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
281740/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
20250516,160855,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12190,-540,5,-4.24,3736434215,305336,187.55,12640,12730,12090,16540,8920,12730,12237.12,7.25,0,-84836,13210,12970,12830,12590,12450,12900,12520,66,3810,100,9160,10,1,65730548,8013,38.45,6.15,12,0.46,317.00,1982.00,23900,20240503,-49.00,9790,20241209,24.51,20400,-40.25,20250221,10510,15.98,20250203,23150,-47.34,20240611,9790,24.51,20241209,1.33,Y,281740,100,65 억,,4767835,N,N,17077,N,00,N
20250516,150912,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12210,-520,5,-4.08,3448543355,281727,173.04,12640,12730,12090,16540,8920,12730,12240.73,7.25,0,-82430,13210,12970,12830,12590,12450,12900,12520,66,3810,100,9160,10,1,65730548,8026,38.52,6.16,12,0.43,317.00,1982.00,23900,20240503,-48.91,9790,20241209,24.72,20400,-40.15,20250221,10510,16.18,20250203,23150,-47.26,20240611,9790,24.72,20241209,1.33,Y,281740,100,65 억,,4767835,N,N,23039,N,00,N
20250516,140907,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12160,-570,5,-4.48,3069413345,250658,153.96,12640,12730,12090,16540,8920,12730,12245.42,7.25,0,-87875,13210,12970,12830,12590,12450,12900,12520,66,3810,100,9160,10,1,65730548,7993,38.36,6.14,12,0.38,317.00,1982.00,23900,20240503,-49.12,9790,20241209,24.21,20400,-40.39,20250221,10510,15.70,20250203,23150,-47.47,20240611,9790,24.21,20241209,1.33,Y,281740,100,65 억,,4767835,N,N,23039,N,00,N
20250516,130905,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12170,-560,5,-4.40,2830101135,230999,141.89,12640,12730,12090,16540,8920,12730,12251.57,7.25,0,-91413,13210,12970,12830,12590,12450,12900,12520,66,3810,100,9160,10,1,65730548,7999,38.39,6.14,12,0.35,317.00,1982.00,23900,20240503,-49.08,9790,20241209,24.31,20400,-40.34,20250221,10510,15.79,20250203,23150,-47.43,20240611,9790,24.31,20241209,1.33,Y,281740,100,65 억,,4767835,N,N,23039,N,00,N
20250516,120908,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12130,-600,5,-4.71,2519961345,205433,126.18,12640,12730,12090,16540,8920,12730,12266.58,7.25,0,-93107,13210,12970,12830,12590,12450,12900,12520,66,3810,100,9160,10,1,65730548,7973,38.26,6.12,12,0.31,317.00,1982.00,23900,20240503,-49.25,9790,20241209,23.90,20400,-40.54,20250221,10510,15.41,20250203,23150,-47.60,20240611,9790,23.90,20241209,1.33,Y,281740,100,65 억,,4767835,N,N,23039,N,00,N
20250516,110832,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12190,-540,5,-4.24,1839948520,149402,91.77,12640,12730,12150,16540,8920,12730,12315.42,7.25,0,-72867,13210,12970,12830,12590,12450,12900,12520,66,3810,100,9160,10,1,65730548,8013,38.45,6.15,12,0.23,317.00,1982.00,23900,20240503,-49.00,9790,20241209,24.51,20400,-40.25,20250221,10510,15.98,20250203,23150,-47.34,20240611,9790,24.51,20241209,1.33,Y,281740,100,65 억,,4767835,N,N,23039,N,00,N
20250516,100857,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12290,-440,5,-3.46,1132893530,91427,56.16,12640,12730,12260,16540,8920,12730,12391.24,7.25,0,-48079,13210,12970,12830,12590,12450,12900,12520,66,3810,100,9160,10,1,65730548,8078,38.77,6.20,12,0.14,317.00,1982.00,23900,20240503,-48.58,9790,20241209,25.54,20400,-39.75,20250221,10510,16.94,20250203,23150,-46.91,20240611,9790,25.54,20241209,1.33,Y,281740,100,65 억,,4767835,N,N,23039,N,00,N
