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
101360/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
20250516,160625,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,22550,-1050,5,-4.45,3213368225,141412,292.32,23650,23900,22400,30650,16550,23600,22724.11,0.87,0,-39238,24433,24016,23733,23316,23033,23875,23175,89,7050,500,16520,50,1,17786114,4011,26.62,1.81,12,0.80,847.00,12493.00,51418,20240624,-56.14,21400,20241230,5.37,32650,-30.93,20250226,21500,4.88,20250102,61500,-63.33,20240624,21400,5.37,20241230,3.10,Y,101360,500,88 억,,154863,N,N,17741,N,00,N
20250516,150635,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,22450,-1150,5,-4.87,3007510950,132260,273.40,23650,23900,22400,30650,16550,23600,22739.38,0.87,0,-36051,24433,24016,23733,23316,23033,23875,23175,89,7050,500,16520,50,1,17786114,3993,26.51,1.80,12,0.74,847.00,12493.00,51418,20240624,-56.34,21400,20241230,4.91,32650,-31.24,20250226,21500,4.42,20250102,61500,-63.50,20240624,21400,4.91,20241230,3.10,Y,101360,500,88 억,,154863,N,N,10570,N,00,N
20250516,140631,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,22475,-1125,5,-4.77,2753815900,120987,250.10,23650,23900,22400,30650,16550,23600,22761.25,0.87,0,-32390,24433,24016,23733,23316,23033,23875,23175,89,7050,500,16520,50,1,17786114,3997,26.53,1.80,12,0.68,847.00,12493.00,51418,20240624,-56.29,21400,20241230,5.02,32650,-31.16,20250226,21500,4.53,20250102,61500,-63.46,20240624,21400,5.02,20241230,3.10,Y,101360,500,88 억,,154863,N,N,10570,N,00,N
20250516,130629,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,22700,-900,5,-3.81,2396570400,105116,217.29,23650,23900,22400,30650,16550,23600,22799.29,0.87,0,-23799,24433,24016,23733,23316,23033,23875,23175,89,7050,500,16520,50,1,17786114,4037,26.80,1.82,12,0.59,847.00,12493.00,51418,20240624,-55.85,21400,20241230,6.07,32650,-30.47,20250226,21500,5.58,20250102,61500,-63.09,20240624,21400,6.07,20241230,3.10,Y,101360,500,88 억,,154863,N,N,10570,N,00,N
20250516,120631,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,22500,-1100,5,-4.66,1905095550,83619,172.85,23650,23800,22400,30650,16550,23600,22783.05,0.87,0,-16751,24433,24016,23733,23316,23033,23875,23175,89,7050,500,16520,50,1,17786114,4002,26.56,1.80,12,0.47,847.00,12493.00,51418,20240624,-56.24,21400,20241230,5.14,32650,-31.09,20250226,21500,4.65,20250102,61500,-63.41,20240624,21400,5.14,20241230,3.10,Y,101360,500,88 억,,154863,N,N,10570,N,00,N
20250516,110608,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,22600,-1000,5,-4.24,1570099275,68719,142.05,23650,23800,22500,30650,16550,23600,22848.11,0.87,0,-12577,24433,24016,23733,23316,23033,23875,23175,89,7050,500,16520,50,1,17786114,4020,26.68,1.81,12,0.39,847.00,12493.00,51418,20240624,-56.05,21400,20241230,5.61,32650,-30.78,20250226,21500,5.12,20250102,61500,-63.25,20240624,21400,5.61,20241230,3.10,Y,101360,500,88 억,,154863,N,N,10570,N,00,N
20250516,100634,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,22750,-850,5,-3.60,833928650,36204,74.84,23650,23800,22750,30650,16550,23600,23034.16,0.87,0,-8814,24433,24016,23733,23316,23033,23875,23175,89,7050,500,16520,50,1,17786114,4046,26.86,1.82,12,0.20,847.00,12493.00,51418,20240624,-55.75,21400,20241230,6.31,32650,-30.32,20250226,21500,5.81,20250102,61500,-63.01,20240624,21400,6.31,20241230,3.10,Y,101360,500,88 억,,154863,N,N,10570,N,00,N
