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
365340/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
20250516,160955,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34800,-550,5,-1.56,879072725,25341,9.59,35750,35950,34150,45950,24750,35350,34689.71,2.47,0,80,43850,39600,36600,32350,29350,41725,34475,61,10600,500,25450,50,1,12176475,4237,-3.83,2.08,12,0.21,-9086.00,16747.00,90000,20240517,-61.33,29450,20250409,18.17,43000,-19.07,20250220,29450,18.17,20250409,90000,-61.33,20240517,29450,18.17,20250409,0.74,Y,365340,500,60 억,,300246,N,N,2201,N,00,N
20250516,151014,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,-750,5,-2.12,819574825,23625,8.94,35750,35950,34150,45950,24750,35350,34691.00,2.47,0,-265,43850,39600,36600,32350,29350,41725,34475,61,10600,500,25450,50,1,12176475,4213,-3.81,2.07,12,0.19,-9086.00,16747.00,90000,20240517,-61.56,29450,20250409,17.49,43000,-19.53,20250220,29450,17.49,20250409,90000,-61.56,20240517,29450,17.49,20250409,0.74,Y,365340,500,60 억,,300246,N,N,3493,N,00,N
20250516,141009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34450,-900,5,-2.55,713822775,20563,7.78,35750,35950,34150,45950,24750,35350,34713.94,2.47,0,-1147,43850,39600,36600,32350,29350,41725,34475,61,10600,500,25450,50,1,12176475,4195,-3.79,2.06,12,0.17,-9086.00,16747.00,90000,20240517,-61.72,29450,20250409,16.98,43000,-19.88,20250220,29450,16.98,20250409,90000,-61.72,20240517,29450,16.98,20250409,0.74,Y,365340,500,60 억,,300246,N,N,3493,N,00,N
20250516,131005,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,-750,5,-2.12,659255775,18980,7.18,35750,35950,34150,45950,24750,35350,34734.23,2.47,0,-1157,43850,39600,36600,32350,29350,41725,34475,61,10600,500,25450,50,1,12176475,4213,-3.81,2.07,12,0.16,-9086.00,16747.00,90000,20240517,-61.56,29450,20250409,17.49,43000,-19.53,20250220,29450,17.49,20250409,90000,-61.56,20240517,29450,17.49,20250409,0.74,Y,365340,500,60 억,,300246,N,N,3493,N,00,N
20250516,121008,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34500,-850,5,-2.40,589439700,16962,6.42,35750,35950,34150,45950,24750,35350,34750.60,2.47,0,-1841,43850,39600,36600,32350,29350,41725,34475,61,10600,500,25450,50,1,12176475,4201,-3.80,2.06,12,0.14,-9086.00,16747.00,90000,20240517,-61.67,29450,20250409,17.15,43000,-19.77,20250220,29450,17.15,20250409,90000,-61.67,20240517,29450,17.15,20250409,0.74,Y,365340,500,60 억,,300246,N,N,3493,N,00,N
20250516,110928,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34600,-750,5,-2.12,436043400,12503,4.73,35750,35950,34400,45950,24750,35350,34875.10,2.47,0,141,43850,39600,36600,32350,29350,41725,34475,61,10600,500,25450,50,1,12176475,4213,-3.81,2.07,12,0.10,-9086.00,16747.00,90000,20240517,-61.56,29450,20250409,17.49,43000,-19.53,20250220,29450,17.49,20250409,90000,-61.56,20240517,29450,17.49,20250409,0.74,Y,365340,500,60 억,,300246,N,N,3493,N,00,N
20250516,100953,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34550,-800,5,-2.26,362297450,10366,3.92,35750,35950,34450,45950,24750,35350,34950.55,2.47,0,146,43850,39600,36600,32350,29350,41725,34475,61,10600,500,25450,50,1,12176475,4207,-3.80,2.06,12,0.09,-9086.00,16747.00,90000,20240517,-61.61,29450,20250409,17.32,43000,-19.65,20250220,29450,17.32,20250409,90000,-61.61,20240517,29450,17.32,20250409,0.74,Y,365340,500,60 억,,300246,N,N,3493,N,00,N
