ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036540/price/prices-20250401.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
20250429,160432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3045,0,3,0.00,555122150,182150,68.71,3045,3075,3025,3955,2135,3045,3047.61,3.81,0,13948,3115,3080,3055,3020,2995,3067,3007,825,910,500,2250,5,1,164460303,5008,23.42,1.00,12,0.11,130.00,3033.00,6050,20240516,-49.67,2550,20250409,19.41,3865,-21.22,20250207,2550,19.41,20250409,6050,-49.67,20240516,2550,19.41,20250409,2.33,Y,036540,500,824 억,,6263653,N,N,11499,N,00,N
20250429,150435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3040,-5,5,-0.16,510922030,167643,63.23,3045,3075,3025,3955,2135,3045,3047.68,3.81,0,16109,3115,3080,3055,3020,2995,3067,3007,825,910,500,2250,5,1,164460303,5000,23.38,1.00,12,0.10,130.00,3033.00,6050,20240516,-49.75,2550,20250409,19.22,3865,-21.35,20250207,2550,19.22,20250409,6050,-49.75,20240516,2550,19.22,20250409,2.33,Y,036540,500,824 억,,6263653,N,N,11626,N,00,N
20250429,140435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3050,5,2,0.16,472980450,155200,58.54,3045,3075,3025,3955,2135,3045,3047.55,3.81,0,17569,3115,3080,3055,3020,2995,3067,3007,825,910,500,2250,5,1,164460303,5016,23.46,1.01,12,0.09,130.00,3033.00,6050,20240516,-49.59,2550,20250409,19.61,3865,-21.09,20250207,2550,19.61,20250409,6050,-49.59,20240516,2550,19.61,20250409,2.33,Y,036540,500,824 억,,6263653,N,N,11626,N,00,N
20250429,130436,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3045,0,3,0.00,446053615,146362,55.21,3045,3075,3025,3955,2135,3045,3047.61,3.81,0,15921,3115,3080,3055,3020,2995,3067,3007,825,910,500,2250,5,1,164460303,5008,23.42,1.00,12,0.09,130.00,3033.00,6050,20240516,-49.67,2550,20250409,19.41,3865,-21.22,20250207,2550,19.41,20250409,6050,-49.67,20240516,2550,19.41,20250409,2.33,Y,036540,500,824 억,,6263653,N,N,11626,N,00,N
20250429,120435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3057,12,2,0.39,249443720,81670,30.81,3045,3075,3035,3955,2135,3045,3054.29,3.81,0,2917,3115,3080,3055,3020,2995,3067,3007,825,910,500,2250,5,1,164460303,5028,23.52,1.01,12,0.05,130.00,3033.00,6050,20240516,-49.47,2550,20250409,19.88,3865,-20.91,20250207,2550,19.88,20250409,6050,-49.47,20240516,2550,19.88,20250409,2.33,Y,036540,500,824 억,,6263653,N,N,11626,N,00,N
20250429,110435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3065,20,2,0.66,196053890,64250,24.23,3045,3075,3035,3955,2135,3045,3051.42,3.81,0,951,3115,3080,3055,3020,2995,3067,3007,825,910,500,2250,5,1,164460303,5041,23.58,1.01,12,0.04,130.00,3033.00,6050,20240516,-49.34,2550,20250409,20.20,3865,-20.70,20250207,2550,20.20,20250409,6050,-49.34,20240516,2550,20.20,20250409,2.33,Y,036540,500,824 억,,6263653,N,N,11626,N,00,N
20250429,100437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3050,5,2,0.16,98971200,32503,12.26,3045,3065,3035,3955,2135,3045,3044.99,3.81,0,183,3115,3080,3055,3020,2995,3067,3007,825,910,500,2250,5,1,164460303,5016,23.46,1.01,12,0.02,130.00,3033.00,6050,20240516,-49.59,2550,20250409,19.61,3865,-21.09,20250207,2550,19.61,20250409,6050,-49.59,20240516,2550,19.61,20250409,2.33,Y,036540,500,824 억,,6263653,N,N,11626,N,00,N
