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
064760/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
20250516,160504,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,91300,-4100,5,-4.30,4020056200,43334,89.37,95400,95400,90300,124000,66800,95400,92769.10,65.68,0,4918,97933,96666,95633,94366,93333,97300,95000,58,28600,500,70590,100,1,11675000,10659,14.80,2.06,12,0.37,6167.00,44219.00,149900,20240614,-39.09,66500,20241209,37.29,98500,-7.31,20250514,68400,33.48,20250115,149900,-39.09,20240614,66500,37.29,20241209,1.00,Y,064760,500,58 억,,7668475,N,N,1964,N,00,N
20250516,150509,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,92300,-3100,5,-3.25,2629411500,28123,58.00,95400,95400,92200,124000,66800,95400,93496.84,65.68,0,1725,97933,96666,95633,94366,93333,97300,95000,58,28600,500,70590,100,1,11675000,10776,14.97,2.09,12,0.24,6167.00,44219.00,149900,20240614,-38.43,66500,20241209,38.80,98500,-6.29,20250514,68400,34.94,20250115,149900,-38.43,20240614,66500,38.80,20241209,1.00,Y,064760,500,58 억,,7668475,N,N,1442,N,00,N
20250516,140507,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,92900,-2500,5,-2.62,1975832550,21094,43.50,95400,95400,92800,124000,66800,95400,93667.99,65.68,0,-89,97933,96666,95633,94366,93333,97300,95000,58,28600,500,70590,100,1,11675000,10846,15.06,2.10,12,0.18,6167.00,44219.00,149900,20240614,-38.03,66500,20241209,39.70,98500,-5.69,20250514,68400,35.82,20250115,149900,-38.03,20240614,66500,39.70,20241209,1.00,Y,064760,500,58 억,,7668475,N,N,1442,N,00,N
20250516,130506,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,93300,-2100,5,-2.20,1577054450,16817,34.68,95400,95400,92800,124000,66800,95400,93777.39,65.68,0,-442,97933,96666,95633,94366,93333,97300,95000,58,28600,500,70590,100,1,11675000,10893,15.13,2.11,12,0.14,6167.00,44219.00,149900,20240614,-37.76,66500,20241209,40.30,98500,-5.28,20250514,68400,36.40,20250115,149900,-37.76,20240614,66500,40.30,20241209,1.00,Y,064760,500,58 억,,7668475,N,N,1442,N,00,N
20250516,120507,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,93600,-1800,5,-1.89,1013937450,10792,22.26,95400,95400,93100,124000,66800,95400,93952.69,65.68,0,-846,97933,96666,95633,94366,93333,97300,95000,58,28600,500,70590,100,1,11675000,10928,15.18,2.12,12,0.09,6167.00,44219.00,149900,20240614,-37.56,66500,20241209,40.75,98500,-4.97,20250514,68400,36.84,20250115,149900,-37.56,20240614,66500,40.75,20241209,1.00,Y,064760,500,58 억,,7668475,N,N,1442,N,00,N
20250516,110450,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94200,-1200,5,-1.26,715322750,7603,15.68,95400,95400,93400,124000,66800,95400,94084.28,65.68,0,-97,97933,96666,95633,94366,93333,97300,95000,58,28600,500,70590,100,1,11675000,10998,15.27,2.13,12,0.07,6167.00,44219.00,149900,20240614,-37.16,66500,20241209,41.65,98500,-4.37,20250514,68400,37.72,20250115,149900,-37.16,20240614,66500,41.65,20241209,1.00,Y,064760,500,58 억,,7668475,N,N,1442,N,00,N
20250516,100510,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94200,-1200,5,-1.26,394879750,4193,8.65,95400,95400,93400,124000,66800,95400,94175.95,65.68,0,-776,97933,96666,95633,94366,93333,97300,95000,58,28600,500,70590,100,1,11675000,10998,15.27,2.13,12,0.04,6167.00,44219.00,149900,20240614,-37.16,66500,20241209,41.65,98500,-4.37,20250514,68400,37.72,20250115,149900,-37.16,20240614,66500,41.65,20241209,1.00,Y,064760,500,58 억,,7668475,N,N,1442,N,00,N
