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
048410/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
20250516,160426,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10700,60,2,0.56,1049373655,98035,108.16,10590,10890,10570,13830,7450,10640,10704.07,10.37,0,32064,11066,10852,10666,10452,10266,10760,10360,240,3190,500,7870,10,1,48021608,5138,-64.07,11.29,12,0.20,-167.00,948.00,21391,20240828,-49.98,9320,20250407,14.81,16450,-34.95,20250108,9320,14.81,20250407,22700,-52.86,20240828,9320,14.81,20250407,0.50,Y,048410,500,240 억,,4979486,N,N,15594,N,00,N
20250516,150430,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10690,50,2,0.47,957360305,89430,98.66,10590,10890,10570,13830,7450,10640,10705.14,10.37,0,25246,11066,10852,10666,10452,10266,10760,10360,240,3190,500,7870,10,1,48021608,5134,-64.01,11.28,12,0.19,-167.00,948.00,21391,20240828,-50.03,9320,20250407,14.70,16450,-35.02,20250108,9320,14.70,20250407,22700,-52.91,20240828,9320,14.70,20250407,0.50,Y,048410,500,240 억,,4979486,N,N,21281,N,00,N
20250516,140429,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10680,40,2,0.38,843510565,78776,86.91,10590,10890,10570,13830,7450,10640,10707.71,10.37,0,19727,11066,10852,10666,10452,10266,10760,10360,240,3190,500,7870,10,1,48021608,5129,-63.95,11.27,12,0.16,-167.00,948.00,21391,20240828,-50.07,9320,20250407,14.59,16450,-35.08,20250108,9320,14.59,20250407,22700,-52.95,20240828,9320,14.59,20250407,0.50,Y,048410,500,240 억,,4979486,N,N,21281,N,00,N
20250516,130427,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10680,40,2,0.38,730507355,68166,75.20,10590,10890,10570,13830,7450,10640,10716.59,10.37,0,17446,11066,10852,10666,10452,10266,10760,10360,240,3190,500,7870,10,1,48021608,5129,-63.95,11.27,12,0.14,-167.00,948.00,21391,20240828,-50.07,9320,20250407,14.59,16450,-35.08,20250108,9320,14.59,20250407,22700,-52.95,20240828,9320,14.59,20250407,0.50,Y,048410,500,240 억,,4979486,N,N,21281,N,00,N
20250516,120426,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10730,90,2,0.85,619127375,57744,63.71,10590,10890,10570,13830,7450,10640,10721.93,10.37,0,12598,11066,10852,10666,10452,10266,10760,10360,240,3190,500,7870,10,1,48021608,5153,-64.25,11.32,12,0.12,-167.00,948.00,21391,20240828,-49.84,9320,20250407,15.13,16450,-34.77,20250108,9320,15.13,20250407,22700,-52.73,20240828,9320,15.13,20250407,0.50,Y,048410,500,240 억,,4979486,N,N,21281,N,00,N
20250516,110414,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10730,90,2,0.85,470845605,43872,48.40,10590,10890,10570,13830,7450,10640,10732.26,10.37,0,9138,11066,10852,10666,10452,10266,10760,10360,240,3190,500,7870,10,1,48021608,5153,-64.25,11.32,12,0.09,-167.00,948.00,21391,20240828,-49.84,9320,20250407,15.13,16450,-34.77,20250108,9320,15.13,20250407,22700,-52.73,20240828,9320,15.13,20250407,0.50,Y,048410,500,240 억,,4979486,N,N,21281,N,00,N
20250516,100431,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10770,130,2,1.22,289138445,26998,29.79,10590,10890,10570,13830,7450,10640,10709.62,10.37,0,3471,11066,10852,10666,10452,10266,10760,10360,240,3190,500,7870,10,1,48021608,5172,-64.49,11.36,12,0.06,-167.00,948.00,21391,20240828,-49.65,9320,20250407,15.56,16450,-34.53,20250108,9320,15.56,20250407,22700,-52.56,20240828,9320,15.56,20250407,0.50,Y,048410,500,240 억,,4979486,N,N,21281,N,00,N