20250516,090635,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23400,-200,5,-0.85,58862550,2508,5.18,23650,23800,23300,30650,16550,23600,23469.92,0.87,0,-800,24433,24016,23733,23316,23033,23875,23175,89,7050,500,16520,50,1,17786114,4162,27.63,1.87,12,0.01,847.00,12493.00,51418,20240624,-54.49,21400,20241230,9.35,32650,-28.33,20250226,21500,8.84,20250102,61500,-61.95,20240624,21400,9.35,20241230,3.10,Y,101360,500,88 억,,154863,N,N,10570,N,00,N
20250515,160718,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23600,-300,5,-1.26,1149742975,48376,41.81,23900,24150,23450,31050,16750,23900,23766.81,0.89,0,-1787,24933,24416,23633,23116,22333,24550,23250,89,7150,500,16730,50,1,17786114,4198,27.86,1.89,12,0.27,847.00,12493.00,51418,20240624,-54.10,21400,20241230,10.28,32650,-27.72,20250226,21500,9.77,20250102,61500,-61.63,20240624,21400,10.28,20241230,3.03,Y,101360,500,88 억,,157969,N,N,10570,N,00,N
20250515,150725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23550,-350,5,-1.46,1027089125,43166,37.31,23900,24150,23550,31050,16750,23900,23793.94,0.89,0,-1237,24933,24416,23633,23116,22333,24550,23250,89,7150,500,16730,50,1,17786114,4189,27.80,1.89,12,0.24,847.00,12493.00,51418,20240624,-54.20,21400,20241230,10.05,32650,-27.87,20250226,21500,9.53,20250102,61500,-61.71,20240624,21400,10.05,20241230,3.03,Y,101360,500,88 억,,157969,N,N,10514,N,00,N
20250515,140727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23750,-150,5,-0.63,839502975,35235,30.46,23900,24150,23650,31050,16750,23900,23825.83,0.89,0,546,24933,24416,23633,23116,22333,24550,23250,89,7150,500,16730,50,1,17786114,4224,28.04,1.90,12,0.20,847.00,12493.00,51418,20240624,-53.81,21400,20241230,10.98,32650,-27.26,20250226,21500,10.47,20250102,61500,-61.38,20240624,21400,10.98,20241230,3.03,Y,101360,500,88 억,,157969,N,N,10514,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 160625 55 40.00 KSQ150 화학 N N N Y 40 N 22550 -1050 5 -4.45 3213368225 141412 292.32 23650 23900 22400 30650 16550 23600 22724.11 0.87 0 -39238 24433 24016 23733 23316 23033 23875 23175 89 7050 500 16520 50 1 17786114 4011 26.62 1.81 12 0.80 847.00 12493.00 51418 20240624 -56.14 21400 20241230 5.37 32650 -30.93 20250226 21500 4.88 20250102 61500 -63.33 20240624 21400 5.37 20241230 3.10 Y 101360 500 88 억 154863 N N 17741 N 00 N
3 20250516 150635 55 40.00 KSQ150 화학 N N N Y 40 N 22450 -1150 5 -4.87 3007510950 132260 273.40 23650 23900 22400 30650 16550 23600 22739.38 0.87 0 -36051 24433 24016 23733 23316 23033 23875 23175 89 7050 500 16520 50 1 17786114 3993 26.51 1.80 12 0.74 847.00 12493.00 51418 20240624 -56.34 21400 20241230 4.91 32650 -31.24 20250226 21500 4.42 20250102 61500 -63.50 20240624 21400 4.91 20241230 3.10 Y 101360 500 88 억 154863 N N 10570 N 00 N
4 20250516 140631 55 40.00 KSQ150 화학 N N N Y 40 N 22475 -1125 5 -4.77 2753815900 120987 250.10 23650 23900 22400 30650 16550 23600 22761.25 0.87 0 -32390 24433 24016 23733 23316 23033 23875 23175 89 7050 500 16520 50 1 17786114 3997 26.53 1.80 12 0.68 847.00 12493.00 51418 20240624 -56.29 21400 20241230 5.02 32650 -31.16 20250226 21500 4.53 20250102 61500 -63.46 20240624 21400 5.02 20241230 3.10 Y 101360 500 88 억 154863 N N 10570 N 00 N