20250516,090508,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94700,-700,5,-0.73,110124200,1165,2.40,95400,95400,94100,124000,66800,95400,94527.21,65.68,0,-820,97933,96666,95633,94366,93333,97300,95000,58,28600,500,70590,100,1,11675000,11056,15.36,2.14,12,0.01,6167.00,44219.00,149900,20240614,-36.82,66500,20241209,42.41,98500,-3.86,20250514,68400,38.45,20250115,149900,-36.82,20240614,66500,42.41,20241209,1.00,Y,064760,500,58 억,,7668475,N,N,1442,N,00,N
20250515,160543,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,95400,-1700,5,-1.75,2839221350,29662,82.70,95300,96900,94600,126200,68000,97100,95719.16,65.72,0,-4663,99633,98366,97233,95966,94833,99000,96600,58,29100,500,71850,100,1,11675000,11138,15.47,2.16,12,0.25,6167.00,44219.00,149900,20240614,-36.36,66500,20241209,43.46,98500,-3.15,20250514,68400,39.47,20250115,149900,-36.36,20240614,66500,43.46,20241209,1.03,Y,064760,500,58 억,,7673022,N,N,1442,N,00,N
20250515,150547,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94900,-2200,5,-2.27,2644760050,27619,77.01,95300,96900,94600,126200,68000,97100,95758.72,65.72,0,-4989,99633,98366,97233,95966,94833,99000,96600,58,29100,500,71850,100,1,11675000,11080,15.39,2.15,12,0.24,6167.00,44219.00,149900,20240614,-36.69,66500,20241209,42.71,98500,-3.65,20250514,68400,38.74,20250115,149900,-36.69,20240614,66500,42.71,20241209,1.03,Y,064760,500,58 억,,7673022,N,N,1604,N,00,N
20250515,140549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94900,-2200,5,-2.27,1947611550,20290,56.57,95300,96900,94600,126200,68000,97100,95988.74,65.72,0,-4437,99633,98366,97233,95966,94833,99000,96600,58,29100,500,71850,100,1,11675000,11080,15.39,2.15,12,0.17,6167.00,44219.00,149900,20240614,-36.69,66500,20241209,42.71,98500,-3.65,20250514,68400,38.74,20250115,149900,-36.69,20240614,66500,42.71,20241209,1.03,Y,064760,500,58 억,,7673022,N,N,1604,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 160504 55 40.00 KSQ150 비금속 N N N Y 40 N 91300 -4100 5 -4.30 4020056200 43334 89.37 95400 95400 90300 124000 66800 95400 92769.10 65.68 0 4918 97933 96666 95633 94366 93333 97300 95000 58 28600 500 70590 100 1 11675000 10659 14.80 2.06 12 0.37 6167.00 44219.00 149900 20240614 -39.09 66500 20241209 37.29 98500 -7.31 20250514 68400 33.48 20250115 149900 -39.09 20240614 66500 37.29 20241209 1.00 Y 064760 500 58 억 7668475 N N 1964 N 00 N
3 20250516 150509 55 40.00 KSQ150 비금속 N N N Y 40 N 92300 -3100 5 -3.25 2629411500 28123 58.00 95400 95400 92200 124000 66800 95400 93496.84 65.68 0 1725 97933 96666 95633 94366 93333 97300 95000 58 28600 500 70590 100 1 11675000 10776 14.97 2.09 12 0.24 6167.00 44219.00 149900 20240614 -38.43 66500 20241209 38.80 98500 -6.29 20250514 68400 34.94 20250115 149900 -38.43 20240614 66500 38.80 20241209 1.00 Y 064760 500 58 억 7668475 N N 1442 N 00 N
4 20250516 140507 55 40.00 KSQ150 비금속 N N N Y 40 N 92900 -2500 5 -2.62 1975832550 21094 43.50 95400 95400 92800 124000 66800 95400 93667.99 65.68 0 -89 97933 96666 95633 94366 93333 97300 95000 58 28600 500 70590 100 1 11675000 10846 15.06 2.10 12 0.18 6167.00 44219.00 149900 20240614 -38.03 66500 20241209 39.70 98500 -5.69 20250514 68400 35.82 20250115 149900 -38.03 20240614 66500 39.70 20241209 1.00 Y 064760 500 58 억 7668475 N N 1442 N 00 N
