1 164460303 5180 24.23 1.04 12 0.16 130.00 3033.00 6050 20240516 -47.93 2550 20250409 23.53 3865 -18.50 20250207 2550 23.53 20250409 6050 -47.93 20240516 2550 23.53 20250409 2.32 Y 036540 500 824 억 6369138 N N 38887 N 00 N
11 20250515 150422 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3145 -20 5 -0.63 774931715 244806 109.21 3160 3200 3125 4110 2220 3165 3165.49 3.87 0 15134 3208 3186 3163 3141 3118 3197 3152 825 945 500 2340 5 1 164460303 5172 24.19 1.04 12 0.15 130.00 3033.00 6050 20240516 -48.02 2550 20250409 23.33 3865 -18.63 20250207 2550 23.33 20250409 6050 -48.02 20240516 2550 23.33 20250409 2.32 Y 036540 500 824 억 6369138 N N 26978 N 00 N
12 20250515 140423 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3150 -15 5 -0.47 697104070 220040 98.16 3160 3200 3125 4110 2220 3165 3168.08 3.87 0 16170 3208 3186 3163 3141 3118 3197 3152 825 945 500 2340 5 1 164460303 5180 24.23 1.04 12 0.13 130.00 3033.00 6050 20240516 -47.93 2550 20250409 23.53 3865 -18.50 20250207 2550 23.53 20250409 6050 -47.93 20240516 2550 23.53 20250409 2.32 Y 036540 500 824 억 6369138 N N 26978 N 00 N