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
278280/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
20250516,160854,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34950,-1350,5,-3.72,958223800,27360,81.68,36350,37000,34500,47150,25450,36300,35022.80,4.01,0,-11561,38466,37382,35816,34732,33166,37925,35275,50,10850,500,24680,50,1,10000000,3495,-12.76,0.94,12,0.27,-2740.00,36996.00,82200,20240612,-57.48,30050,20250409,16.31,42150,-17.08,20250224,30050,16.31,20250409,82200,-57.48,20240612,30050,16.31,20250409,0.42,Y,278280,500,50 억,,400921,N,N,2260,N,00,N
20250516,150910,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,-1400,5,-3.86,908821150,25947,77.46,36350,37000,34500,47150,25450,36300,35026.06,4.01,0,-11187,38466,37382,35816,34732,33166,37925,35275,50,10850,500,24680,50,1,10000000,3490,-12.74,0.94,12,0.26,-2740.00,36996.00,82200,20240612,-57.54,30050,20250409,16.14,42150,-17.20,20250224,30050,16.14,20250409,82200,-57.54,20240612,30050,16.14,20250409,0.42,Y,278280,500,50 억,,400921,N,N,275,N,00,N
20250516,140905,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34650,-1650,5,-4.55,824211900,23520,70.22,36350,37000,34500,47150,25450,36300,35043.02,4.01,0,-10504,38466,37382,35816,34732,33166,37925,35275,50,10850,500,24680,50,1,10000000,3465,-12.65,0.94,12,0.24,-2740.00,36996.00,82200,20240612,-57.85,30050,20250409,15.31,42150,-17.79,20250224,30050,15.31,20250409,82200,-57.85,20240612,30050,15.31,20250409,0.42,Y,278280,500,50 억,,400921,N,N,275,N,00,N
20250516,130903,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34750,-1550,5,-4.27,747587050,21311,63.62,36350,37000,34500,47150,25450,36300,35079.87,4.01,0,-9827,38466,37382,35816,34732,33166,37925,35275,50,10850,500,24680,50,1,10000000,3475,-12.68,0.94,12,0.21,-2740.00,36996.00,82200,20240612,-57.73,30050,20250409,15.64,42150,-17.56,20250224,30050,15.64,20250409,82200,-57.73,20240612,30050,15.64,20250409,0.42,Y,278280,500,50 억,,400921,N,N,275,N,00,N
20250516,120907,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34650,-1650,5,-4.55,707416600,20154,60.17,36350,37000,34500,47150,25450,36300,35100.56,4.01,0,-9084,38466,37382,35816,34732,33166,37925,35275,50,10850,500,24680,50,1,10000000,3465,-12.65,0.94,12,0.20,-2740.00,36996.00,82200,20240612,-57.85,30050,20250409,15.31,42150,-17.79,20250224,30050,15.31,20250409,82200,-57.85,20240612,30050,15.31,20250409,0.42,Y,278280,500,50 억,,400921,N,N,275,N,00,N
20250516,110831,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34750,-1550,5,-4.27,581226175,16511,49.29,36350,37000,34600,47150,25450,36300,35202.36,4.01,0,-7312,38466,37382,35816,34732,33166,37925,35275,50,10850,500,24680,50,1,10000000,3475,-12.68,0.94,12,0.17,-2740.00,36996.00,82200,20240612,-57.73,30050,20250409,15.64,42150,-17.56,20250224,30050,15.64,20250409,82200,-57.73,20240612,30050,15.64,20250409,0.42,Y,278280,500,50 억,,400921,N,N,275,N,00,N
20250516,100856,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,-1400,5,-3.86,434222100,12284,36.67,36350,37000,34850,47150,25450,36300,35348.59,4.01,0,-5499,38466,37382,35816,34732,33166,37925,35275,50,10850,500,24680,50,1,10000000,3490,-12.74,0.94,12,0.12,-2740.00,36996.00,82200,20240612,-57.54,30050,20250409,16.14,42150,-17.20,20250224,30050,16.14,20250409,82200,-57.54,20240612,30050,16.14,20250409,0.42,Y,278280,500,50 억,,400921,N,N,275,N,00,N
