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
036810/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
20250512,160416,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18860,710,2,3.91,1254443360,67844,146.31,18330,18890,17910,23550,12710,18150,18490.12,5.05,0,33353,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4141,285.76,1.64,12,0.31,66.00,11507.00,41486,20240611,-54.54,14066,20241209,34.08,24050,-21.58,20250225,15310,23.19,20250102,41850,-54.93,20240611,14190,32.91,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,4622,N,00,N
20250512,150420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18730,580,2,3.20,1083016930,58728,126.65,18330,18740,17910,23550,12710,18150,18441.24,5.05,0,31963,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4112,283.79,1.63,12,0.27,66.00,11507.00,41486,20240611,-54.85,14066,20241209,33.16,24050,-22.12,20250225,15310,22.34,20250102,41850,-55.24,20240611,14190,31.99,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
20250512,140419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18620,470,2,2.59,865834535,47111,101.60,18330,18620,17910,23550,12710,18150,18378.61,5.05,0,26887,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4088,282.12,1.62,12,0.21,66.00,11507.00,41486,20240611,-55.12,14066,20241209,32.38,24050,-22.58,20250225,15310,21.62,20250102,41850,-55.51,20240611,14190,31.22,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
20250512,130418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18450,300,2,1.65,764087175,41621,89.76,18330,18610,17910,23550,12710,18150,18358.22,5.05,0,24361,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4051,279.55,1.60,12,0.19,66.00,11507.00,41486,20240611,-55.53,14066,20241209,31.17,24050,-23.28,20250225,15310,20.51,20250102,41850,-55.91,20240611,14190,30.02,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
20250512,120421,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18450,300,2,1.65,722347245,39355,84.87,18330,18610,17910,23550,12710,18150,18354.66,5.05,0,23452,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4051,279.55,1.60,12,0.18,66.00,11507.00,41486,20240611,-55.53,14066,20241209,31.17,24050,-23.28,20250225,15310,20.51,20250102,41850,-55.91,20240611,14190,30.02,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
20250512,110420,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18440,290,2,1.60,522577805,28553,61.58,18330,18440,17910,23550,12710,18150,18302.03,5.05,0,21006,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4049,279.39,1.60,12,0.13,66.00,11507.00,41486,20240611,-55.55,14066,20241209,31.10,24050,-23.33,20250225,15310,20.44,20250102,41850,-55.94,20240611,14190,29.95,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
20250512,100419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18200,50,2,0.28,168818875,9259,19.97,18330,18390,17910,23550,12710,18150,18232.96,5.05,0,3925,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,3996,275.76,1.58,12,0.04,66.00,11507.00,41486,20240611,-56.13,14066,20241209,29.39,24050,-24.32,20250225,15310,18.88,20250102,41850,-56.51,20240611,14190,28.26,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
20250512,090419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18390,240,2,1.32,37531760,2051,4.42,18330,18390,18160,23550,12710,18150,18299.32,5.05,0,1016,18903,18526,18253,17876,17603,18390,17740,110,5400,500,13060,10,1,21956348,4038,278.64,1.60,12,0.01,66.00,11507.00,41486,20240611,-55.67,14066,20241209,30.74,24050,-23.53,20250225,15310,20.12,20250102,41850,-56.06,20240611,14190,29.60,20241209,3.07,Y,036810,500,109 억,,1108901,N,N,2776,N,00,N
20250509,160418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18150,-310,5,-1.68,840843640,46371,153.23,18470,18630,17980,23950,12930,18460,18132.96,5.10,0,-2827,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3985,275.00,1.58,12,0.21,66.00,11507.00,41486,20240611,-56.25,14066,20241209,29.03,24050,-24.53,20250225,15310,18.55,20250102,41850,-56.63,20240611,14190,27.91,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,2776,N,00,N
20250509,150419,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18150,-310,5,-1.68,797446710,43976,145.31,18470,18630,17980,23950,12930,18460,18133.68,5.10,0,-3443,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3985,275.00,1.58,12,0.20,66.00,11507.00,41486,20240611,-56.25,14066,20241209,29.03,24050,-24.53,20250225,15310,18.55,20250102,41850,-56.63,20240611,14190,27.91,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,N,00,N
20250509,140418,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,18140,-320,5,-1.73,735409200,40552,134.00,18470,18630,17980,23950,12930,18460,18134.97,5.10,0,-5479,19040,18750,18580,18290,18120,18665,18205,110,5490,500,13290,10,1,21956348,3983,274.85,1.58,12,0.18,66.00,11507.00,41486,20240611,-56.27,14066,20241209,28.96,24050,-24.57,20250225,15310,18.48,20250102,41850,-56.65,20240611,14190,27.84,20241209,3.10,Y,036810,500,109 억,,1119047,N,N,1848,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 160416 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18860 710 2 3.91 1254443360 67844 146.31 18330 18890 17910 23550 12710 18150 18490.12 5.05 0 33353 18903 18526 18253 17876 17603 18390 17740 110 5400 500 13060 10 1 21956348 4141 285.76 1.64 12 0.31 66.00 11507.00 41486 20240611 -54.54 14066 20241209 34.08 24050 -21.58 20250225 15310 23.19 20250102 41850 -54.93 20240611 14190 32.91 20241209 3.07 Y 036810 500 109 억 1108901 N N 4622 N 00 N
