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
348370/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
20250516,160943,57,100.00,KSQ150,,화학,N,N,N,N, ,N,62400,-4000,5,-6.02,14806652800,234941,149.32,65700,66000,61500,86300,46500,66400,63022.86,7.19,0,-30073,69533,67966,66933,65366,64333,67450,64850,106,19900,500,46480,100,1,21194303,13225,-2.31,2.90,12,1.11,-27047.00,21494.00,343000,20240527,-81.81,57000,20250409,9.47,158100,-60.53,20250115,57000,9.47,20250409,343000,-81.81,20240527,57000,9.47,20250409,0.89,Y,348370,500,105 억,,1523250,N,N,26681,N,00,N
20250516,151002,57,100.00,KSQ150,,화학,N,N,N,N, ,N,62600,-3800,5,-5.72,13742356850,217886,138.48,65700,66000,61500,86300,46500,66400,63071.32,7.19,0,-32701,69533,67966,66933,65366,64333,67450,64850,106,19900,500,46480,100,1,21194303,13268,-2.31,2.91,12,1.03,-27047.00,21494.00,343000,20240527,-81.75,57000,20250409,9.82,158100,-60.40,20250115,57000,9.82,20250409,343000,-81.75,20240527,57000,9.82,20250409,0.89,Y,348370,500,105 억,,1523250,N,N,44542,N,00,N
20250516,140956,57,100.00,KSQ150,,화학,N,N,N,N, ,N,62300,-4100,5,-6.17,12114042800,191766,121.88,65700,66000,61500,86300,46500,66400,63170.96,7.19,0,-25811,69533,67966,66933,65366,64333,67450,64850,106,19900,500,46480,100,1,21194303,13204,-2.30,2.90,12,0.90,-27047.00,21494.00,343000,20240527,-81.84,57000,20250409,9.30,158100,-60.59,20250115,57000,9.30,20250409,343000,-81.84,20240527,57000,9.30,20250409,0.89,Y,348370,500,105 억,,1523250,N,N,44542,N,00,N
20250516,130954,57,100.00,KSQ150,,화학,N,N,N,N, ,N,62600,-3800,5,-5.72,9666078350,152328,96.81,65700,66000,62400,86300,46500,66400,63455.69,7.19,0,-15607,69533,67966,66933,65366,64333,67450,64850,106,19900,500,46480,100,1,21194303,13268,-2.31,2.91,12,0.72,-27047.00,21494.00,343000,20240527,-81.75,57000,20250409,9.82,158100,-60.40,20250115,57000,9.82,20250409,343000,-81.75,20240527,57000,9.82,20250409,0.89,Y,348370,500,105 억,,1523250,N,N,44542,N,00,N
20250516,120956,57,100.00,KSQ150,,화학,N,N,N,N, ,N,62800,-3600,5,-5.42,8036561000,126317,80.28,65700,66000,62500,86300,46500,66400,63622.16,7.19,0,-13755,69533,67966,66933,65366,64333,67450,64850,106,19900,500,46480,100,1,21194303,13310,-2.32,2.92,12,0.60,-27047.00,21494.00,343000,20240527,-81.69,57000,20250409,10.18,158100,-60.28,20250115,57000,10.18,20250409,343000,-81.69,20240527,57000,10.18,20250409,0.89,Y,348370,500,105 억,,1523250,N,N,44542,N,00,N
20250516,110917,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63100,-3300,5,-4.97,7202432900,113060,71.86,65700,66000,62500,86300,46500,66400,63704.52,7.19,0,-11790,69533,67966,66933,65366,64333,67450,64850,106,19900,500,46480,100,1,21194303,13374,-2.33,2.94,12,0.53,-27047.00,21494.00,343000,20240527,-81.60,57000,20250409,10.70,158100,-60.09,20250115,57000,10.70,20250409,343000,-81.60,20240527,57000,10.70,20250409,0.89,Y,348370,500,105 억,,1523250,N,N,44542,N,00,N
20250516,100943,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63600,-2800,5,-4.22,5936190650,93024,59.12,65700,66000,62500,86300,46500,66400,63813.54,7.19,0,-11659,69533,67966,66933,65366,64333,67450,64850,106,19900,500,46480,100,1,21194303,13480,-2.35,2.96,12,0.44,-27047.00,21494.00,343000,20240527,-81.46,57000,20250409,11.58,158100,-59.77,20250115,57000,11.58,20250409,343000,-81.46,20240527,57000,11.58,20250409,0.89,Y,348370,500,105 억,,1523250,N,N,44542,N,00,N
