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
317330/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
20250516,160922,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19150,-840,5,-4.20,2574339720,133088,203.83,19850,20050,18900,25950,14000,19990,19343.14,3.43,0,24204,20630,20310,20130,19810,19630,20220,19720,102,5960,500,13990,10,1,20476584,3921,-7.38,1.98,12,0.65,-2596.00,9681.00,67500,20240624,-71.63,17120,20250409,11.86,39700,-51.76,20250220,17120,11.86,20250409,67500,-71.63,20240624,17120,11.86,20250409,2.69,Y,317330,500,102 억,,701325,N,N,9546,N,00,N
20250516,150940,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19230,-760,5,-3.80,2440204980,126101,193.13,19850,20050,18900,25950,14000,19990,19351.19,3.43,0,23587,20630,20310,20130,19810,19630,20220,19720,102,5960,500,13990,10,1,20476584,3938,-7.41,1.99,12,0.62,-2596.00,9681.00,67500,20240624,-71.51,17120,20250409,12.32,39700,-51.56,20250220,17120,12.32,20250409,67500,-71.51,20240624,17120,12.32,20250409,2.69,Y,317330,500,102 억,,701325,N,N,1936,N,00,N
20250516,140934,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19090,-900,5,-4.50,2066164570,106586,163.24,19850,20050,18900,25950,14000,19990,19384.95,3.43,0,14061,20630,20310,20130,19810,19630,20220,19720,102,5960,500,13990,10,1,20476584,3909,-7.35,1.97,12,0.52,-2596.00,9681.00,67500,20240624,-71.72,17120,20250409,11.51,39700,-51.91,20250220,17120,11.51,20250409,67500,-71.72,20240624,17120,11.51,20250409,2.69,Y,317330,500,102 억,,701325,N,N,1936,N,00,N
20250516,130932,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19230,-760,5,-3.80,1481418200,75858,116.18,19850,20050,19190,25950,14000,19990,19528.83,3.43,0,8601,20630,20310,20130,19810,19630,20220,19720,102,5960,500,13990,10,1,20476584,3938,-7.41,1.99,12,0.37,-2596.00,9681.00,67500,20240624,-71.51,17120,20250409,12.32,39700,-51.56,20250220,17120,12.32,20250409,67500,-71.51,20240624,17120,12.32,20250409,2.69,Y,317330,500,102 억,,701325,N,N,1936,N,00,N
20250516,120935,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19260,-730,5,-3.65,1236492140,63129,96.68,19850,20050,19230,25950,14000,19990,19586.75,3.43,0,6232,20630,20310,20130,19810,19630,20220,19720,102,5960,500,13990,10,1,20476584,3944,-7.42,1.99,12,0.31,-2596.00,9681.00,67500,20240624,-71.47,17120,20250409,12.50,39700,-51.49,20250220,17120,12.50,20250409,67500,-71.47,20240624,17120,12.50,20250409,2.69,Y,317330,500,102 억,,701325,N,N,1936,N,00,N
20250516,110857,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19380,-610,5,-3.05,989390525,50328,77.08,19850,20050,19370,25950,14000,19990,19658.85,3.43,0,6074,20630,20310,20130,19810,19630,20220,19720,102,5960,500,13990,10,1,20476584,3968,-7.47,2.00,12,0.25,-2596.00,9681.00,67500,20240624,-71.29,17120,20250409,13.20,39700,-51.18,20250220,17120,13.20,20250409,67500,-71.29,20240624,17120,13.20,20250409,2.69,Y,317330,500,102 억,,701325,N,N,1936,N,00,N
20250516,100923,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19560,-430,5,-2.15,759883915,38509,58.98,19850,20050,19380,25950,14000,19990,19732.63,3.43,0,5420,20630,20310,20130,19810,19630,20220,19720,102,5960,500,13990,10,1,20476584,4005,-7.53,2.02,12,0.19,-2596.00,9681.00,67500,20240624,-71.02,17120,20250409,14.25,39700,-50.73,20250220,17120,14.25,20250409,67500,-71.02,20240624,17120,14.25,20250409,2.69,Y,317330,500,102 억,,701325,N,N,1936,N,00,N
