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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160413,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3105,95,2,3.16,1192642038,387276,217.45,3070,3110,3020,3910,2110,3010,3079.55,3.74,0,156856,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5106,23.88,1.02,12,0.24,130.00,3033.00,6050,20240516,-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,,6146340,N,N,17189,N,00,N
20250512,150417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3095,85,2,2.82,1014095523,329754,185.15,3070,3100,3020,3910,2110,3010,3075.31,3.74,0,133859,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5090,23.81,1.02,12,0.20,130.00,3033.00,6050,20240516,-48.84,2550,20250409,21.37,3865,-19.92,20250207,2550,21.37,20250409,6050,-48.84,20240516,2550,21.37,20250409,2.32,Y,036540,500,824 억,,6146340,N,N,9969,N,00,N
20250512,140417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3090,80,2,2.66,853850061,277976,156.08,3070,3100,3020,3910,2110,3010,3071.67,3.74,0,119790,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5082,23.77,1.02,12,0.17,130.00,3033.00,6050,20240516,-48.93,2550,20250409,21.18,3865,-20.05,20250207,2550,21.18,20250409,6050,-48.93,20240516,2550,21.18,20250409,2.32,Y,036540,500,824 억,,6146340,N,N,9969,N,00,N
20250512,130415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3075,65,2,2.16,730605439,238070,133.67,3070,3095,3020,3910,2110,3010,3068.87,3.74,0,110523,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5057,23.65,1.01,12,0.14,130.00,3033.00,6050,20240516,-49.17,2550,20250409,20.59,3865,-20.44,20250207,2550,20.59,20250409,6050,-49.17,20240516,2550,20.59,20250409,2.32,Y,036540,500,824 억,,6146340,N,N,9969,N,00,N
20250512,120418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3075,65,2,2.16,681879550,222215,124.77,3070,3095,3020,3910,2110,3010,3068.56,3.74,0,107332,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5057,23.65,1.01,12,0.14,130.00,3033.00,6050,20240516,-49.17,2550,20250409,20.59,3865,-20.44,20250207,2550,20.59,20250409,6050,-49.17,20240516,2550,20.59,20250409,2.32,Y,036540,500,824 억,,6146340,N,N,9969,N,00,N
20250512,110417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3080,70,2,2.33,392761410,128389,72.09,3070,3080,3020,3910,2110,3010,3059.15,3.74,0,66028,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5065,23.69,1.02,12,0.08,130.00,3033.00,6050,20240516,-49.09,2550,20250409,20.78,3865,-20.31,20250207,2550,20.78,20250409,6050,-49.09,20240516,2550,20.78,20250409,2.32,Y,036540,500,824 억,,6146340,N,N,9969,N,00,N
20250512,100416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3040,30,2,1.00,159208025,52247,29.34,3070,3070,3020,3910,2110,3010,3047.22,3.74,0,18583,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5000,23.38,1.00,12,0.03,130.00,3033.00,6050,20240516,-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,,6146340,N,N,9969,N,00,N
20250512,090417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3060,50,2,1.66,42216125,13838,7.77,3070,3070,3020,3910,2110,3010,3050.74,3.74,0,6098,3086,3047,3021,2982,2956,3035,2970,825,900,500,2220,5,1,164460303,5032,23.54,1.01,12,0.01,130.00,3033.00,6050,20240516,-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,,6146340,N,N,9969,N,00,N
20250509,160415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3010,-25,5,-0.82,536858377,178099,93.25,3050,3060,2995,3945,2125,3035,3014.42,3.77,0,-33646,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4950,23.15,0.99,12,0.11,130.00,3033.00,6050,20240516,-50.25,2550,20250409,18.04,3865,-22.12,20250207,2550,18.04,20250409,6050,-50.25,20240516,2550,18.04,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,9969,N,00,N
20250509,150417,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3020,-15,5,-0.49,480946357,159559,83.55,3050,3060,2995,3945,2125,3035,3014.22,3.77,0,-37386,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4967,23.23,1.00,12,0.10,130.00,3033.00,6050,20240516,-50.08,2550,20250409,18.43,3865,-21.86,20250207,2550,18.43,20250409,6050,-50.08,20240516,2550,18.43,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,N,00,N
20250509,140415,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,3010,-25,5,-0.82,401854632,133316,69.80,3050,3060,2995,3945,2125,3035,3014.30,3.77,0,-36287,3125,3080,3045,3000,2965,3062,2982,825,910,500,2240,5,1,164460303,4950,23.15,0.99,12,0.08,130.00,3033.00,6050,20240516,-50.25,2550,20250409,18.04,3865,-22.12,20250207,2550,18.04,20250409,6050,-50.25,20240516,2550,18.04,20250409,2.33,Y,036540,500,824 억,,6198970,N,N,5615,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 20250512 160413 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3105 95 2 3.16 1192642038 387276 217.45 3070 3110 3020 3910 2110 3010 3079.55 3.74 0 156856 3086 3047 3021 2982 2956 3035 2970 825 900 500 2220 5 1 164460303 5106 23.88 1.02 12 0.24 130.00 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 6146340 N N 17189 N 00 N