20250516,091011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35050,-300,5,-0.85,118492100,3354,1.27,35750,35950,35000,45950,24750,35350,35328.59,2.47,0,-411,43850,39600,36600,32350,29350,41725,34475,61,10600,500,25450,50,1,12176475,4268,-3.86,2.09,12,0.03,-9086.00,16747.00,90000,20240517,-61.06,29450,20250409,19.02,43000,-18.49,20250220,29450,19.02,20250409,90000,-61.06,20240517,29450,19.02,20250409,0.74,Y,365340,500,60 억,,300246,N,N,3493,N,00,N
20250515,161124,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35350,1400,2,4.12,10042104075,264298,2049.14,33650,40850,33600,44100,23800,33950,37995.38,2.56,0,-10259,34750,34350,33700,33300,32650,34550,33500,61,10150,500,24440,50,1,12176475,4304,-3.89,2.11,12,2.17,-9086.00,16747.00,90000,20240517,-60.72,29450,20250409,20.03,43000,-17.79,20250220,29450,20.03,20250409,90000,-60.72,20240517,29450,20.03,20250409,0.74,Y,365340,500,60 억,,311429,N,N,3493,N,00,N
20250515,151139,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35350,1400,2,4.12,9902629825,260344,2018.48,33650,40850,33600,44100,23800,33950,38036.71,2.56,0,-10935,34750,34350,33700,33300,32650,34550,33500,61,10150,500,24440,50,1,12176475,4304,-3.89,2.11,12,2.14,-9086.00,16747.00,90000,20240517,-60.72,29450,20250409,20.03,43000,-17.79,20250220,29450,20.03,20250409,90000,-60.72,20240517,29450,20.03,20250409,0.74,Y,365340,500,60 억,,311429,N,N,2152,N,00,N
20250515,141139,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35650,1700,2,5.01,9645807750,253136,1962.60,33650,40850,33600,44100,23800,33950,38105.24,2.56,0,-11664,34750,34350,33700,33300,32650,34550,33500,61,10150,500,24440,50,1,12176475,4341,-3.92,2.13,12,2.08,-9086.00,16747.00,90000,20240517,-60.39,29450,20250409,21.05,43000,-17.09,20250220,29450,21.05,20250409,90000,-60.39,20240517,29450,21.05,20250409,0.74,Y,365340,500,60 억,,311429,N,N,2152,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 160955 55 60.00 KSQ150 화학 N N N Y 60 N 34800 -550 5 -1.56 879072725 25341 9.59 35750 35950 34150 45950 24750 35350 34689.71 2.47 0 80 43850 39600 36600 32350 29350 41725 34475 61 10600 500 25450 50 1 12176475 4237 -3.83 2.08 12 0.21 -9086.00 16747.00 90000 20240517 -61.33 29450 20250409 18.17 43000 -19.07 20250220 29450 18.17 20250409 90000 -61.33 20240517 29450 18.17 20250409 0.74 Y 365340 500 60 억 300246 N N 2201 N 00 N
3 20250516 151014 55 60.00 KSQ150 화학 N N N Y 60 N 34600 -750 5 -2.12 819574825 23625 8.94 35750 35950 34150 45950 24750 35350 34691.00 2.47 0 -265 43850 39600 36600 32350 29350 41725 34475 61 10600 500 25450 50 1 12176475 4213 -3.81 2.07 12 0.19 -9086.00 16747.00 90000 20240517 -61.56 29450 20250409 17.49 43000 -19.53 20250220 29450 17.49 20250409 90000 -61.56 20240517 29450 17.49 20250409 0.74 Y 365340 500 60 억 300246 N N 3493 N 00 N
4 20250516 141009 55 60.00 KSQ150 화학 N N N Y 60 N 34450 -900 5 -2.55 713822775 20563 7.78 35750 35950 34150 45950 24750 35350 34713.94 2.47 0 -1147 43850 39600 36600 32350 29350 41725 34475 61 10600 500 25450 50 1 12176475 4195 -3.79 2.06 12 0.17 -9086.00 16747.00 90000 20240517 -61.72 29450 20250409 16.98 43000 -19.88 20250220 29450 16.98 20250409 90000 -61.72 20240517 29450 16.98 20250409 0.74 Y 365340 500 60 억 300246 N N 3493 N 00 N
