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
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
20250512,161057,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67100,3400,2,5.34,20691059050,305773,156.05,66500,70700,65800,82800,44600,63700,67668.11,7.55,0,-16381,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14221,-2.48,3.12,12,1.44,-27047.00,21494.00,343000,20240527,-80.44,57000,20250409,17.72,158100,-57.56,20250115,57000,17.72,20250409,343000,-80.44,20240527,57000,17.72,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,22120,N,00,N
20250512,151109,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67100,3400,2,5.34,20038600150,296044,151.08,66500,70700,65800,82800,44600,63700,67687.91,7.55,0,-18293,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14221,-2.48,3.12,12,1.40,-27047.00,21494.00,343000,20240527,-80.44,57000,20250409,17.72,158100,-57.56,20250115,57000,17.72,20250409,343000,-80.44,20240527,57000,17.72,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,12493,N,00,N
20250512,141107,57,100.00,KSQ150,,화학,N,N,N,N, ,N,66300,2600,2,4.08,18384797300,271272,138.44,66500,70700,65800,82800,44600,63700,67772.56,7.55,0,-11386,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14052,-2.45,3.08,12,1.28,-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,,1599966,N,N,12493,N,00,N
20250512,131106,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67000,3300,2,5.18,17564095300,258957,132.16,66500,70700,65800,82800,44600,63700,67826.30,7.55,0,-8097,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14200,-2.48,3.12,12,1.22,-27047.00,21494.00,343000,20240527,-80.47,57000,20250409,17.54,158100,-57.62,20250115,57000,17.54,20250409,343000,-80.47,20240527,57000,17.54,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,12493,N,00,N
20250512,121107,57,100.00,KSQ150,,화학,N,N,N,N, ,N,66900,3200,2,5.02,16982227400,250267,127.72,66500,70700,65800,82800,44600,63700,67856.44,7.55,0,-7236,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14179,-2.47,3.11,12,1.18,-27047.00,21494.00,343000,20240527,-80.50,57000,20250409,17.37,158100,-57.69,20250115,57000,17.37,20250409,343000,-80.50,20240527,57000,17.37,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,12493,N,00,N
20250512,111106,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67700,4000,2,6.28,16035839500,236209,120.55,66500,70700,65800,82800,44600,63700,67888.35,7.55,0,-7757,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14349,-2.50,3.15,12,1.11,-27047.00,21494.00,343000,20240527,-80.26,57000,20250409,18.77,158100,-57.18,20250115,57000,18.77,20250409,343000,-80.26,20240527,57000,18.77,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,12493,N,00,N
20250512,101103,57,100.00,KSQ150,,화학,N,N,N,N, ,N,67700,4000,2,6.28,14565432750,214482,109.46,66500,70700,65800,82800,44600,63700,67909.81,7.55,0,-11883,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14349,-2.50,3.15,12,1.01,-27047.00,21494.00,343000,20240527,-80.26,57000,20250409,18.77,158100,-57.18,20250115,57000,18.77,20250409,343000,-80.26,20240527,57000,18.77,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,12493,N,00,N