20250516,090911,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12520,-210,5,-1.65,171669430,13663,8.39,12640,12730,12500,16540,8920,12730,12564.55,7.25,0,-6931,13210,12970,12830,12590,12450,12900,12520,66,3810,100,9160,10,1,65730548,8229,39.50,6.32,12,0.02,317.00,1982.00,23900,20240503,-47.62,9790,20241209,27.89,20400,-38.63,20250221,10510,19.12,20250203,23150,-45.92,20240611,9790,27.89,20241209,1.33,Y,281740,100,65 억,,4767835,N,N,23039,N,00,N
20250515,161015,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12730,-300,5,-2.30,2095750970,162806,59.06,12960,13070,12690,16930,9130,13030,12872.80,7.30,0,-30393,14063,13546,13123,12606,12183,13335,12395,66,3900,100,9380,10,1,65730548,8367,40.16,6.42,12,0.25,317.00,1982.00,23900,20240503,-46.74,9790,20241209,30.03,20400,-37.60,20250221,10510,21.12,20250203,23150,-45.01,20240611,9790,30.03,20241209,1.32,Y,281740,100,65 억,,4795746,N,N,23039,N,00,N
20250515,151028,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12730,-300,5,-2.30,1995409890,154925,56.20,12960,13070,12690,16930,9130,13030,12879.84,7.30,0,-27597,14063,13546,13123,12606,12183,13335,12395,66,3900,100,9380,10,1,65730548,8367,40.16,6.42,12,0.24,317.00,1982.00,23900,20240503,-46.74,9790,20241209,30.03,20400,-37.60,20250221,10510,21.12,20250203,23150,-45.01,20240611,9790,30.03,20241209,1.32,Y,281740,100,65 억,,4795746,N,N,23960,N,00,N
20250515,141028,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12820,-210,5,-1.61,1324793100,102309,37.11,12960,13070,12820,16930,9130,13030,12948.94,7.30,0,-14009,14063,13546,13123,12606,12183,13335,12395,66,3900,100,9380,10,1,65730548,8427,40.44,6.47,12,0.16,317.00,1982.00,23900,20240503,-46.36,9790,20241209,30.95,20400,-37.16,20250221,10510,21.98,20250203,23150,-44.62,20240611,9790,30.95,20241209,1.32,Y,281740,100,65 억,,4795746,N,N,23960,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 160855 55 60.00 KSQ150 화학 N N N Y 60 N 12190 -540 5 -4.24 3736434215 305336 187.55 12640 12730 12090 16540 8920 12730 12237.12 7.25 0 -84836 13210 12970 12830 12590 12450 12900 12520 66 3810 100 9160 10 1 65730548 8013 38.45 6.15 12 0.46 317.00 1982.00 23900 20240503 -49.00 9790 20241209 24.51 20400 -40.25 20250221 10510 15.98 20250203 23150 -47.34 20240611 9790 24.51 20241209 1.33 Y 281740 100 65 억 4767835 N N 17077 N 00 N
3 20250516 150912 55 60.00 KSQ150 화학 N N N Y 60 N 12210 -520 5 -4.08 3448543355 281727 173.04 12640 12730 12090 16540 8920 12730 12240.73 7.25 0 -82430 13210 12970 12830 12590 12450 12900 12520 66 3810 100 9160 10 1 65730548 8026 38.52 6.16 12 0.43 317.00 1982.00 23900 20240503 -48.91 9790 20241209 24.72 20400 -40.15 20250221 10510 16.18 20250203 23150 -47.26 20240611 9790 24.72 20241209 1.33 Y 281740 100 65 억 4767835 N N 23039 N 00 N
4 20250516 140907 55 60.00 KSQ150 화학 N N N Y 60 N 12160 -570 5 -4.48 3069413345 250658 153.96 12640 12730 12090 16540 8920 12730 12245.42 7.25 0 -87875 13210 12970 12830 12590 12450 12900 12520 66 3810 100 9160 10 1 65730548 7993 38.36 6.14 12 0.38 317.00 1982.00 23900 20240503 -49.12 9790 20241209 24.21 20400 -40.39 20250221 10510 15.70 20250203 23150 -47.47 20240611 9790 24.21 20241209 1.33 Y 281740 100 65 억 4767835 N N 23039 N 00 N