20250516,091000,57,100.00,KSQ150,,화학,N,N,N,N, ,N,64400,-2000,5,-3.01,1904008700,29537,18.77,65700,66000,63700,86300,46500,66400,64461.82,7.19,0,-6590,69533,67966,66933,65366,64333,67450,64850,106,19900,500,46480,100,1,21194303,13649,-2.38,3.00,12,0.14,-27047.00,21494.00,343000,20240527,-81.22,57000,20250409,12.98,158100,-59.27,20250115,57000,12.98,20250409,343000,-81.22,20240527,57000,12.98,20250409,0.89,Y,348370,500,105 억,,1523250,N,N,44542,N,00,N
20250515,161111,57,100.00,KSQ150,,화학,N,N,N,N, ,N,66400,-800,5,-1.19,10523768150,157343,79.92,66600,68500,65900,87300,47100,67200,66884.25,7.08,0,23067,71866,69532,66766,64432,61666,68150,63050,106,20100,500,47040,100,1,21194303,14073,-2.45,3.09,12,0.74,-27047.00,21494.00,343000,20240527,-80.64,57000,20250409,16.49,158100,-58.00,20250115,57000,16.49,20250409,343000,-80.64,20240527,57000,16.49,20250409,0.87,Y,348370,500,105 억,,1501167,N,N,44542,N,00,N
20250515,151125,57,100.00,KSQ150,,화학,N,N,N,N, ,N,66200,-1000,5,-1.49,10136629900,151509,76.96,66600,68500,65900,87300,47100,67200,66904.47,7.08,0,23424,71866,69532,66766,64432,61666,68150,63050,106,20100,500,47040,100,1,21194303,14031,-2.45,3.08,12,0.71,-27047.00,21494.00,343000,20240527,-80.70,57000,20250409,16.14,158100,-58.13,20250115,57000,16.14,20250409,343000,-80.70,20240527,57000,16.14,20250409,0.87,Y,348370,500,105 억,,1501167,N,N,21718,N,00,N
20250515,141125,57,100.00,KSQ150,,화학,N,N,N,N, ,N,66300,-900,5,-1.34,8188742550,122036,61.99,66600,68500,66000,87300,47100,67200,67101.04,7.08,0,16089,71866,69532,66766,64432,61666,68150,63050,106,20100,500,47040,100,1,21194303,14052,-2.45,3.08,12,0.58,-27047.00,21494.00,343000,20240527,-80.67,57000,20250409,16.32,158100,-58.06,20250115,57000,16.32,20250409,343000,-80.67,20240527,57000,16.32,20250409,0.87,Y,348370,500,105 억,,1501167,N,N,21718,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 160943 57 100.00 KSQ150 화학 N N N N N 62400 -4000 5 -6.02 14806652800 234941 149.32 65700 66000 61500 86300 46500 66400 63022.86 7.19 0 -30073 69533 67966 66933 65366 64333 67450 64850 106 19900 500 46480 100 1 21194303 13225 -2.31 2.90 12 1.11 -27047.00 21494.00 343000 20240527 -81.81 57000 20250409 9.47 158100 -60.53 20250115 57000 9.47 20250409 343000 -81.81 20240527 57000 9.47 20250409 0.89 Y 348370 500 105 억 1523250 N N 26681 N 00 N
3 20250516 151002 57 100.00 KSQ150 화학 N N N N N 62600 -3800 5 -5.72 13742356850 217886 138.48 65700 66000 61500 86300 46500 66400 63071.32 7.19 0 -32701 69533 67966 66933 65366 64333 67450 64850 106 19900 500 46480 100 1 21194303 13268 -2.31 2.91 12 1.03 -27047.00 21494.00 343000 20240527 -81.75 57000 20250409 9.82 158100 -60.40 20250115 57000 9.82 20250409 343000 -81.75 20240527 57000 9.82 20250409 0.89 Y 348370 500 105 억 1523250 N N 44542 N 00 N
4 20250516 140956 57 100.00 KSQ150 화학 N N N N N 62300 -4100 5 -6.17 12114042800 191766 121.88 65700 66000 61500 86300 46500 66400 63170.96 7.19 0 -25811 69533 67966 66933 65366 64333 67450 64850 106 19900 500 46480 100 1 21194303 13204 -2.30 2.90 12 0.90 -27047.00 21494.00 343000 20240527 -81.84 57000 20250409 9.30 158100 -60.59 20250115 57000 9.30 20250409 343000 -81.84 20240527 57000 9.30 20250409 0.89 Y 348370 500 105 억 1523250 N N 44542 N 00 N
5 20250516 130954 57 100.00 KSQ150 화학 N N N N N 62600 -3800 5 -5.72 9666078350 152328 96.81 65700 66000 62400 86300 46500 66400 63455.69 7.19 0 -15607 69533 67966 66933 65366 64333 67450 64850 106 19900 500 46480 100 1 21194303 13268 -2.31 2.91 12 0.72 -27047.00 21494.00 343000 20240527 -81.75 57000 20250409 9.82 158100 -60.40 20250115 57000 9.82 20250409 343000 -81.75 20240527 57000 9.82 20250409 0.89 Y 348370 500 105 억 1523250 N N 44542 N 00 N