20250512,091106,57,100.00,KSQ150,,화학,N,N,N,N, ,N,68600,4900,2,7.69,7746465150,113465,57.91,66500,70700,65800,82800,44600,63700,68271.85,7.55,0,-2143,69433,66566,64833,61966,60233,65700,61100,106,19100,500,44590,100,1,21194303,14539,-2.54,3.19,12,0.54,-27047.00,21494.00,343000,20240527,-80.00,57000,20250409,20.35,158100,-56.61,20250115,57000,20.35,20250409,343000,-80.00,20240527,57000,20.35,20250409,0.87,Y,348370,500,105 억,,1599966,N,N,12493,N,00,N
20250509,161057,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63700,-3400,5,-5.07,12587157800,195949,124.12,67600,67700,63100,87200,47000,67100,64237.32,7.26,0,7541,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13501,-2.36,2.96,12,0.92,-27047.00,21494.00,343000,20240527,-81.43,57000,20250409,11.75,158100,-59.71,20250115,57000,11.75,20250409,343000,-81.43,20240527,57000,11.75,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,12493,N,00,N
20250509,151109,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63200,-3900,5,-5.81,11963725200,186141,117.91,67600,67700,63100,87200,47000,67100,64272.38,7.26,0,4965,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13395,-2.34,2.94,12,0.88,-27047.00,21494.00,343000,20240527,-81.57,57000,20250409,10.88,158100,-60.03,20250115,57000,10.88,20250409,343000,-81.57,20240527,57000,10.88,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,N,00,N
20250509,141104,57,100.00,KSQ150,,화학,N,N,N,N, ,N,63700,-3400,5,-5.07,10096182800,156650,99.23,67600,67700,63400,87200,47000,67100,64450.58,7.26,0,11247,70100,68600,67500,66000,64900,68050,65450,106,20100,500,46970,100,1,21194303,13501,-2.36,2.96,12,0.74,-27047.00,21494.00,343000,20240527,-81.43,57000,20250409,11.75,158100,-59.71,20250115,57000,11.75,20250409,343000,-81.43,20240527,57000,11.75,20250409,0.87,Y,348370,500,105 억,,1539698,N,N,9669,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 161057 57 100.00 KSQ150 화학 N N N N N 67100 3400 2 5.34 20691059050 305773 156.05 66500 70700 65800 82800 44600 63700 67668.11 7.55 0 -16381 69433 66566 64833 61966 60233 65700 61100 106 19100 500 44590 100 1 21194303 14221 -2.48 3.12 12 1.44 -27047.00 21494.00 343000 20240527 -80.44 57000 20250409 17.72 158100 -57.56 20250115 57000 17.72 20250409 343000 -80.44 20240527 57000 17.72 20250409 0.87 Y 348370 500 105 억 1599966 N N 22120 N 00 N
3 20250512 151109 57 100.00 KSQ150 화학 N N N N N 67100 3400 2 5.34 20038600150 296044 151.08 66500 70700 65800 82800 44600 63700 67687.91 7.55 0 -18293 69433 66566 64833 61966 60233 65700 61100 106 19100 500 44590 100 1 21194303 14221 -2.48 3.12 12 1.40 -27047.00 21494.00 343000 20240527 -80.44 57000 20250409 17.72 158100 -57.56 20250115 57000 17.72 20250409 343000 -80.44 20240527 57000 17.72 20250409 0.87 Y 348370 500 105 억 1599966 N N 12493 N 00 N
4 20250512 141107 57 100.00 KSQ150 화학 N N N N N 66300 2600 2 4.08 18384797300 271272 138.44 66500 70700 65800 82800 44600 63700 67772.56 7.55 0 -11386 69433 66566 64833 61966 60233 65700 61100 106 19100 500 44590 100 1 21194303 14052 -2.45 3.08 12 1.28 -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 1599966 N N 12493 N 00 N
5 20250512 131106 57 100.00 KSQ150 화학 N N N N N 67000 3300 2 5.18 17564095300 258957 132.16 66500 70700 65800 82800 44600 63700 67826.30 7.55 0 -8097 69433 66566 64833 61966 60233 65700 61100 106 19100 500 44590 100 1 21194303 14200 -2.48 3.12 12 1.22 -27047.00 21494.00 343000 20240527 -80.47 57000 20250409 17.54 158100 -57.62 20250115 57000 17.54 20250409 343000 -80.47 20240527 57000 17.54 20250409 0.87 Y 348370 500 105 억 1599966 N N 12493 N 00 N