20250516,090429,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10630,-10,5,-0.09,57204150,5400,5.96,10590,10650,10570,13830,7450,10640,10593.36,10.37,0,-4113,11066,10852,10666,10452,10266,10760,10360,240,3190,500,7870,10,1,48021608,5105,-63.65,11.21,12,0.01,-167.00,948.00,21391,20240828,-50.31,9320,20250407,14.06,16450,-35.38,20250108,9320,14.06,20250407,22700,-53.17,20240828,9320,14.06,20250407,0.50,Y,048410,500,240 억,,4979486,N,N,21281,N,00,N
20250515,160458,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10640,-120,5,-1.12,971790835,90642,56.84,10720,10880,10480,13980,7540,10760,10721.21,10.28,0,10327,11086,10922,10636,10472,10186,11005,10555,240,3220,500,7960,10,1,48021608,5109,-63.71,11.22,12,0.19,-167.00,948.00,21391,20240828,-50.26,9320,20250407,14.16,16450,-35.32,20250108,9320,14.16,20250407,22700,-53.13,20240828,9320,14.16,20250407,0.51,Y,048410,500,240 억,,4936473,N,N,21281,N,00,N
20250515,150501,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10650,-110,5,-1.02,916526685,85444,53.58,10720,10880,10480,13980,7540,10760,10726.64,10.28,0,8017,11086,10922,10636,10472,10186,11005,10555,240,3220,500,7960,10,1,48021608,5114,-63.77,11.23,12,0.18,-167.00,948.00,21391,20240828,-50.21,9320,20250407,14.27,16450,-35.26,20250108,9320,14.27,20250407,22700,-53.08,20240828,9320,14.27,20250407,0.51,Y,048410,500,240 억,,4936473,N,N,35021,N,00,N
20250515,140503,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10710,-50,5,-0.46,723289845,67296,42.20,10720,10880,10480,13980,7540,10760,10747.89,10.28,0,7392,11086,10922,10636,10472,10186,11005,10555,240,3220,500,7960,10,1,48021608,5143,-64.13,11.30,12,0.14,-167.00,948.00,21391,20240828,-49.93,9320,20250407,14.91,16450,-34.89,20250108,9320,14.91,20250407,22700,-52.82,20240828,9320,14.91,20250407,0.51,Y,048410,500,240 억,,4936473,N,N,35021,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 160426 55 60.00 KSQ150 화학 N N N Y 60 N 10700 60 2 0.56 1049373655 98035 108.16 10590 10890 10570 13830 7450 10640 10704.07 10.37 0 32064 11066 10852 10666 10452 10266 10760 10360 240 3190 500 7870 10 1 48021608 5138 -64.07 11.29 12 0.20 -167.00 948.00 21391 20240828 -49.98 9320 20250407 14.81 16450 -34.95 20250108 9320 14.81 20250407 22700 -52.86 20240828 9320 14.81 20250407 0.50 Y 048410 500 240 억 4979486 N N 15594 N 00 N
3 20250516 150430 55 60.00 KSQ150 화학 N N N Y 60 N 10690 50 2 0.47 957360305 89430 98.66 10590 10890 10570 13830 7450 10640 10705.14 10.37 0 25246 11066 10852 10666 10452 10266 10760 10360 240 3190 500 7870 10 1 48021608 5134 -64.01 11.28 12 0.19 -167.00 948.00 21391 20240828 -50.03 9320 20250407 14.70 16450 -35.02 20250108 9320 14.70 20250407 22700 -52.91 20240828 9320 14.70 20250407 0.50 Y 048410 500 240 억 4979486 N N 21281 N 00 N
4 20250516 140429 55 60.00 KSQ150 화학 N N N Y 60 N 10680 40 2 0.38 843510565 78776 86.91 10590 10890 10570 13830 7450 10640 10707.71 10.37 0 19727 11066 10852 10666 10452 10266 10760 10360 240 3190 500 7870 10 1 48021608 5129 -63.95 11.27 12 0.16 -167.00 948.00 21391 20240828 -50.07 9320 20250407 14.59 16450 -35.08 20250108 9320 14.59 20250407 22700 -52.95 20240828 9320 14.59 20250407 0.50 Y 048410 500 240 억 4979486 N N 21281 N 00 N