20250429,090437,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3055,10,2,0.33,16409305,5391,2.03,3045,3065,3035,3955,2135,3045,3043.83,3.81,0,1113,3115,3080,3055,3020,2995,3067,3007,825,910,500,2250,5,1,164460303,5024,23.50,1.01,12,0.00,130.00,3033.00,6050,20240516,-49.50,2550,20250409,19.80,3865,-20.96,20250207,2550,19.80,20250409,6050,-49.50,20240516,2550,19.80,20250409,2.33,Y,036540,500,824 억,,6263653,N,N,11626,N,00,N
20250428,160432,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3045,-35,5,-1.14,808760672,265119,82.71,3090,3090,3030,4000,2160,3080,3050.56,3.80,0,25286,3133,3106,3073,3046,3013,3120,3060,825,920,500,2270,5,1,164460303,5008,23.42,1.00,12,0.16,130.00,3033.00,6050,20240516,-49.67,2550,20250409,19.41,3865,-21.22,20250207,2550,19.41,20250409,6050,-49.67,20240516,2550,19.41,20250409,2.35,Y,036540,500,824 억,,6252143,N,N,11626,N,00,N
20250428,150435,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3040,-40,5,-1.30,750147737,245845,76.70,3090,3090,3030,4000,2160,3080,3051.30,3.80,0,23081,3133,3106,3073,3046,3013,3120,3060,825,920,500,2270,5,1,164460303,5000,23.38,1.00,12,0.15,130.00,3033.00,6050,20240516,-49.75,2550,20250409,19.22,3865,-21.35,20250207,2550,19.22,20250409,6050,-49.75,20240516,2550,19.22,20250409,2.35,Y,036540,500,824 억,,6252143,N,N,27818,N,00,N
20250428,140434,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3040,-40,5,-1.30,652703992,213770,66.69,3090,3090,3040,4000,2160,3080,3053.30,3.80,0,39105,3133,3106,3073,3046,3013,3120,3060,825,920,500,2270,5,1,164460303,5000,23.38,1.00,12,0.13,130.00,3033.00,6050,20240516,-49.75,2550,20250409,19.22,3865,-21.35,20250207,2550,19.22,20250409,6050,-49.75,20240516,2550,19.22,20250409,2.35,Y,036540,500,824 억,,6252143,N,N,27818,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 20250429 160432 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3045 0 3 0.00 555122150 182150 68.71 3045 3075 3025 3955 2135 3045 3047.61 3.81 0 13948 3115 3080 3055 3020 2995 3067 3007 825 910 500 2250 5 1 164460303 5008 23.42 1.00 12 0.11 130.00 3033.00 6050 20240516 -49.67 2550 20250409 19.41 3865 -21.22 20250207 2550 19.41 20250409 6050 -49.67 20240516 2550 19.41 20250409 2.33 Y 036540 500 824 억 6263653 N N 11499 N 00 N
3 20250429 150435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3040 -5 5 -0.16 510922030 167643 63.23 3045 3075 3025 3955 2135 3045 3047.68 3.81 0 16109 3115 3080 3055 3020 2995 3067 3007 825 910 500 2250 5 1 164460303 5000 23.38 1.00 12 0.10 130.00 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 2.33 Y 036540 500 824 억 6263653 N N 11626 N 00 N
4 20250429 140435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3050 5 2 0.16 472980450 155200 58.54 3045 3075 3025 3955 2135 3045 3047.55 3.81 0 17569 3115 3080 3055 3020 2995 3067 3007 825 910 500 2250 5 1 164460303 5016 23.46 1.01 12 0.09 130.00 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 2.33 Y 036540 500 824 억 6263653 N N 11626 N 00 N