6 20250512 121107 57 100.00 KSQ150 화학 N N N N N 66900 3200 2 5.02 16982227400 250267 127.72 66500 70700 65800 82800 44600 63700 67856.44 7.55 0 -7236 69433 66566 64833 61966 60233 65700 61100 106 19100 500 44590 100 1 21194303 14179 -2.47 3.11 12 1.18 -27047.00 21494.00 343000 20240527 -80.50 57000 20250409 17.37 158100 -57.69 20250115 57000 17.37 20250409 343000 -80.50 20240527 57000 17.37 20250409 0.87 Y 348370 500 105 억 1599966 N N 12493 N 00 N
7 20250512 111106 57 100.00 KSQ150 화학 N N N N N 67700 4000 2 6.28 16035839500 236209 120.55 66500 70700 65800 82800 44600 63700 67888.35 7.55 0 -7757 69433 66566 64833 61966 60233 65700 61100 106 19100 500 44590 100 1 21194303 14349 -2.50 3.15 12 1.11 -27047.00 21494.00 343000 20240527 -80.26 57000 20250409 18.77 158100 -57.18 20250115 57000 18.77 20250409 343000 -80.26 20240527 57000 18.77 20250409 0.87 Y 348370 500 105 억 1599966 N N 12493 N 00 N
8 20250512 101103 57 100.00 KSQ150 화학 N N N N N 67700 4000 2 6.28 14565432750 214482 109.46 66500 70700 65800 82800 44600 63700 67909.81 7.55 0 -11883 69433 66566 64833 61966 60233 65700 61100 106 19100 500 44590 100 1 21194303 14349 -2.50 3.15 12 1.01 -27047.00 21494.00 343000 20240527 -80.26 57000 20250409 18.77 158100 -57.18 20250115 57000 18.77 20250409 343000 -80.26 20240527 57000 18.77 20250409 0.87 Y 348370 500 105 억 1599966 N N 12493 N 00 N
9 20250512 091106 57 100.00 KSQ150 화학 N N N N N 68600 4900 2 7.69 7746465150 113465 57.91 66500 70700 65800 82800 44600 63700 68271.85 7.55 0 -2143 69433 66566 64833 61966 60233 65700 61100 106 19100 500 44590 100 1 21194303 14539 -2.54 3.19 12 0.54 -27047.00 21494.00 343000 20240527 -80.00 57000 20250409 20.35 158100 -56.61 20250115 57000 20.35 20250409 343000 -80.00 20240527 57000 20.35 20250409 0.87 Y 348370 500 105 억 1599966 N N 12493 N 00 N
10 20250509 161057 57 100.00 KSQ150 화학 N N N N N 63700 -3400 5 -5.07 12587157800 195949 124.12 67600 67700 63100 87200 47000 67100 64237.32 7.26 0 7541 70100 68600 67500 66000 64900 68050 65450 106 20100 500 46970 100 1 21194303 13501 -2.36 2.96 12 0.92 -27047.00 21494.00 343000 20240527 -81.43 57000 20250409 11.75 158100 -59.71 20250115 57000 11.75 20250409 343000 -81.43 20240527 57000 11.75 20250409 0.87 Y 348370 500 105 억 1539698 N N 12493 N 00 N
11 20250509 151109 57 100.00 KSQ150 화학 N N N N N 63200 -3900 5 -5.81 11963725200 186141 117.91 67600 67700 63100 87200 47000 67100 64272.38 7.26 0 4965 70100 68600 67500 66000 64900 68050 65450 106 20100 500 46970 100 1 21194303 13395 -2.34 2.94 12 0.88 -27047.00 21494.00 343000 20240527 -81.57 57000 20250409 10.88 158100 -60.03 20250115 57000 10.88 20250409 343000 -81.57 20240527 57000 10.88 20250409 0.87 Y 348370 500 105 억 1539698 N N 9669 N 00 N
12 20250509 141104 57 100.00 KSQ150 화학 N N N N N 63700 -3400 5 -5.07 10096182800 156650 99.23 67600 67700 63400 87200 47000 67100 64450.58 7.26 0 11247 70100 68600 67500 66000 64900 68050 65450 106 20100 500 46970 100 1 21194303 13501 -2.36 2.96 12 0.74 -27047.00 21494.00 343000 20240527 -81.43 57000 20250409 11.75 158100 -59.71 20250115 57000 11.75 20250409 343000 -81.43 20240527 57000 11.75 20250409 0.87 Y 348370 500 105 억 1539698 N N 9669 N 00 N