20250516,090910,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35300,-1000,5,-2.75,131235400,3654,10.91,36350,37000,35250,47150,25450,36300,35915.54,4.01,0,-1791,38466,37382,35816,34732,33166,37925,35275,50,10850,500,24680,50,1,10000000,3530,-12.88,0.95,12,0.04,-2740.00,36996.00,82200,20240612,-57.06,30050,20250409,17.47,42150,-16.25,20250224,30050,17.47,20250409,82200,-57.06,20240612,30050,17.47,20250409,0.42,Y,278280,500,50 억,,400921,N,N,275,N,00,N
20250515,161013,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36300,1350,2,3.86,1209208000,33496,257.84,34500,36900,34250,45400,24500,34950,36100.07,3.93,0,7535,35983,35466,34683,34166,33383,35075,33775,50,10450,500,23760,50,1,10000000,3630,-13.25,0.98,12,0.33,-2740.00,36996.00,82200,20240612,-55.84,30050,20250409,20.80,42150,-13.88,20250224,30050,20.80,20250409,82200,-55.84,20240612,30050,20.80,20250409,0.43,Y,278280,500,50 억,,392933,N,N,275,N,00,N
20250515,151026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36250,1300,2,3.72,1164471800,32262,248.34,34500,36900,34250,45400,24500,34950,36094.22,3.93,0,7280,35983,35466,34683,34166,33383,35075,33775,50,10450,500,23760,50,1,10000000,3625,-13.23,0.98,12,0.32,-2740.00,36996.00,82200,20240612,-55.90,30050,20250409,20.63,42150,-14.00,20250224,30050,20.63,20250409,82200,-55.90,20240612,30050,20.63,20250409,0.43,Y,278280,500,50 억,,392933,N,N,346,N,00,N
20250515,141026,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36450,1500,2,4.29,1075345600,29813,229.49,34500,36900,34250,45400,24500,34950,36069.69,3.93,0,8093,35983,35466,34683,34166,33383,35075,33775,50,10450,500,23760,50,1,10000000,3645,-13.30,0.99,12,0.30,-2740.00,36996.00,82200,20240612,-55.66,30050,20250409,21.30,42150,-13.52,20250224,30050,21.30,20250409,82200,-55.66,20240612,30050,21.30,20250409,0.43,Y,278280,500,50 억,,392933,N,N,346,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 160854 55 60.00 KSQ150 화학 N N N Y 60 N 34950 -1350 5 -3.72 958223800 27360 81.68 36350 37000 34500 47150 25450 36300 35022.80 4.01 0 -11561 38466 37382 35816 34732 33166 37925 35275 50 10850 500 24680 50 1 10000000 3495 -12.76 0.94 12 0.27 -2740.00 36996.00 82200 20240612 -57.48 30050 20250409 16.31 42150 -17.08 20250224 30050 16.31 20250409 82200 -57.48 20240612 30050 16.31 20250409 0.42 Y 278280 500 50 억 400921 N N 2260 N 00 N
3 20250516 150910 55 60.00 KSQ150 화학 N N N Y 60 N 34900 -1400 5 -3.86 908821150 25947 77.46 36350 37000 34500 47150 25450 36300 35026.06 4.01 0 -11187 38466 37382 35816 34732 33166 37925 35275 50 10850 500 24680 50 1 10000000 3490 -12.74 0.94 12 0.26 -2740.00 36996.00 82200 20240612 -57.54 30050 20250409 16.14 42150 -17.20 20250224 30050 16.14 20250409 82200 -57.54 20240612 30050 16.14 20250409 0.42 Y 278280 500 50 억 400921 N N 275 N 00 N
4 20250516 140905 55 60.00 KSQ150 화학 N N N Y 60 N 34650 -1650 5 -4.55 824211900 23520 70.22 36350 37000 34500 47150 25450 36300 35043.02 4.01 0 -10504 38466 37382 35816 34732 33166 37925 35275 50 10850 500 24680 50 1 10000000 3465 -12.65 0.94 12 0.24 -2740.00 36996.00 82200 20240612 -57.85 30050 20250409 15.31 42150 -17.79 20250224 30050 15.31 20250409 82200 -57.85 20240612 30050 15.31 20250409 0.42 Y 278280 500 50 억 400921 N N 275 N 00 N