5 20250429 130436 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3045 0 3 0.00 446053615 146362 55.21 3045 3075 3025 3955 2135 3045 3047.61 3.81 0 15921 3115 3080 3055 3020 2995 3067 3007 825 910 500 2250 5 1 164460303 5008 23.42 1.00 12 0.09 130.00 3033.00 6050 20240516 -49.67 2550 20250409 19.41 3865 -21.22 20250207 2550 19.41 20250409 6050 -49.67 20240516 2550 19.41 20250409 2.33 Y 036540 500 824 억 6263653 N N 11626 N 00 N
6 20250429 120435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3057 12 2 0.39 249443720 81670 30.81 3045 3075 3035 3955 2135 3045 3054.29 3.81 0 2917 3115 3080 3055 3020 2995 3067 3007 825 910 500 2250 5 1 164460303 5028 23.52 1.01 12 0.05 130.00 3033.00 6050 20240516 -49.47 2550 20250409 19.88 3865 -20.91 20250207 2550 19.88 20250409 6050 -49.47 20240516 2550 19.88 20250409 2.33 Y 036540 500 824 억 6263653 N N 11626 N 00 N
7 20250429 110435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3065 20 2 0.66 196053890 64250 24.23 3045 3075 3035 3955 2135 3045 3051.42 3.81 0 951 3115 3080 3055 3020 2995 3067 3007 825 910 500 2250 5 1 164460303 5041 23.58 1.01 12 0.04 130.00 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 2.33 Y 036540 500 824 억 6263653 N N 11626 N 00 N
8 20250429 100437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3050 5 2 0.16 98971200 32503 12.26 3045 3065 3035 3955 2135 3045 3044.99 3.81 0 183 3115 3080 3055 3020 2995 3067 3007 825 910 500 2250 5 1 164460303 5016 23.46 1.01 12 0.02 130.00 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 2.33 Y 036540 500 824 억 6263653 N N 11626 N 00 N
9 20250429 090437 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3055 10 2 0.33 16409305 5391 2.03 3045 3065 3035 3955 2135 3045 3043.83 3.81 0 1113 3115 3080 3055 3020 2995 3067 3007 825 910 500 2250 5 1 164460303 5024 23.50 1.01 12 0.00 130.00 3033.00 6050 20240516 -49.50 2550 20250409 19.80 3865 -20.96 20250207 2550 19.80 20250409 6050 -49.50 20240516 2550 19.80 20250409 2.33 Y 036540 500 824 억 6263653 N N 11626 N 00 N
10 20250428 160432 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3045 -35 5 -1.14 808760672 265119 82.71 3090 3090 3030 4000 2160 3080 3050.56 3.80 0 25286 3133 3106 3073 3046 3013 3120 3060 825 920 500 2270 5 1 164460303 5008 23.42 1.00 12 0.16 130.00 3033.00 6050 20240516 -49.67 2550 20250409 19.41 3865 -21.22 20250207 2550 19.41 20250409 6050 -49.67 20240516 2550 19.41 20250409 2.35 Y 036540 500 824 억 6252143 N N 11626 N 00 N
11 20250428 150435 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3040 -40 5 -1.30 750147737 245845 76.70 3090 3090 3030 4000 2160 3080 3051.30 3.80 0 23081 3133 3106 3073 3046 3013 3120 3060 825 920 500 2270 5 1 164460303 5000 23.38 1.00 12 0.15 130.00 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 2.35 Y 036540 500 824 억 6252143 N N 27818 N 00 N
12 20250428 140434 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3040 -40 5 -1.30 652703992 213770 66.69 3090 3090 3040 4000 2160 3080 3053.30 3.80 0 39105 3133 3106 3073 3046 3013 3120 3060 825 920 500 2270 5 1 164460303 5000 23.38 1.00 12 0.13 130.00 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 2.35 Y 036540 500 824 억 6252143 N N 27818 N 00 N