6 20250516 120956 57 100.00 KSQ150 화학 N N N N N 62800 -3600 5 -5.42 8036561000 126317 80.28 65700 66000 62500 86300 46500 66400 63622.16 7.19 0 -13755 69533 67966 66933 65366 64333 67450 64850 106 19900 500 46480 100 1 21194303 13310 -2.32 2.92 12 0.60 -27047.00 21494.00 343000 20240527 -81.69 57000 20250409 10.18 158100 -60.28 20250115 57000 10.18 20250409 343000 -81.69 20240527 57000 10.18 20250409 0.89 Y 348370 500 105 억 1523250 N N 44542 N 00 N
7 20250516 110917 57 100.00 KSQ150 화학 N N N N N 63100 -3300 5 -4.97 7202432900 113060 71.86 65700 66000 62500 86300 46500 66400 63704.52 7.19 0 -11790 69533 67966 66933 65366 64333 67450 64850 106 19900 500 46480 100 1 21194303 13374 -2.33 2.94 12 0.53 -27047.00 21494.00 343000 20240527 -81.60 57000 20250409 10.70 158100 -60.09 20250115 57000 10.70 20250409 343000 -81.60 20240527 57000 10.70 20250409 0.89 Y 348370 500 105 억 1523250 N N 44542 N 00 N
8 20250516 100943 57 100.00 KSQ150 화학 N N N N N 63600 -2800 5 -4.22 5936190650 93024 59.12 65700 66000 62500 86300 46500 66400 63813.54 7.19 0 -11659 69533 67966 66933 65366 64333 67450 64850 106 19900 500 46480 100 1 21194303 13480 -2.35 2.96 12 0.44 -27047.00 21494.00 343000 20240527 -81.46 57000 20250409 11.58 158100 -59.77 20250115 57000 11.58 20250409 343000 -81.46 20240527 57000 11.58 20250409 0.89 Y 348370 500 105 억 1523250 N N 44542 N 00 N
9 20250516 091000 57 100.00 KSQ150 화학 N N N N N 64400 -2000 5 -3.01 1904008700 29537 18.77 65700 66000 63700 86300 46500 66400 64461.82 7.19 0 -6590 69533 67966 66933 65366 64333 67450 64850 106 19900 500 46480 100 1 21194303 13649 -2.38 3.00 12 0.14 -27047.00 21494.00 343000 20240527 -81.22 57000 20250409 12.98 158100 -59.27 20250115 57000 12.98 20250409 343000 -81.22 20240527 57000 12.98 20250409 0.89 Y 348370 500 105 억 1523250 N N 44542 N 00 N
10 20250515 161111 57 100.00 KSQ150 화학 N N N N N 66400 -800 5 -1.19 10523768150 157343 79.92 66600 68500 65900 87300 47100 67200 66884.25 7.08 0 23067 71866 69532 66766 64432 61666 68150 63050 106 20100 500 47040 100 1 21194303 14073 -2.45 3.09 12 0.74 -27047.00 21494.00 343000 20240527 -80.64 57000 20250409 16.49 158100 -58.00 20250115 57000 16.49 20250409 343000 -80.64 20240527 57000 16.49 20250409 0.87 Y 348370 500 105 억 1501167 N N 44542 N 00 N
11 20250515 151125 57 100.00 KSQ150 화학 N N N N N 66200 -1000 5 -1.49 10136629900 151509 76.96 66600 68500 65900 87300 47100 67200 66904.47 7.08 0 23424 71866 69532 66766 64432 61666 68150 63050 106 20100 500 47040 100 1 21194303 14031 -2.45 3.08 12 0.71 -27047.00 21494.00 343000 20240527 -80.70 57000 20250409 16.14 158100 -58.13 20250115 57000 16.14 20250409 343000 -80.70 20240527 57000 16.14 20250409 0.87 Y 348370 500 105 억 1501167 N N 21718 N 00 N
12 20250515 141125 57 100.00 KSQ150 화학 N N N N N 66300 -900 5 -1.34 8188742550 122036 61.99 66600 68500 66000 87300 47100 67200 67101.04 7.08 0 16089 71866 69532 66766 64432 61666 68150 63050 106 20100 500 47040 100 1 21194303 14052 -2.45 3.08 12 0.58 -27047.00 21494.00 343000 20240527 -80.67 57000 20250409 16.32 158100 -58.06 20250115 57000 16.32 20250409 343000 -80.67 20240527 57000 16.32 20250409 0.87 Y 348370 500 105 억 1501167 N N 21718 N 00 N