5 20250516 130629 55 40.00 KSQ150 화학 N N N Y 40 N 22700 -900 5 -3.81 2396570400 105116 217.29 23650 23900 22400 30650 16550 23600 22799.29 0.87 0 -23799 24433 24016 23733 23316 23033 23875 23175 89 7050 500 16520 50 1 17786114 4037 26.80 1.82 12 0.59 847.00 12493.00 51418 20240624 -55.85 21400 20241230 6.07 32650 -30.47 20250226 21500 5.58 20250102 61500 -63.09 20240624 21400 6.07 20241230 3.10 Y 101360 500 88 억 154863 N N 10570 N 00 N
6 20250516 120631 55 40.00 KSQ150 화학 N N N Y 40 N 22500 -1100 5 -4.66 1905095550 83619 172.85 23650 23800 22400 30650 16550 23600 22783.05 0.87 0 -16751 24433 24016 23733 23316 23033 23875 23175 89 7050 500 16520 50 1 17786114 4002 26.56 1.80 12 0.47 847.00 12493.00 51418 20240624 -56.24 21400 20241230 5.14 32650 -31.09 20250226 21500 4.65 20250102 61500 -63.41 20240624 21400 5.14 20241230 3.10 Y 101360 500 88 억 154863 N N 10570 N 00 N
7 20250516 110608 55 40.00 KSQ150 화학 N N N Y 40 N 22600 -1000 5 -4.24 1570099275 68719 142.05 23650 23800 22500 30650 16550 23600 22848.11 0.87 0 -12577 24433 24016 23733 23316 23033 23875 23175 89 7050 500 16520 50 1 17786114 4020 26.68 1.81 12 0.39 847.00 12493.00 51418 20240624 -56.05 21400 20241230 5.61 32650 -30.78 20250226 21500 5.12 20250102 61500 -63.25 20240624 21400 5.61 20241230 3.10 Y 101360 500 88 억 154863 N N 10570 N 00 N
8 20250516 100634 55 40.00 KSQ150 화학 N N N Y 40 N 22750 -850 5 -3.60 833928650 36204 74.84 23650 23800 22750 30650 16550 23600 23034.16 0.87 0 -8814 24433 24016 23733 23316 23033 23875 23175 89 7050 500 16520 50 1 17786114 4046 26.86 1.82 12 0.20 847.00 12493.00 51418 20240624 -55.75 21400 20241230 6.31 32650 -30.32 20250226 21500 5.81 20250102 61500 -63.01 20240624 21400 6.31 20241230 3.10 Y 101360 500 88 억 154863 N N 10570 N 00 N
9 20250516 090635 55 40.00 KSQ150 화학 N N N Y 40 N 23400 -200 5 -0.85 58862550 2508 5.18 23650 23800 23300 30650 16550 23600 23469.92 0.87 0 -800 24433 24016 23733 23316 23033 23875 23175 89 7050 500 16520 50 1 17786114 4162 27.63 1.87 12 0.01 847.00 12493.00 51418 20240624 -54.49 21400 20241230 9.35 32650 -28.33 20250226 21500 8.84 20250102 61500 -61.95 20240624 21400 9.35 20241230 3.10 Y 101360 500 88 억 154863 N N 10570 N 00 N
10 20250515 160718 55 40.00 KSQ150 화학 N N N Y 40 N 23600 -300 5 -1.26 1149742975 48376 41.81 23900 24150 23450 31050 16750 23900 23766.81 0.89 0 -1787 24933 24416 23633 23116 22333 24550 23250 89 7150 500 16730 50 1 17786114 4198 27.86 1.89 12 0.27 847.00 12493.00 51418 20240624 -54.10 21400 20241230 10.28 32650 -27.72 20250226 21500 9.77 20250102 61500 -61.63 20240624 21400 10.28 20241230 3.03 Y 101360 500 88 억 157969 N N 10570 N 00 N
11 20250515 150725 55 40.00 KSQ150 화학 N N N Y 40 N 23550 -350 5 -1.46 1027089125 43166 37.31 23900 24150 23550 31050 16750 23900 23793.94 0.89 0 -1237 24933 24416 23633 23116 22333 24550 23250 89 7150 500 16730 50 1 17786114 4189 27.80 1.89 12 0.24 847.00 12493.00 51418 20240624 -54.20 21400 20241230 10.05 32650 -27.87 20250226 21500 9.53 20250102 61500 -61.71 20240624 21400 10.05 20241230 3.03 Y 101360 500 88 억 157969 N N 10514 N 00 N
12 20250515 140727 55 40.00 KSQ150 화학 N N N Y 40 N 23750 -150 5 -0.63 839502975 35235 30.46 23900 24150 23650 31050 16750 23900 23825.83 0.89 0 546 24933 24416 23633 23116 22333 24550 23250 89 7150 500 16730 50 1 17786114 4224 28.04 1.90 12 0.20 847.00 12493.00 51418 20240624 -53.81 21400 20241230 10.98 32650 -27.26 20250226 21500 10.47 20250102 61500 -61.38 20240624 21400 10.98 20241230 3.03 Y 101360 500 88 억 157969 N N 10514 N 00 N