5 20250516 130903 55 60.00 KSQ150 화학 N N N Y 60 N 34750 -1550 5 -4.27 747587050 21311 63.62 36350 37000 34500 47150 25450 36300 35079.87 4.01 0 -9827 38466 37382 35816 34732 33166 37925 35275 50 10850 500 24680 50 1 10000000 3475 -12.68 0.94 12 0.21 -2740.00 36996.00 82200 20240612 -57.73 30050 20250409 15.64 42150 -17.56 20250224 30050 15.64 20250409 82200 -57.73 20240612 30050 15.64 20250409 0.42 Y 278280 500 50 억 400921 N N 275 N 00 N
6 20250516 120907 55 60.00 KSQ150 화학 N N N Y 60 N 34650 -1650 5 -4.55 707416600 20154 60.17 36350 37000 34500 47150 25450 36300 35100.56 4.01 0 -9084 38466 37382 35816 34732 33166 37925 35275 50 10850 500 24680 50 1 10000000 3465 -12.65 0.94 12 0.20 -2740.00 36996.00 82200 20240612 -57.85 30050 20250409 15.31 42150 -17.79 20250224 30050 15.31 20250409 82200 -57.85 20240612 30050 15.31 20250409 0.42 Y 278280 500 50 억 400921 N N 275 N 00 N
7 20250516 110831 55 60.00 KSQ150 화학 N N N Y 60 N 34750 -1550 5 -4.27 581226175 16511 49.29 36350 37000 34600 47150 25450 36300 35202.36 4.01 0 -7312 38466 37382 35816 34732 33166 37925 35275 50 10850 500 24680 50 1 10000000 3475 -12.68 0.94 12 0.17 -2740.00 36996.00 82200 20240612 -57.73 30050 20250409 15.64 42150 -17.56 20250224 30050 15.64 20250409 82200 -57.73 20240612 30050 15.64 20250409 0.42 Y 278280 500 50 억 400921 N N 275 N 00 N
8 20250516 100856 55 60.00 KSQ150 화학 N N N Y 60 N 34900 -1400 5 -3.86 434222100 12284 36.67 36350 37000 34850 47150 25450 36300 35348.59 4.01 0 -5499 38466 37382 35816 34732 33166 37925 35275 50 10850 500 24680 50 1 10000000 3490 -12.74 0.94 12 0.12 -2740.00 36996.00 82200 20240612 -57.54 30050 20250409 16.14 42150 -17.20 20250224 30050 16.14 20250409 82200 -57.54 20240612 30050 16.14 20250409 0.42 Y 278280 500 50 억 400921 N N 275 N 00 N
9 20250516 090910 55 60.00 KSQ150 화학 N N N Y 60 N 35300 -1000 5 -2.75 131235400 3654 10.91 36350 37000 35250 47150 25450 36300 35915.54 4.01 0 -1791 38466 37382 35816 34732 33166 37925 35275 50 10850 500 24680 50 1 10000000 3530 -12.88 0.95 12 0.04 -2740.00 36996.00 82200 20240612 -57.06 30050 20250409 17.47 42150 -16.25 20250224 30050 17.47 20250409 82200 -57.06 20240612 30050 17.47 20250409 0.42 Y 278280 500 50 억 400921 N N 275 N 00 N
10 20250515 161013 55 60.00 KSQ150 화학 N N N Y 60 N 36300 1350 2 3.86 1209208000 33496 257.84 34500 36900 34250 45400 24500 34950 36100.07 3.93 0 7535 35983 35466 34683 34166 33383 35075 33775 50 10450 500 23760 50 1 10000000 3630 -13.25 0.98 12 0.33 -2740.00 36996.00 82200 20240612 -55.84 30050 20250409 20.80 42150 -13.88 20250224 30050 20.80 20250409 82200 -55.84 20240612 30050 20.80 20250409 0.43 Y 278280 500 50 억 392933 N N 275 N 00 N
11 20250515 151026 55 60.00 KSQ150 화학 N N N Y 60 N 36250 1300 2 3.72 1164471800 32262 248.34 34500 36900 34250 45400 24500 34950 36094.22 3.93 0 7280 35983 35466 34683 34166 33383 35075 33775 50 10450 500 23760 50 1 10000000 3625 -13.23 0.98 12 0.32 -2740.00 36996.00 82200 20240612 -55.90 30050 20250409 20.63 42150 -14.00 20250224 30050 20.63 20250409 82200 -55.90 20240612 30050 20.63 20250409 0.43 Y 278280 500 50 억 392933 N N 346 N 00 N
12 20250515 141026 55 60.00 KSQ150 화학 N N N Y 60 N 36450 1500 2 4.29 1075345600 29813 229.49 34500 36900 34250 45400 24500 34950 36069.69 3.93 0 8093 35983 35466 34683 34166 33383 35075 33775 50 10450 500 23760 50 1 10000000 3645 -13.30 0.99 12 0.30 -2740.00 36996.00 82200 20240612 -55.66 30050 20250409 21.30 42150 -13.52 20250224 30050 21.30 20250409 82200 -55.66 20240612 30050 21.30 20250409 0.43 Y 278280 500 50 억 392933 N N 346 N 00 N