3 20250512 150417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3095 85 2 2.82 1014095523 329754 185.15 3070 3100 3020 3910 2110 3010 3075.31 3.74 0 133859 3086 3047 3021 2982 2956 3035 2970 825 900 500 2220 5 1 164460303 5090 23.81 1.02 12 0.20 130.00 3033.00 6050 20240516 -48.84 2550 20250409 21.37 3865 -19.92 20250207 2550 21.37 20250409 6050 -48.84 20240516 2550 21.37 20250409 2.32 Y 036540 500 824 억 6146340 N N 9969 N 00 N
4 20250512 140417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3090 80 2 2.66 853850061 277976 156.08 3070 3100 3020 3910 2110 3010 3071.67 3.74 0 119790 3086 3047 3021 2982 2956 3035 2970 825 900 500 2220 5 1 164460303 5082 23.77 1.02 12 0.17 130.00 3033.00 6050 20240516 -48.93 2550 20250409 21.18 3865 -20.05 20250207 2550 21.18 20250409 6050 -48.93 20240516 2550 21.18 20250409 2.32 Y 036540 500 824 억 6146340 N N 9969 N 00 N
5 20250512 130415 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3075 65 2 2.16 730605439 238070 133.67 3070 3095 3020 3910 2110 3010 3068.87 3.74 0 110523 3086 3047 3021 2982 2956 3035 2970 825 900 500 2220 5 1 164460303 5057 23.65 1.01 12 0.14 130.00 3033.00 6050 20240516 -49.17 2550 20250409 20.59 3865 -20.44 20250207 2550 20.59 20250409 6050 -49.17 20240516 2550 20.59 20250409 2.32 Y 036540 500 824 억 6146340 N N 9969 N 00 N
6 20250512 120418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3075 65 2 2.16 681879550 222215 124.77 3070 3095 3020 3910 2110 3010 3068.56 3.74 0 107332 3086 3047 3021 2982 2956 3035 2970 825 900 500 2220 5 1 164460303 5057 23.65 1.01 12 0.14 130.00 3033.00 6050 20240516 -49.17 2550 20250409 20.59 3865 -20.44 20250207 2550 20.59 20250409 6050 -49.17 20240516 2550 20.59 20250409 2.32 Y 036540 500 824 억 6146340 N N 9969 N 00 N
7 20250512 110417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3080 70 2 2.33 392761410 128389 72.09 3070 3080 3020 3910 2110 3010 3059.15 3.74 0 66028 3086 3047 3021 2982 2956 3035 2970 825 900 500 2220 5 1 164460303 5065 23.69 1.02 12 0.08 130.00 3033.00 6050 20240516 -49.09 2550 20250409 20.78 3865 -20.31 20250207 2550 20.78 20250409 6050 -49.09 20240516 2550 20.78 20250409 2.32 Y 036540 500 824 억 6146340 N N 9969 N 00 N
8 20250512 100416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3040 30 2 1.00 159208025 52247 29.34 3070 3070 3020 3910 2110 3010 3047.22 3.74 0 18583 3086 3047 3021 2982 2956 3035 2970 825 900 500 2220 5 1 164460303 5000 23.38 1.00 12 0.03 130.00 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 6146340 N N 9969 N 00 N
9 20250512 090417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3060 50 2 1.66 42216125 13838 7.77 3070 3070 3020 3910 2110 3010 3050.74 3.74 0 6098 3086 3047 3021 2982 2956 3035 2970 825 900 500 2220 5 1 164460303 5032 23.54 1.01 12 0.01 130.00 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 6146340 N N 9969 N 00 N
10 20250509 160415 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3010 -25 5 -0.82 536858377 178099 93.25 3050 3060 2995 3945 2125 3035 3014.42 3.77 0 -33646 3125 3080 3045 3000 2965 3062 2982 825 910 500 2240 5 1 164460303 4950 23.15 0.99 12 0.11 130.00 3033.00 6050 20240516 -50.25 2550 20250409 18.04 3865 -22.12 20250207 2550 18.04 20250409 6050 -50.25 20240516 2550 18.04 20250409 2.33 Y 036540 500 824 억 6198970 N N 9969 N 00 N
11 20250509 150417 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3020 -15 5 -0.49 480946357 159559 83.55 3050 3060 2995 3945 2125 3035 3014.22 3.77 0 -37386 3125 3080 3045 3000 2965 3062 2982 825 910 500 2240 5 1 164460303 4967 23.23 1.00 12 0.10 130.00 3033.00 6050 20240516 -50.08 2550 20250409 18.43 3865 -21.86 20250207 2550 18.43 20250409 6050 -50.08 20240516 2550 18.43 20250409 2.33 Y 036540 500 824 억 6198970 N N 5615 N 00 N
12 20250509 140415 55 40.00 KSQ150 전기·전자 N N N Y 40 N 3010 -25 5 -0.82 401854632 133316 69.80 3050 3060 2995 3945 2125 3035 3014.30 3.77 0 -36287 3125 3080 3045 3000 2965 3062 2982 825 910 500 2240 5 1 164460303 4950 23.15 0.99 12 0.08 130.00 3033.00 6050 20240516 -50.25 2550 20250409 18.04 3865 -22.12 20250207 2550 18.04 20250409 6050 -50.25 20240516 2550 18.04 20250409 2.33 Y 036540 500 824 억 6198970 N N 5615 N 00 N