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
352480/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
20250516,160945,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36550,-1350,5,-3.56,4329016475,118302,143.27,37200,37850,35800,49250,26550,37900,36592.95,6.18,0,19322,39200,38550,37900,37250,36600,38875,37575,10,11350,100,26530,50,1,10013941,3660,11.28,1.77,12,1.18,3240.00,20595.00,141000,20240701,-74.08,27100,20250409,34.87,47750,-23.46,20250319,27100,34.87,20250409,141000,-74.08,20240701,27100,34.87,20250409,3.23,Y,352480,100,10 억,,618905,N,N,5983,N,00,N
20250516,151004,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36550,-1350,5,-3.56,4145033975,113267,137.18,37200,37850,35800,49250,26550,37900,36595.25,6.18,0,16088,39200,38550,37900,37250,36600,38875,37575,10,11350,100,26530,50,1,10013941,3660,11.28,1.77,12,1.13,3240.00,20595.00,141000,20240701,-74.08,27100,20250409,34.87,47750,-23.46,20250319,27100,34.87,20250409,141000,-74.08,20240701,27100,34.87,20250409,3.23,Y,352480,100,10 억,,618905,N,N,2928,N,00,N
20250516,140958,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36750,-1150,5,-3.03,3565667875,97459,118.03,37200,37850,35800,49250,26550,37900,36586.34,6.18,0,9642,39200,38550,37900,37250,36600,38875,37575,10,11350,100,26530,50,1,10013941,3680,11.34,1.78,12,0.97,3240.00,20595.00,141000,20240701,-73.94,27100,20250409,35.61,47750,-23.04,20250319,27100,35.61,20250409,141000,-73.94,20240701,27100,35.61,20250409,3.23,Y,352480,100,10 억,,618905,N,N,2928,N,00,N
20250516,130955,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36400,-1500,5,-3.96,3019730075,82644,100.09,37200,37850,35800,49250,26550,37900,36539.01,6.18,0,7712,39200,38550,37900,37250,36600,38875,37575,10,11350,100,26530,50,1,10013941,3645,11.23,1.77,12,0.83,3240.00,20595.00,141000,20240701,-74.18,27100,20250409,34.32,47750,-23.77,20250319,27100,34.32,20250409,141000,-74.18,20240701,27100,34.32,20250409,3.23,Y,352480,100,10 억,,618905,N,N,2928,N,00,N
20250516,120958,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36150,-1750,5,-4.62,2612854925,71420,86.50,37200,37850,35800,49250,26550,37900,36584.36,6.18,0,3481,39200,38550,37900,37250,36600,38875,37575,10,11350,100,26530,50,1,10013941,3620,11.16,1.76,12,0.71,3240.00,20595.00,141000,20240701,-74.36,27100,20250409,33.39,47750,-24.29,20250319,27100,33.39,20250409,141000,-74.36,20240701,27100,33.39,20250409,3.23,Y,352480,100,10 억,,618905,N,N,2928,N,00,N
20250516,110919,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36300,-1600,5,-4.22,2226142325,60769,73.60,37200,37850,35800,49250,26550,37900,36632.86,6.18,0,827,39200,38550,37900,37250,36600,38875,37575,10,11350,100,26530,50,1,10013941,3635,11.20,1.76,12,0.61,3240.00,20595.00,141000,20240701,-74.26,27100,20250409,33.95,47750,-23.98,20250319,27100,33.95,20250409,141000,-74.26,20240701,27100,33.95,20250409,3.23,Y,352480,100,10 억,,618905,N,N,2928,N,00,N
20250516,100944,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,36350,-1550,5,-4.09,1520318325,41230,49.93,37200,37850,36300,49250,26550,37900,36874.08,6.18,0,-1578,39200,38550,37900,37250,36600,38875,37575,10,11350,100,26530,50,1,10013941,3640,11.22,1.76,12,0.41,3240.00,20595.00,141000,20240701,-74.22,27100,20250409,34.13,47750,-23.87,20250319,27100,34.13,20250409,141000,-74.22,20240701,27100,34.13,20250409,3.23,Y,352480,100,10 억,,618905,N,N,2928,N,00,N