5 20250516 130506 55 40.00 KSQ150 비금속 N N N Y 40 N 93300 -2100 5 -2.20 1577054450 16817 34.68 95400 95400 92800 124000 66800 95400 93777.39 65.68 0 -442 97933 96666 95633 94366 93333 97300 95000 58 28600 500 70590 100 1 11675000 10893 15.13 2.11 12 0.14 6167.00 44219.00 149900 20240614 -37.76 66500 20241209 40.30 98500 -5.28 20250514 68400 36.40 20250115 149900 -37.76 20240614 66500 40.30 20241209 1.00 Y 064760 500 58 억 7668475 N N 1442 N 00 N
6 20250516 120507 55 40.00 KSQ150 비금속 N N N Y 40 N 93600 -1800 5 -1.89 1013937450 10792 22.26 95400 95400 93100 124000 66800 95400 93952.69 65.68 0 -846 97933 96666 95633 94366 93333 97300 95000 58 28600 500 70590 100 1 11675000 10928 15.18 2.12 12 0.09 6167.00 44219.00 149900 20240614 -37.56 66500 20241209 40.75 98500 -4.97 20250514 68400 36.84 20250115 149900 -37.56 20240614 66500 40.75 20241209 1.00 Y 064760 500 58 억 7668475 N N 1442 N 00 N
7 20250516 110450 55 40.00 KSQ150 비금속 N N N Y 40 N 94200 -1200 5 -1.26 715322750 7603 15.68 95400 95400 93400 124000 66800 95400 94084.28 65.68 0 -97 97933 96666 95633 94366 93333 97300 95000 58 28600 500 70590 100 1 11675000 10998 15.27 2.13 12 0.07 6167.00 44219.00 149900 20240614 -37.16 66500 20241209 41.65 98500 -4.37 20250514 68400 37.72 20250115 149900 -37.16 20240614 66500 41.65 20241209 1.00 Y 064760 500 58 억 7668475 N N 1442 N 00 N
8 20250516 100510 55 40.00 KSQ150 비금속 N N N Y 40 N 94200 -1200 5 -1.26 394879750 4193 8.65 95400 95400 93400 124000 66800 95400 94175.95 65.68 0 -776 97933 96666 95633 94366 93333 97300 95000 58 28600 500 70590 100 1 11675000 10998 15.27 2.13 12 0.04 6167.00 44219.00 149900 20240614 -37.16 66500 20241209 41.65 98500 -4.37 20250514 68400 37.72 20250115 149900 -37.16 20240614 66500 41.65 20241209 1.00 Y 064760 500 58 억 7668475 N N 1442 N 00 N
9 20250516 090508 55 40.00 KSQ150 비금속 N N N Y 40 N 94700 -700 5 -0.73 110124200 1165 2.40 95400 95400 94100 124000 66800 95400 94527.21 65.68 0 -820 97933 96666 95633 94366 93333 97300 95000 58 28600 500 70590 100 1 11675000 11056 15.36 2.14 12 0.01 6167.00 44219.00 149900 20240614 -36.82 66500 20241209 42.41 98500 -3.86 20250514 68400 38.45 20250115 149900 -36.82 20240614 66500 42.41 20241209 1.00 Y 064760 500 58 억 7668475 N N 1442 N 00 N
10 20250515 160543 55 40.00 KSQ150 비금속 N N N Y 40 N 95400 -1700 5 -1.75 2839221350 29662 82.70 95300 96900 94600 126200 68000 97100 95719.16 65.72 0 -4663 99633 98366 97233 95966 94833 99000 96600 58 29100 500 71850 100 1 11675000 11138 15.47 2.16 12 0.25 6167.00 44219.00 149900 20240614 -36.36 66500 20241209 43.46 98500 -3.15 20250514 68400 39.47 20250115 149900 -36.36 20240614 66500 43.46 20241209 1.03 Y 064760 500 58 억 7673022 N N 1442 N 00 N
11 20250515 150547 55 40.00 KSQ150 비금속 N N N Y 40 N 94900 -2200 5 -2.27 2644760050 27619 77.01 95300 96900 94600 126200 68000 97100 95758.72 65.72 0 -4989 99633 98366 97233 95966 94833 99000 96600 58 29100 500 71850 100 1 11675000 11080 15.39 2.15 12 0.24 6167.00 44219.00 149900 20240614 -36.69 66500 20241209 42.71 98500 -3.65 20250514 68400 38.74 20250115 149900 -36.69 20240614 66500 42.71 20241209 1.03 Y 064760 500 58 억 7673022 N N 1604 N 00 N
12 20250515 140549 55 40.00 KSQ150 비금속 N N N Y 40 N 94900 -2200 5 -2.27 1947611550 20290 56.57 95300 96900 94600 126200 68000 97100 95988.74 65.72 0 -4437 99633 98366 97233 95966 94833 99000 96600 58 29100 500 71850 100 1 11675000 11080 15.39 2.15 12 0.17 6167.00 44219.00 149900 20240614 -36.69 66500 20241209 42.71 98500 -3.65 20250514 68400 38.74 20250115 149900 -36.69 20240614 66500 42.71 20241209 1.03 Y 064760 500 58 억 7673022 N N 1604 N 00 N