20250516,090938,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19840,-150,5,-0.75,274978080,13844,21.20,19850,20050,19810,25950,14000,19990,19862.62,3.43,0,2,20630,20310,20130,19810,19630,20220,19720,102,5960,500,13990,10,1,20476584,4063,-7.64,2.05,12,0.07,-2596.00,9681.00,67500,20240624,-70.61,17120,20250409,15.89,39700,-50.03,20250220,17120,15.89,20250409,67500,-70.61,20240624,17120,15.89,20250409,2.69,Y,317330,500,102 억,,701325,N,N,1936,N,00,N
20250515,161046,57,100.00,KSQ150,,화학,N,N,N,N, ,N,19990,-410,5,-2.01,1316281965,65294,36.91,20250,20450,19950,26500,14300,20400,20159.31,3.27,0,10685,21740,21070,20530,19860,19320,20800,19590,102,6100,500,14280,10,1,20476584,4093,-7.70,2.06,12,0.32,-2596.00,9681.00,67500,20240624,-70.39,17120,20250409,16.76,39700,-49.65,20250220,17120,16.76,20250409,67500,-70.39,20240624,17120,16.76,20250409,2.64,Y,317330,500,102 억,,669591,N,N,1936,N,00,N
20250515,151059,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20000,-400,5,-1.96,1230488035,61003,34.49,20250,20450,19950,26500,14300,20400,20170.94,3.27,0,9345,21740,21070,20530,19860,19320,20800,19590,102,6100,500,14280,50,1,20476584,4095,-7.70,2.07,12,0.30,-2596.00,9681.00,67500,20240624,-70.37,17120,20250409,16.82,39700,-49.62,20250220,17120,16.82,20250409,67500,-70.37,20240624,17120,16.82,20250409,2.64,Y,317330,500,102 억,,669591,N,N,6693,N,00,N
20250515,141100,57,100.00,KSQ150,,화학,N,N,N,N, ,N,20050,-350,5,-1.72,1041895200,51579,29.16,20250,20450,20000,26500,14300,20400,20199.99,3.27,0,9404,21740,21070,20530,19860,19320,20800,19590,102,6100,500,14280,50,1,20476584,4106,-7.72,2.07,12,0.25,-2596.00,9681.00,67500,20240624,-70.30,17120,20250409,17.11,39700,-49.50,20250220,17120,17.11,20250409,67500,-70.30,20240624,17120,17.11,20250409,2.64,Y,317330,500,102 억,,669591,N,N,6693,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 160922 57 100.00 KSQ150 화학 N N N N N 19150 -840 5 -4.20 2574339720 133088 203.83 19850 20050 18900 25950 14000 19990 19343.14 3.43 0 24204 20630 20310 20130 19810 19630 20220 19720 102 5960 500 13990 10 1 20476584 3921 -7.38 1.98 12 0.65 -2596.00 9681.00 67500 20240624 -71.63 17120 20250409 11.86 39700 -51.76 20250220 17120 11.86 20250409 67500 -71.63 20240624 17120 11.86 20250409 2.69 Y 317330 500 102 억 701325 N N 9546 N 00 N
3 20250516 150940 57 100.00 KSQ150 화학 N N N N N 19230 -760 5 -3.80 2440204980 126101 193.13 19850 20050 18900 25950 14000 19990 19351.19 3.43 0 23587 20630 20310 20130 19810 19630 20220 19720 102 5960 500 13990 10 1 20476584 3938 -7.41 1.99 12 0.62 -2596.00 9681.00 67500 20240624 -71.51 17120 20250409 12.32 39700 -51.56 20250220 17120 12.32 20250409 67500 -71.51 20240624 17120 12.32 20250409 2.69 Y 317330 500 102 억 701325 N N 1936 N 00 N
4 20250516 140934 57 100.00 KSQ150 화학 N N N N N 19090 -900 5 -4.50 2066164570 106586 163.24 19850 20050 18900 25950 14000 19990 19384.95 3.43 0 14061 20630 20310 20130 19810 19630 20220 19720 102 5960 500 13990 10 1 20476584 3909 -7.35 1.97 12 0.52 -2596.00 9681.00 67500 20240624 -71.72 17120 20250409 11.51 39700 -51.91 20250220 17120 11.51 20250409 67500 -71.72 20240624 17120 11.51 20250409 2.69 Y 317330 500 102 억 701325 N N 1936 N 00 N