20250516,091002,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37200,-700,5,-1.85,334036700,8957,10.85,37200,37850,37100,49250,26550,37900,37293.37,6.18,0,959,39200,38550,37900,37250,36600,38875,37575,10,11350,100,26530,50,1,10013941,3725,11.48,1.81,12,0.09,3240.00,20595.00,141000,20240701,-73.62,27100,20250409,37.27,47750,-22.09,20250319,27100,37.27,20250409,141000,-73.62,20240701,27100,37.27,20250409,3.23,Y,352480,100,10 억,,618905,N,N,2928,N,00,N
20250515,161113,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,-450,5,-1.17,3117460550,82570,60.17,37750,38550,37250,49850,26850,38350,37755.35,6.25,0,5629,40383,39366,37883,36866,35383,39875,37375,10,11500,100,26840,50,1,10013941,3795,11.70,1.84,12,0.82,3240.00,20595.00,141000,20240701,-73.12,27100,20250409,39.85,47750,-20.63,20250319,27100,39.85,20250409,141000,-73.12,20240701,27100,39.85,20250409,3.11,Y,352480,100,10 억,,625900,N,N,2928,N,00,N
20250515,151127,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38000,-350,5,-0.91,2969016550,78656,57.32,37750,38550,37250,49850,26850,38350,37746.85,6.25,0,3672,40383,39366,37883,36866,35383,39875,37375,10,11500,100,26840,50,1,10013941,3805,11.73,1.85,12,0.79,3240.00,20595.00,141000,20240701,-73.05,27100,20250409,40.22,47750,-20.42,20250319,27100,40.22,20250409,141000,-73.05,20240701,27100,40.22,20250409,3.11,Y,352480,100,10 억,,625900,N,N,2941,N,00,N
20250515,141127,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37550,-800,5,-2.09,2122995250,56236,40.98,37750,38550,37250,49850,26850,38350,37751.53,6.25,0,-5584,40383,39366,37883,36866,35383,39875,37375,10,11500,100,26840,50,1,10013941,3760,11.59,1.82,12,0.56,3240.00,20595.00,141000,20240701,-73.37,27100,20250409,38.56,47750,-21.36,20250319,27100,38.56,20250409,141000,-73.37,20240701,27100,38.56,20250409,3.11,Y,352480,100,10 억,,625900,N,N,2941,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 160945 55 60.00 KSQ150 화학 N N N Y 60 N 36550 -1350 5 -3.56 4329016475 118302 143.27 37200 37850 35800 49250 26550 37900 36592.95 6.18 0 19322 39200 38550 37900 37250 36600 38875 37575 10 11350 100 26530 50 1 10013941 3660 11.28 1.77 12 1.18 3240.00 20595.00 141000 20240701 -74.08 27100 20250409 34.87 47750 -23.46 20250319 27100 34.87 20250409 141000 -74.08 20240701 27100 34.87 20250409 3.23 Y 352480 100 10 억 618905 N N 5983 N 00 N
3 20250516 151004 55 60.00 KSQ150 화학 N N N Y 60 N 36550 -1350 5 -3.56 4145033975 113267 137.18 37200 37850 35800 49250 26550 37900 36595.25 6.18 0 16088 39200 38550 37900 37250 36600 38875 37575 10 11350 100 26530 50 1 10013941 3660 11.28 1.77 12 1.13 3240.00 20595.00 141000 20240701 -74.08 27100 20250409 34.87 47750 -23.46 20250319 27100 34.87 20250409 141000 -74.08 20240701 27100 34.87 20250409 3.23 Y 352480 100 10 억 618905 N N 2928 N 00 N
4 20250516 140958 55 60.00 KSQ150 화학 N N N Y 60 N 36750 -1150 5 -3.03 3565667875 97459 118.03 37200 37850 35800 49250 26550 37900 36586.34 6.18 0 9642 39200 38550 37900 37250 36600 38875 37575 10 11350 100 26530 50 1 10013941 3680 11.34 1.78 12 0.97 3240.00 20595.00 141000 20240701 -73.94 27100 20250409 35.61 47750 -23.04 20250319 27100 35.61 20250409 141000 -73.94 20240701 27100 35.61 20250409 3.23 Y 352480 100 10 억 618905 N N 2928 N 00 N