5 20250516 130427 55 60.00 KSQ150 화학 N N N Y 60 N 10680 40 2 0.38 730507355 68166 75.20 10590 10890 10570 13830 7450 10640 10716.59 10.37 0 17446 11066 10852 10666 10452 10266 10760 10360 240 3190 500 7870 10 1 48021608 5129 -63.95 11.27 12 0.14 -167.00 948.00 21391 20240828 -50.07 9320 20250407 14.59 16450 -35.08 20250108 9320 14.59 20250407 22700 -52.95 20240828 9320 14.59 20250407 0.50 Y 048410 500 240 억 4979486 N N 21281 N 00 N
6 20250516 120426 55 60.00 KSQ150 화학 N N N Y 60 N 10730 90 2 0.85 619127375 57744 63.71 10590 10890 10570 13830 7450 10640 10721.93 10.37 0 12598 11066 10852 10666 10452 10266 10760 10360 240 3190 500 7870 10 1 48021608 5153 -64.25 11.32 12 0.12 -167.00 948.00 21391 20240828 -49.84 9320 20250407 15.13 16450 -34.77 20250108 9320 15.13 20250407 22700 -52.73 20240828 9320 15.13 20250407 0.50 Y 048410 500 240 억 4979486 N N 21281 N 00 N
7 20250516 110414 55 60.00 KSQ150 화학 N N N Y 60 N 10730 90 2 0.85 470845605 43872 48.40 10590 10890 10570 13830 7450 10640 10732.26 10.37 0 9138 11066 10852 10666 10452 10266 10760 10360 240 3190 500 7870 10 1 48021608 5153 -64.25 11.32 12 0.09 -167.00 948.00 21391 20240828 -49.84 9320 20250407 15.13 16450 -34.77 20250108 9320 15.13 20250407 22700 -52.73 20240828 9320 15.13 20250407 0.50 Y 048410 500 240 억 4979486 N N 21281 N 00 N
8 20250516 100431 55 60.00 KSQ150 화학 N N N Y 60 N 10770 130 2 1.22 289138445 26998 29.79 10590 10890 10570 13830 7450 10640 10709.62 10.37 0 3471 11066 10852 10666 10452 10266 10760 10360 240 3190 500 7870 10 1 48021608 5172 -64.49 11.36 12 0.06 -167.00 948.00 21391 20240828 -49.65 9320 20250407 15.56 16450 -34.53 20250108 9320 15.56 20250407 22700 -52.56 20240828 9320 15.56 20250407 0.50 Y 048410 500 240 억 4979486 N N 21281 N 00 N
9 20250516 090429 55 60.00 KSQ150 화학 N N N Y 60 N 10630 -10 5 -0.09 57204150 5400 5.96 10590 10650 10570 13830 7450 10640 10593.36 10.37 0 -4113 11066 10852 10666 10452 10266 10760 10360 240 3190 500 7870 10 1 48021608 5105 -63.65 11.21 12 0.01 -167.00 948.00 21391 20240828 -50.31 9320 20250407 14.06 16450 -35.38 20250108 9320 14.06 20250407 22700 -53.17 20240828 9320 14.06 20250407 0.50 Y 048410 500 240 억 4979486 N N 21281 N 00 N
10 20250515 160458 55 60.00 KSQ150 화학 N N N Y 60 N 10640 -120 5 -1.12 971790835 90642 56.84 10720 10880 10480 13980 7540 10760 10721.21 10.28 0 10327 11086 10922 10636 10472 10186 11005 10555 240 3220 500 7960 10 1 48021608 5109 -63.71 11.22 12 0.19 -167.00 948.00 21391 20240828 -50.26 9320 20250407 14.16 16450 -35.32 20250108 9320 14.16 20250407 22700 -53.13 20240828 9320 14.16 20250407 0.51 Y 048410 500 240 억 4936473 N N 21281 N 00 N
11 20250515 150501 55 60.00 KSQ150 화학 N N N Y 60 N 10650 -110 5 -1.02 916526685 85444 53.58 10720 10880 10480 13980 7540 10760 10726.64 10.28 0 8017 11086 10922 10636 10472 10186 11005 10555 240 3220 500 7960 10 1 48021608 5114 -63.77 11.23 12 0.18 -167.00 948.00 21391 20240828 -50.21 9320 20250407 14.27 16450 -35.26 20250108 9320 14.27 20250407 22700 -53.08 20240828 9320 14.27 20250407 0.51 Y 048410 500 240 억 4936473 N N 35021 N 00 N
12 20250515 140503 55 60.00 KSQ150 화학 N N N Y 60 N 10710 -50 5 -0.46 723289845 67296 42.20 10720 10880 10480 13980 7540 10760 10747.89 10.28 0 7392 11086 10922 10636 10472 10186 11005 10555 240 3220 500 7960 10 1 48021608 5143 -64.13 11.30 12 0.14 -167.00 948.00 21391 20240828 -49.93 9320 20250407 14.91 16450 -34.89 20250108 9320 14.91 20250407 22700 -52.82 20240828 9320 14.91 20250407 0.51 Y 048410 500 240 억 4936473 N N 35021 N 00 N