5 20250516 130932 57 100.00 KSQ150 화학 N N N N N 19230 -760 5 -3.80 1481418200 75858 116.18 19850 20050 19190 25950 14000 19990 19528.83 3.43 0 8601 20630 20310 20130 19810 19630 20220 19720 102 5960 500 13990 10 1 20476584 3938 -7.41 1.99 12 0.37 -2596.00 9681.00 67500 20240624 -71.51 17120 20250409 12.32 39700 -51.56 20250220 17120 12.32 20250409 67500 -71.51 20240624 17120 12.32 20250409 2.69 Y 317330 500 102 억 701325 N N 1936 N 00 N
6 20250516 120935 57 100.00 KSQ150 화학 N N N N N 19260 -730 5 -3.65 1236492140 63129 96.68 19850 20050 19230 25950 14000 19990 19586.75 3.43 0 6232 20630 20310 20130 19810 19630 20220 19720 102 5960 500 13990 10 1 20476584 3944 -7.42 1.99 12 0.31 -2596.00 9681.00 67500 20240624 -71.47 17120 20250409 12.50 39700 -51.49 20250220 17120 12.50 20250409 67500 -71.47 20240624 17120 12.50 20250409 2.69 Y 317330 500 102 억 701325 N N 1936 N 00 N
7 20250516 110857 57 100.00 KSQ150 화학 N N N N N 19380 -610 5 -3.05 989390525 50328 77.08 19850 20050 19370 25950 14000 19990 19658.85 3.43 0 6074 20630 20310 20130 19810 19630 20220 19720 102 5960 500 13990 10 1 20476584 3968 -7.47 2.00 12 0.25 -2596.00 9681.00 67500 20240624 -71.29 17120 20250409 13.20 39700 -51.18 20250220 17120 13.20 20250409 67500 -71.29 20240624 17120 13.20 20250409 2.69 Y 317330 500 102 억 701325 N N 1936 N 00 N
8 20250516 100923 57 100.00 KSQ150 화학 N N N N N 19560 -430 5 -2.15 759883915 38509 58.98 19850 20050 19380 25950 14000 19990 19732.63 3.43 0 5420 20630 20310 20130 19810 19630 20220 19720 102 5960 500 13990 10 1 20476584 4005 -7.53 2.02 12 0.19 -2596.00 9681.00 67500 20240624 -71.02 17120 20250409 14.25 39700 -50.73 20250220 17120 14.25 20250409 67500 -71.02 20240624 17120 14.25 20250409 2.69 Y 317330 500 102 억 701325 N N 1936 N 00 N
9 20250516 090938 57 100.00 KSQ150 화학 N N N N N 19840 -150 5 -0.75 274978080 13844 21.20 19850 20050 19810 25950 14000 19990 19862.62 3.43 0 2 20630 20310 20130 19810 19630 20220 19720 102 5960 500 13990 10 1 20476584 4063 -7.64 2.05 12 0.07 -2596.00 9681.00 67500 20240624 -70.61 17120 20250409 15.89 39700 -50.03 20250220 17120 15.89 20250409 67500 -70.61 20240624 17120 15.89 20250409 2.69 Y 317330 500 102 억 701325 N N 1936 N 00 N
10 20250515 161046 57 100.00 KSQ150 화학 N N N N N 19990 -410 5 -2.01 1316281965 65294 36.91 20250 20450 19950 26500 14300 20400 20159.31 3.27 0 10685 21740 21070 20530 19860 19320 20800 19590 102 6100 500 14280 10 1 20476584 4093 -7.70 2.06 12 0.32 -2596.00 9681.00 67500 20240624 -70.39 17120 20250409 16.76 39700 -49.65 20250220 17120 16.76 20250409 67500 -70.39 20240624 17120 16.76 20250409 2.64 Y 317330 500 102 억 669591 N N 1936 N 00 N
11 20250515 151059 57 100.00 KSQ150 화학 N N N N N 20000 -400 5 -1.96 1230488035 61003 34.49 20250 20450 19950 26500 14300 20400 20170.94 3.27 0 9345 21740 21070 20530 19860 19320 20800 19590 102 6100 500 14280 50 1 20476584 4095 -7.70 2.07 12 0.30 -2596.00 9681.00 67500 20240624 -70.37 17120 20250409 16.82 39700 -49.62 20250220 17120 16.82 20250409 67500 -70.37 20240624 17120 16.82 20250409 2.64 Y 317330 500 102 억 669591 N N 6693 N 00 N
12 20250515 141100 57 100.00 KSQ150 화학 N N N N N 20050 -350 5 -1.72 1041895200 51579 29.16 20250 20450 20000 26500 14300 20400 20199.99 3.27 0 9404 21740 21070 20530 19860 19320 20800 19590 102 6100 500 14280 50 1 20476584 4106 -7.72 2.07 12 0.25 -2596.00 9681.00 67500 20240624 -70.30 17120 20250409 17.11 39700 -49.50 20250220 17120 17.11 20250409 67500 -70.30 20240624 17120 17.11 20250409 2.64 Y 317330 500 102 억 669591 N N 6693 N 00 N