5 20250516 130955 55 60.00 KSQ150 화학 N N N Y 60 N 36400 -1500 5 -3.96 3019730075 82644 100.09 37200 37850 35800 49250 26550 37900 36539.01 6.18 0 7712 39200 38550 37900 37250 36600 38875 37575 10 11350 100 26530 50 1 10013941 3645 11.23 1.77 12 0.83 3240.00 20595.00 141000 20240701 -74.18 27100 20250409 34.32 47750 -23.77 20250319 27100 34.32 20250409 141000 -74.18 20240701 27100 34.32 20250409 3.23 Y 352480 100 10 억 618905 N N 2928 N 00 N
6 20250516 120958 55 60.00 KSQ150 화학 N N N Y 60 N 36150 -1750 5 -4.62 2612854925 71420 86.50 37200 37850 35800 49250 26550 37900 36584.36 6.18 0 3481 39200 38550 37900 37250 36600 38875 37575 10 11350 100 26530 50 1 10013941 3620 11.16 1.76 12 0.71 3240.00 20595.00 141000 20240701 -74.36 27100 20250409 33.39 47750 -24.29 20250319 27100 33.39 20250409 141000 -74.36 20240701 27100 33.39 20250409 3.23 Y 352480 100 10 억 618905 N N 2928 N 00 N
7 20250516 110919 55 60.00 KSQ150 화학 N N N Y 60 N 36300 -1600 5 -4.22 2226142325 60769 73.60 37200 37850 35800 49250 26550 37900 36632.86 6.18 0 827 39200 38550 37900 37250 36600 38875 37575 10 11350 100 26530 50 1 10013941 3635 11.20 1.76 12 0.61 3240.00 20595.00 141000 20240701 -74.26 27100 20250409 33.95 47750 -23.98 20250319 27100 33.95 20250409 141000 -74.26 20240701 27100 33.95 20250409 3.23 Y 352480 100 10 억 618905 N N 2928 N 00 N
8 20250516 100944 55 60.00 KSQ150 화학 N N N Y 60 N 36350 -1550 5 -4.09 1520318325 41230 49.93 37200 37850 36300 49250 26550 37900 36874.08 6.18 0 -1578 39200 38550 37900 37250 36600 38875 37575 10 11350 100 26530 50 1 10013941 3640 11.22 1.76 12 0.41 3240.00 20595.00 141000 20240701 -74.22 27100 20250409 34.13 47750 -23.87 20250319 27100 34.13 20250409 141000 -74.22 20240701 27100 34.13 20250409 3.23 Y 352480 100 10 억 618905 N N 2928 N 00 N
9 20250516 091002 55 60.00 KSQ150 화학 N N N Y 60 N 37200 -700 5 -1.85 334036700 8957 10.85 37200 37850 37100 49250 26550 37900 37293.37 6.18 0 959 39200 38550 37900 37250 36600 38875 37575 10 11350 100 26530 50 1 10013941 3725 11.48 1.81 12 0.09 3240.00 20595.00 141000 20240701 -73.62 27100 20250409 37.27 47750 -22.09 20250319 27100 37.27 20250409 141000 -73.62 20240701 27100 37.27 20250409 3.23 Y 352480 100 10 억 618905 N N 2928 N 00 N
10 20250515 161113 55 60.00 KSQ150 화학 N N N Y 60 N 37900 -450 5 -1.17 3117460550 82570 60.17 37750 38550 37250 49850 26850 38350 37755.35 6.25 0 5629 40383 39366 37883 36866 35383 39875 37375 10 11500 100 26840 50 1 10013941 3795 11.70 1.84 12 0.82 3240.00 20595.00 141000 20240701 -73.12 27100 20250409 39.85 47750 -20.63 20250319 27100 39.85 20250409 141000 -73.12 20240701 27100 39.85 20250409 3.11 Y 352480 100 10 억 625900 N N 2928 N 00 N
11 20250515 151127 55 60.00 KSQ150 화학 N N N Y 60 N 38000 -350 5 -0.91 2969016550 78656 57.32 37750 38550 37250 49850 26850 38350 37746.85 6.25 0 3672 40383 39366 37883 36866 35383 39875 37375 10 11500 100 26840 50 1 10013941 3805 11.73 1.85 12 0.79 3240.00 20595.00 141000 20240701 -73.05 27100 20250409 40.22 47750 -20.42 20250319 27100 40.22 20250409 141000 -73.05 20240701 27100 40.22 20250409 3.11 Y 352480 100 10 억 625900 N N 2941 N 00 N
12 20250515 141127 55 60.00 KSQ150 화학 N N N Y 60 N 37550 -800 5 -2.09 2122995250 56236 40.98 37750 38550 37250 49850 26850 38350 37751.53 6.25 0 -5584 40383 39366 37883 36866 35383 39875 37375 10 11500 100 26840 50 1 10013941 3760 11.59 1.82 12 0.56 3240.00 20595.00 141000 20240701 -73.37 27100 20250409 38.56 47750 -21.36 20250319 27100 38.56 20250409 141000 -73.37 20240701 27100 38.56 20250409 3.11 Y 352480 100 10 억 625900 N N 2941 N 00 N