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
036830/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
20250516,160355,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32400,600,2,1.89,1442672000,45196,94.81,32600,32600,31550,41300,22300,31800,31920.35,5.12,0,-25888,33566,32682,32116,31232,30666,32400,30950,105,9500,500,22260,50,1,20964056,6792,11.56,0.51,12,0.22,2803.00,63200.00,93200,20240610,-65.24,25050,20250409,29.34,40050,-19.10,20250109,25050,29.34,20250409,93200,-65.24,20240610,25050,29.34,20250409,1.06,Y,036830,500,104 억,,1073067,N,N,11864,N,00,N
20250516,150358,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32200,400,2,1.26,1366344500,42829,89.85,32600,32600,31550,41300,22300,31800,31902.32,5.12,0,-25017,33566,32682,32116,31232,30666,32400,30950,105,9500,500,22260,50,1,20964056,6750,11.49,0.51,12,0.20,2803.00,63200.00,93200,20240610,-65.45,25050,20250409,28.54,40050,-19.60,20250109,25050,28.54,20250409,93200,-65.45,20240610,25050,28.54,20250409,1.06,Y,036830,500,104 억,,1073067,N,N,2448,N,00,N
20250516,140357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32050,250,2,0.79,1242400450,38969,81.75,32600,32600,31550,41300,22300,31800,31881.76,5.12,0,-25516,33566,32682,32116,31232,30666,32400,30950,105,9500,500,22260,50,1,20964056,6719,11.43,0.51,12,0.19,2803.00,63200.00,93200,20240610,-65.61,25050,20250409,27.94,40050,-19.98,20250109,25050,27.94,20250409,93200,-65.61,20240610,25050,27.94,20250409,1.06,Y,036830,500,104 억,,1073067,N,N,2448,N,00,N
20250516,130356,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31850,50,2,0.16,886540900,27856,58.44,32600,32600,31550,41300,22300,31800,31825.85,5.12,0,-19904,33566,32682,32116,31232,30666,32400,30950,105,9500,500,22260,50,1,20964056,6677,11.36,0.50,12,0.13,2803.00,63200.00,93200,20240610,-65.83,25050,20250409,27.15,40050,-20.47,20250109,25050,27.15,20250409,93200,-65.83,20240610,25050,27.15,20250409,1.06,Y,036830,500,104 억,,1073067,N,N,2448,N,00,N
20250516,120354,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31600,-200,5,-0.63,779399000,24480,51.35,32600,32600,31550,41300,22300,31800,31838.19,5.12,0,-17105,33566,32682,32116,31232,30666,32400,30950,105,9500,500,22260,50,1,20964056,6625,11.27,0.50,12,0.12,2803.00,63200.00,93200,20240610,-66.09,25050,20250409,26.15,40050,-21.10,20250109,25050,26.15,20250409,93200,-66.09,20240610,25050,26.15,20250409,1.06,Y,036830,500,104 억,,1073067,N,N,2448,N,00,N
20250516,110343,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31800,0,3,0.00,572515900,17939,37.63,32600,32600,31550,41300,22300,31800,31914.59,5.12,0,-12134,33566,32682,32116,31232,30666,32400,30950,105,9500,500,22260,50,1,20964056,6667,11.34,0.50,12,0.09,2803.00,63200.00,93200,20240610,-65.88,25050,20250409,26.95,40050,-20.60,20250109,25050,26.95,20250409,93200,-65.88,20240610,25050,26.95,20250409,1.06,Y,036830,500,104 억,,1073067,N,N,2448,N,00,N
20250516,100359,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31800,0,3,0.00,414774350,12990,27.25,32600,32600,31550,41300,22300,31800,31930.28,5.12,0,-9257,33566,32682,32116,31232,30666,32400,30950,105,9500,500,22260,50,1,20964056,6667,11.34,0.50,12,0.06,2803.00,63200.00,93200,20240610,-65.88,25050,20250409,26.95,40050,-20.60,20250109,25050,26.95,20250409,93200,-65.88,20240610,25050,26.95,20250409,1.06,Y,036830,500,104 억,,1073067,N,N,2448,N,00,N