3 20250512 150420 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18730 580 2 3.20 1083016930 58728 126.65 18330 18740 17910 23550 12710 18150 18441.24 5.05 0 31963 18903 18526 18253 17876 17603 18390 17740 110 5400 500 13060 10 1 21956348 4112 283.79 1.63 12 0.27 66.00 11507.00 41486 20240611 -54.85 14066 20241209 33.16 24050 -22.12 20250225 15310 22.34 20250102 41850 -55.24 20240611 14190 31.99 20241209 3.07 Y 036810 500 109 억 1108901 N N 2776 N 00 N
4 20250512 140419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18620 470 2 2.59 865834535 47111 101.60 18330 18620 17910 23550 12710 18150 18378.61 5.05 0 26887 18903 18526 18253 17876 17603 18390 17740 110 5400 500 13060 10 1 21956348 4088 282.12 1.62 12 0.21 66.00 11507.00 41486 20240611 -55.12 14066 20241209 32.38 24050 -22.58 20250225 15310 21.62 20250102 41850 -55.51 20240611 14190 31.22 20241209 3.07 Y 036810 500 109 억 1108901 N N 2776 N 00 N
5 20250512 130418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18450 300 2 1.65 764087175 41621 89.76 18330 18610 17910 23550 12710 18150 18358.22 5.05 0 24361 18903 18526 18253 17876 17603 18390 17740 110 5400 500 13060 10 1 21956348 4051 279.55 1.60 12 0.19 66.00 11507.00 41486 20240611 -55.53 14066 20241209 31.17 24050 -23.28 20250225 15310 20.51 20250102 41850 -55.91 20240611 14190 30.02 20241209 3.07 Y 036810 500 109 억 1108901 N N 2776 N 00 N
6 20250512 120421 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18450 300 2 1.65 722347245 39355 84.87 18330 18610 17910 23550 12710 18150 18354.66 5.05 0 23452 18903 18526 18253 17876 17603 18390 17740 110 5400 500 13060 10 1 21956348 4051 279.55 1.60 12 0.18 66.00 11507.00 41486 20240611 -55.53 14066 20241209 31.17 24050 -23.28 20250225 15310 20.51 20250102 41850 -55.91 20240611 14190 30.02 20241209 3.07 Y 036810 500 109 억 1108901 N N 2776 N 00 N
7 20250512 110420 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18440 290 2 1.60 522577805 28553 61.58 18330 18440 17910 23550 12710 18150 18302.03 5.05 0 21006 18903 18526 18253 17876 17603 18390 17740 110 5400 500 13060 10 1 21956348 4049 279.39 1.60 12 0.13 66.00 11507.00 41486 20240611 -55.55 14066 20241209 31.10 24050 -23.33 20250225 15310 20.44 20250102 41850 -55.94 20240611 14190 29.95 20241209 3.07 Y 036810 500 109 억 1108901 N N 2776 N 00 N
8 20250512 100419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18200 50 2 0.28 168818875 9259 19.97 18330 18390 17910 23550 12710 18150 18232.96 5.05 0 3925 18903 18526 18253 17876 17603 18390 17740 110 5400 500 13060 10 1 21956348 3996 275.76 1.58 12 0.04 66.00 11507.00 41486 20240611 -56.13 14066 20241209 29.39 24050 -24.32 20250225 15310 18.88 20250102 41850 -56.51 20240611 14190 28.26 20241209 3.07 Y 036810 500 109 억 1108901 N N 2776 N 00 N
9 20250512 090419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18390 240 2 1.32 37531760 2051 4.42 18330 18390 18160 23550 12710 18150 18299.32 5.05 0 1016 18903 18526 18253 17876 17603 18390 17740 110 5400 500 13060 10 1 21956348 4038 278.64 1.60 12 0.01 66.00 11507.00 41486 20240611 -55.67 14066 20241209 30.74 24050 -23.53 20250225 15310 20.12 20250102 41850 -56.06 20240611 14190 29.60 20241209 3.07 Y 036810 500 109 억 1108901 N N 2776 N 00 N
10 20250509 160418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18150 -310 5 -1.68 840843640 46371 153.23 18470 18630 17980 23950 12930 18460 18132.96 5.10 0 -2827 19040 18750 18580 18290 18120 18665 18205 110 5490 500 13290 10 1 21956348 3985 275.00 1.58 12 0.21 66.00 11507.00 41486 20240611 -56.25 14066 20241209 29.03 24050 -24.53 20250225 15310 18.55 20250102 41850 -56.63 20240611 14190 27.91 20241209 3.10 Y 036810 500 109 억 1119047 N N 2776 N 00 N
11 20250509 150419 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18150 -310 5 -1.68 797446710 43976 145.31 18470 18630 17980 23950 12930 18460 18133.68 5.10 0 -3443 19040 18750 18580 18290 18120 18665 18205 110 5490 500 13290 10 1 21956348 3985 275.00 1.58 12 0.20 66.00 11507.00 41486 20240611 -56.25 14066 20241209 29.03 24050 -24.53 20250225 15310 18.55 20250102 41850 -56.63 20240611 14190 27.91 20241209 3.10 Y 036810 500 109 억 1119047 N N 1848 N 00 N
12 20250509 140418 55 40.00 KSQ150 전기·전자 N N N Y 40 N 18140 -320 5 -1.73 735409200 40552 134.00 18470 18630 17980 23950 12930 18460 18134.97 5.10 0 -5479 19040 18750 18580 18290 18120 18665 18205 110 5490 500 13290 10 1 21956348 3983 274.85 1.58 12 0.18 66.00 11507.00 41486 20240611 -56.27 14066 20241209 28.96 24050 -24.57 20250225 15310 18.48 20250102 41850 -56.65 20240611 14190 27.84 20241209 3.10 Y 036810 500 109 억 1119047 N N 1848 N 00 N