5 20250516 130905 55 60.00 KSQ150 화학 N N N Y 60 N 12170 -560 5 -4.40 2830101135 230999 141.89 12640 12730 12090 16540 8920 12730 12251.57 7.25 0 -91413 13210 12970 12830 12590 12450 12900 12520 66 3810 100 9160 10 1 65730548 7999 38.39 6.14 12 0.35 317.00 1982.00 23900 20240503 -49.08 9790 20241209 24.31 20400 -40.34 20250221 10510 15.79 20250203 23150 -47.43 20240611 9790 24.31 20241209 1.33 Y 281740 100 65 억 4767835 N N 23039 N 00 N
6 20250516 120908 55 60.00 KSQ150 화학 N N N Y 60 N 12130 -600 5 -4.71 2519961345 205433 126.18 12640 12730 12090 16540 8920 12730 12266.58 7.25 0 -93107 13210 12970 12830 12590 12450 12900 12520 66 3810 100 9160 10 1 65730548 7973 38.26 6.12 12 0.31 317.00 1982.00 23900 20240503 -49.25 9790 20241209 23.90 20400 -40.54 20250221 10510 15.41 20250203 23150 -47.60 20240611 9790 23.90 20241209 1.33 Y 281740 100 65 억 4767835 N N 23039 N 00 N
7 20250516 110832 55 60.00 KSQ150 화학 N N N Y 60 N 12190 -540 5 -4.24 1839948520 149402 91.77 12640 12730 12150 16540 8920 12730 12315.42 7.25 0 -72867 13210 12970 12830 12590 12450 12900 12520 66 3810 100 9160 10 1 65730548 8013 38.45 6.15 12 0.23 317.00 1982.00 23900 20240503 -49.00 9790 20241209 24.51 20400 -40.25 20250221 10510 15.98 20250203 23150 -47.34 20240611 9790 24.51 20241209 1.33 Y 281740 100 65 억 4767835 N N 23039 N 00 N
8 20250516 100857 55 60.00 KSQ150 화학 N N N Y 60 N 12290 -440 5 -3.46 1132893530 91427 56.16 12640 12730 12260 16540 8920 12730 12391.24 7.25 0 -48079 13210 12970 12830 12590 12450 12900 12520 66 3810 100 9160 10 1 65730548 8078 38.77 6.20 12 0.14 317.00 1982.00 23900 20240503 -48.58 9790 20241209 25.54 20400 -39.75 20250221 10510 16.94 20250203 23150 -46.91 20240611 9790 25.54 20241209 1.33 Y 281740 100 65 억 4767835 N N 23039 N 00 N
9 20250516 090911 55 60.00 KSQ150 화학 N N N Y 60 N 12520 -210 5 -1.65 171669430 13663 8.39 12640 12730 12500 16540 8920 12730 12564.55 7.25 0 -6931 13210 12970 12830 12590 12450 12900 12520 66 3810 100 9160 10 1 65730548 8229 39.50 6.32 12 0.02 317.00 1982.00 23900 20240503 -47.62 9790 20241209 27.89 20400 -38.63 20250221 10510 19.12 20250203 23150 -45.92 20240611 9790 27.89 20241209 1.33 Y 281740 100 65 억 4767835 N N 23039 N 00 N
10 20250515 161015 55 60.00 KSQ150 화학 N N N Y 60 N 12730 -300 5 -2.30 2095750970 162806 59.06 12960 13070 12690 16930 9130 13030 12872.80 7.30 0 -30393 14063 13546 13123 12606 12183 13335 12395 66 3900 100 9380 10 1 65730548 8367 40.16 6.42 12 0.25 317.00 1982.00 23900 20240503 -46.74 9790 20241209 30.03 20400 -37.60 20250221 10510 21.12 20250203 23150 -45.01 20240611 9790 30.03 20241209 1.32 Y 281740 100 65 억 4795746 N N 23039 N 00 N
11 20250515 151028 55 60.00 KSQ150 화학 N N N Y 60 N 12730 -300 5 -2.30 1995409890 154925 56.20 12960 13070 12690 16930 9130 13030 12879.84 7.30 0 -27597 14063 13546 13123 12606 12183 13335 12395 66 3900 100 9380 10 1 65730548 8367 40.16 6.42 12 0.24 317.00 1982.00 23900 20240503 -46.74 9790 20241209 30.03 20400 -37.60 20250221 10510 21.12 20250203 23150 -45.01 20240611 9790 30.03 20241209 1.32 Y 281740 100 65 억 4795746 N N 23960 N 00 N
12 20250515 141028 55 60.00 KSQ150 화학 N N N Y 60 N 12820 -210 5 -1.61 1324793100 102309 37.11 12960 13070 12820 16930 9130 13030 12948.94 7.30 0 -14009 14063 13546 13123 12606 12183 13335 12395 66 3900 100 9380 10 1 65730548 8427 40.44 6.47 12 0.16 317.00 1982.00 23900 20240503 -46.36 9790 20241209 30.95 20400 -37.16 20250221 10510 21.98 20250203 23150 -44.62 20240611 9790 30.95 20241209 1.32 Y 281740 100 65 억 4795746 N N 23960 N 00 N