20250516,090357,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31950,150,2,0.47,58586900,1823,3.82,32600,32600,31900,41300,22300,31800,32137.63,5.12,0,-1561,33566,32682,32116,31232,30666,32400,30950,105,9500,500,22260,50,1,20964056,6698,11.40,0.51,12,0.01,2803.00,63200.00,93200,20240610,-65.72,25050,20250409,27.54,40050,-20.22,20250109,25050,27.54,20250409,93200,-65.72,20240610,25050,27.54,20250409,1.06,Y,036830,500,104 억,,1073067,N,N,2448,N,00,N
20250515,160422,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31800,-900,5,-2.75,1533028550,47669,117.90,32250,33000,31550,42500,22900,32700,32160.01,5.14,0,-215,33366,33032,32766,32432,32166,33200,32600,105,9800,500,22890,50,1,20964056,6667,11.34,0.50,12,0.23,2803.00,63200.00,93200,20240610,-65.88,25050,20250409,26.95,40050,-20.60,20250109,25050,26.95,20250409,93200,-65.88,20240610,25050,26.95,20250409,1.08,Y,036830,500,104 억,,1076633,N,N,2448,N,00,N
20250515,150425,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,31750,-950,5,-2.91,1298323900,40253,99.55,32250,33000,31550,42500,22900,32700,32254.09,5.14,0,-4038,33366,33032,32766,32432,32166,33200,32600,105,9800,500,22890,50,1,20964056,6656,11.33,0.50,12,0.19,2803.00,63200.00,93200,20240610,-65.93,25050,20250409,26.75,40050,-20.72,20250109,25050,26.75,20250409,93200,-65.93,20240610,25050,26.75,20250409,1.08,Y,036830,500,104 억,,1076633,N,N,4675,N,00,N
20250515,140426,55,40.00,KSQ150,,일반서비스,N,N,N,Y,40,N,32300,-400,5,-1.22,1138280800,35259,87.20,32250,33000,31550,42500,22900,32700,32283.41,5.14,0,-1470,33366,33032,32766,32432,32166,33200,32600,105,9800,500,22890,50,1,20964056,6771,11.52,0.51,12,0.17,2803.00,63200.00,93200,20240610,-65.34,25050,20250409,28.94,40050,-19.35,20250109,25050,28.94,20250409,93200,-65.34,20240610,25050,28.94,20250409,1.08,Y,036830,500,104 억,,1076633,N,N,4675,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 160355 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32400 600 2 1.89 1442672000 45196 94.81 32600 32600 31550 41300 22300 31800 31920.35 5.12 0 -25888 33566 32682 32116 31232 30666 32400 30950 105 9500 500 22260 50 1 20964056 6792 11.56 0.51 12 0.22 2803.00 63200.00 93200 20240610 -65.24 25050 20250409 29.34 40050 -19.10 20250109 25050 29.34 20250409 93200 -65.24 20240610 25050 29.34 20250409 1.06 Y 036830 500 104 억 1073067 N N 11864 N 00 N
3 20250516 150358 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32200 400 2 1.26 1366344500 42829 89.85 32600 32600 31550 41300 22300 31800 31902.32 5.12 0 -25017 33566 32682 32116 31232 30666 32400 30950 105 9500 500 22260 50 1 20964056 6750 11.49 0.51 12 0.20 2803.00 63200.00 93200 20240610 -65.45 25050 20250409 28.54 40050 -19.60 20250109 25050 28.54 20250409 93200 -65.45 20240610 25050 28.54 20250409 1.06 Y 036830 500 104 억 1073067 N N 2448 N 00 N
4 20250516 140357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32050 250 2 0.79 1242400450 38969 81.75 32600 32600 31550 41300 22300 31800 31881.76 5.12 0 -25516 33566 32682 32116 31232 30666 32400 30950 105 9500 500 22260 50 1 20964056 6719 11.43 0.51 12 0.19 2803.00 63200.00 93200 20240610 -65.61 25050 20250409 27.94 40050 -19.98 20250109 25050 27.94 20250409 93200 -65.61 20240610 25050 27.94 20250409 1.06 Y 036830 500 104 억 1073067 N N 2448 N 00 N
5 20250516 130356 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31850 50 2 0.16 886540900 27856 58.44 32600 32600 31550 41300 22300 31800 31825.85 5.12 0 -19904 33566 32682 32116 31232 30666 32400 30950 105 9500 500 22260 50 1 20964056 6677 11.36 0.50 12 0.13 2803.00 63200.00 93200 20240610 -65.83 25050 20250409 27.15 40050 -20.47 20250109 25050 27.15 20250409 93200 -65.83 20240610 25050 27.15 20250409 1.06 Y 036830 500 104 억 1073067 N N 2448 N 00 N