5 20250516 131005 55 60.00 KSQ150 화학 N N N Y 60 N 34600 -750 5 -2.12 659255775 18980 7.18 35750 35950 34150 45950 24750 35350 34734.23 2.47 0 -1157 43850 39600 36600 32350 29350 41725 34475 61 10600 500 25450 50 1 12176475 4213 -3.81 2.07 12 0.16 -9086.00 16747.00 90000 20240517 -61.56 29450 20250409 17.49 43000 -19.53 20250220 29450 17.49 20250409 90000 -61.56 20240517 29450 17.49 20250409 0.74 Y 365340 500 60 억 300246 N N 3493 N 00 N
6 20250516 121008 55 60.00 KSQ150 화학 N N N Y 60 N 34500 -850 5 -2.40 589439700 16962 6.42 35750 35950 34150 45950 24750 35350 34750.60 2.47 0 -1841 43850 39600 36600 32350 29350 41725 34475 61 10600 500 25450 50 1 12176475 4201 -3.80 2.06 12 0.14 -9086.00 16747.00 90000 20240517 -61.67 29450 20250409 17.15 43000 -19.77 20250220 29450 17.15 20250409 90000 -61.67 20240517 29450 17.15 20250409 0.74 Y 365340 500 60 억 300246 N N 3493 N 00 N
7 20250516 110928 55 60.00 KSQ150 화학 N N N Y 60 N 34600 -750 5 -2.12 436043400 12503 4.73 35750 35950 34400 45950 24750 35350 34875.10 2.47 0 141 43850 39600 36600 32350 29350 41725 34475 61 10600 500 25450 50 1 12176475 4213 -3.81 2.07 12 0.10 -9086.00 16747.00 90000 20240517 -61.56 29450 20250409 17.49 43000 -19.53 20250220 29450 17.49 20250409 90000 -61.56 20240517 29450 17.49 20250409 0.74 Y 365340 500 60 억 300246 N N 3493 N 00 N
8 20250516 100953 55 60.00 KSQ150 화학 N N N Y 60 N 34550 -800 5 -2.26 362297450 10366 3.92 35750 35950 34450 45950 24750 35350 34950.55 2.47 0 146 43850 39600 36600 32350 29350 41725 34475 61 10600 500 25450 50 1 12176475 4207 -3.80 2.06 12 0.09 -9086.00 16747.00 90000 20240517 -61.61 29450 20250409 17.32 43000 -19.65 20250220 29450 17.32 20250409 90000 -61.61 20240517 29450 17.32 20250409 0.74 Y 365340 500 60 억 300246 N N 3493 N 00 N
9 20250516 091011 55 60.00 KSQ150 화학 N N N Y 60 N 35050 -300 5 -0.85 118492100 3354 1.27 35750 35950 35000 45950 24750 35350 35328.59 2.47 0 -411 43850 39600 36600 32350 29350 41725 34475 61 10600 500 25450 50 1 12176475 4268 -3.86 2.09 12 0.03 -9086.00 16747.00 90000 20240517 -61.06 29450 20250409 19.02 43000 -18.49 20250220 29450 19.02 20250409 90000 -61.06 20240517 29450 19.02 20250409 0.74 Y 365340 500 60 억 300246 N N 3493 N 00 N
10 20250515 161124 55 60.00 KSQ150 화학 N N N Y 60 N 35350 1400 2 4.12 10042104075 264298 2049.14 33650 40850 33600 44100 23800 33950 37995.38 2.56 0 -10259 34750 34350 33700 33300 32650 34550 33500 61 10150 500 24440 50 1 12176475 4304 -3.89 2.11 12 2.17 -9086.00 16747.00 90000 20240517 -60.72 29450 20250409 20.03 43000 -17.79 20250220 29450 20.03 20250409 90000 -60.72 20240517 29450 20.03 20250409 0.74 Y 365340 500 60 억 311429 N N 3493 N 00 N
11 20250515 151139 55 60.00 KSQ150 화학 N N N Y 60 N 35350 1400 2 4.12 9902629825 260344 2018.48 33650 40850 33600 44100 23800 33950 38036.71 2.56 0 -10935 34750 34350 33700 33300 32650 34550 33500 61 10150 500 24440 50 1 12176475 4304 -3.89 2.11 12 2.14 -9086.00 16747.00 90000 20240517 -60.72 29450 20250409 20.03 43000 -17.79 20250220 29450 20.03 20250409 90000 -60.72 20240517 29450 20.03 20250409 0.74 Y 365340 500 60 억 311429 N N 2152 N 00 N
12 20250515 141139 55 60.00 KSQ150 화학 N N N Y 60 N 35650 1700 2 5.01 9645807750 253136 1962.60 33650 40850 33600 44100 23800 33950 38105.24 2.56 0 -11664 34750 34350 33700 33300 32650 34550 33500 61 10150 500 24440 50 1 12176475 4341 -3.92 2.13 12 2.08 -9086.00 16747.00 90000 20240517 -60.39 29450 20250409 21.05 43000 -17.09 20250220 29450 21.05 20250409 90000 -60.39 20240517 29450 21.05 20250409 0.74 Y 365340 500 60 억 311429 N N 2152 N 00 N