6 20250516 120354 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31600 -200 5 -0.63 779399000 24480 51.35 32600 32600 31550 41300 22300 31800 31838.19 5.12 0 -17105 33566 32682 32116 31232 30666 32400 30950 105 9500 500 22260 50 1 20964056 6625 11.27 0.50 12 0.12 2803.00 63200.00 93200 20240610 -66.09 25050 20250409 26.15 40050 -21.10 20250109 25050 26.15 20250409 93200 -66.09 20240610 25050 26.15 20250409 1.06 Y 036830 500 104 억 1073067 N N 2448 N 00 N
7 20250516 110343 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31800 0 3 0.00 572515900 17939 37.63 32600 32600 31550 41300 22300 31800 31914.59 5.12 0 -12134 33566 32682 32116 31232 30666 32400 30950 105 9500 500 22260 50 1 20964056 6667 11.34 0.50 12 0.09 2803.00 63200.00 93200 20240610 -65.88 25050 20250409 26.95 40050 -20.60 20250109 25050 26.95 20250409 93200 -65.88 20240610 25050 26.95 20250409 1.06 Y 036830 500 104 억 1073067 N N 2448 N 00 N
8 20250516 100359 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31800 0 3 0.00 414774350 12990 27.25 32600 32600 31550 41300 22300 31800 31930.28 5.12 0 -9257 33566 32682 32116 31232 30666 32400 30950 105 9500 500 22260 50 1 20964056 6667 11.34 0.50 12 0.06 2803.00 63200.00 93200 20240610 -65.88 25050 20250409 26.95 40050 -20.60 20250109 25050 26.95 20250409 93200 -65.88 20240610 25050 26.95 20250409 1.06 Y 036830 500 104 억 1073067 N N 2448 N 00 N
9 20250516 090357 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31950 150 2 0.47 58586900 1823 3.82 32600 32600 31900 41300 22300 31800 32137.63 5.12 0 -1561 33566 32682 32116 31232 30666 32400 30950 105 9500 500 22260 50 1 20964056 6698 11.40 0.51 12 0.01 2803.00 63200.00 93200 20240610 -65.72 25050 20250409 27.54 40050 -20.22 20250109 25050 27.54 20250409 93200 -65.72 20240610 25050 27.54 20250409 1.06 Y 036830 500 104 억 1073067 N N 2448 N 00 N
10 20250515 160422 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31800 -900 5 -2.75 1533028550 47669 117.90 32250 33000 31550 42500 22900 32700 32160.01 5.14 0 -215 33366 33032 32766 32432 32166 33200 32600 105 9800 500 22890 50 1 20964056 6667 11.34 0.50 12 0.23 2803.00 63200.00 93200 20240610 -65.88 25050 20250409 26.95 40050 -20.60 20250109 25050 26.95 20250409 93200 -65.88 20240610 25050 26.95 20250409 1.08 Y 036830 500 104 억 1076633 N N 2448 N 00 N
11 20250515 150425 55 40.00 KSQ150 일반서비스 N N N Y 40 N 31750 -950 5 -2.91 1298323900 40253 99.55 32250 33000 31550 42500 22900 32700 32254.09 5.14 0 -4038 33366 33032 32766 32432 32166 33200 32600 105 9800 500 22890 50 1 20964056 6656 11.33 0.50 12 0.19 2803.00 63200.00 93200 20240610 -65.93 25050 20250409 26.75 40050 -20.72 20250109 25050 26.75 20250409 93200 -65.93 20240610 25050 26.75 20250409 1.08 Y 036830 500 104 억 1076633 N N 4675 N 00 N
12 20250515 140426 55 40.00 KSQ150 일반서비스 N N N Y 40 N 32300 -400 5 -1.22 1138280800 35259 87.20 32250 33000 31550 42500 22900 32700 32283.41 5.14 0 -1470 33366 33032 32766 32432 32166 33200 32600 105 9800 500 22890 50 1 20964056 6771 11.52 0.51 12 0.17 2803.00 63200.00 93200 20240610 -65.34 25050 20250409 28.94 40050 -19.35 20250109 25050 28.94 20250409 93200 -65.34 20240610 25050 28.94 20250409 1.08 Y 036830 500 104 억 1076633 N N 4675 N 00 N