ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160451,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10500,-20,5,-0.19,1159973490,111076,106.06,10560,10580,10340,13670,7370,10520,10443.05,10.11,0,-8914,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5042,-62.87,11.08,12,0.23,-167.00,948.00,21391,20240828,-50.91,9320,20250407,12.66,16450,-36.17,20250108,9320,12.66,20250407,22700,-53.74,20240828,9320,12.66,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,30386,N,00,N
20250512,150456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10460,-60,5,-0.57,1070703560,102554,97.92,10560,10580,10340,13670,7370,10520,10440.39,10.11,0,-9567,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5023,-62.63,11.03,12,0.21,-167.00,948.00,21391,20240828,-51.10,9320,20250407,12.23,16450,-36.41,20250108,9320,12.23,20250407,22700,-53.92,20240828,9320,12.23,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
20250512,140455,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10420,-100,5,-0.95,877458840,84059,80.26,10560,10580,10340,13670,7370,10520,10438.61,10.11,0,-11056,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5004,-62.40,10.99,12,0.18,-167.00,948.00,21391,20240828,-51.29,9320,20250407,11.80,16450,-36.66,20250108,9320,11.80,20250407,22700,-54.10,20240828,9320,11.80,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
20250512,130454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10410,-110,5,-1.05,777031840,74421,71.06,10560,10580,10340,13670,7370,10520,10441.03,10.11,0,-10705,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,4999,-62.34,10.98,12,0.15,-167.00,948.00,21391,20240828,-51.33,9320,20250407,11.70,16450,-36.72,20250108,9320,11.70,20250407,22700,-54.14,20240828,9320,11.70,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
20250512,120456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10450,-70,5,-0.67,610267685,58401,55.76,10560,10580,10340,13670,7370,10520,10449.61,10.11,0,-8331,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5018,-62.57,11.02,12,0.12,-167.00,948.00,21391,20240828,-51.15,9320,20250407,12.12,16450,-36.47,20250108,9320,12.12,20250407,22700,-53.96,20240828,9320,12.12,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
20250512,110456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10470,-50,5,-0.48,466160485,44622,42.61,10560,10580,10340,13670,7370,10520,10446.88,10.11,0,-1796,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5028,-62.69,11.04,12,0.09,-167.00,948.00,21391,20240828,-51.05,9320,20250407,12.34,16450,-36.35,20250108,9320,12.34,20250407,22700,-53.88,20240828,9320,12.34,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
20250512,100454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10470,-50,5,-0.48,392597425,37600,35.90,10560,10580,10340,13670,7370,10520,10441.42,10.11,0,-4660,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5028,-62.69,11.04,12,0.08,-167.00,948.00,21391,20240828,-51.05,9320,20250407,12.34,16450,-36.35,20250108,9320,12.34,20250407,22700,-53.88,20240828,9320,12.34,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
20250512,090455,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10470,-50,5,-0.48,66478350,6328,6.04,10560,10580,10450,13670,7370,10520,10505.43,10.11,0,-1392,10700,10610,10540,10450,10380,10600,10440,240,3150,500,7780,10,1,48021608,5028,-62.69,11.04,12,0.01,-167.00,948.00,21391,20240828,-51.05,9320,20250407,12.34,16450,-36.35,20250108,9320,12.34,20250407,22700,-53.88,20240828,9320,12.34,20250407,0.52,Y,048410,500,240 억,,4854285,N,N,24951,N,00,N
20250509,160453,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10520,10,2,0.10,1101907415,104730,90.53,10520,10630,10470,13660,7360,10510,10521.41,10.11,0,805,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5052,-62.99,11.10,12,0.22,-167.00,948.00,21391,20240828,-50.82,9320,20250407,12.88,16450,-36.05,20250108,9320,12.88,20250407,22700,-53.66,20240828,9320,12.88,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,24951,N,00,N
20250509,150456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10520,10,2,0.10,1018515205,96803,83.68,10520,10630,10470,13660,7360,10510,10521.53,10.11,0,621,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5052,-62.99,11.10,12,0.20,-167.00,948.00,21391,20240828,-50.82,9320,20250407,12.88,16450,-36.05,20250108,9320,12.88,20250407,22700,-53.66,20240828,9320,12.88,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,N,00,N
20250509,140454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,10570,60,2,0.57,881159885,83739,72.39,10520,10630,10470,13660,7360,10510,10522.69,10.11,0,3766,10750,10630,10550,10430,10350,10610,10410,240,3150,500,7770,10,1,48021608,5076,-63.29,11.15,12,0.17,-167.00,948.00,21391,20240828,-50.59,9320,20250407,13.41,16450,-35.74,20250108,9320,13.41,20250407,22700,-53.44,20240828,9320,13.41,20250407,0.51,Y,048410,500,240 억,,4853676,N,N,17932,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 20250512 160451 55 60.00 KSQ150 화학 N N N Y 60 N 10500 -20 5 -0.19 1159973490 111076 106.06 10560 10580 10340 13670 7370 10520 10443.05 10.11 0 -8914 10700 10610 10540 10450 10380 10600 10440 240 3150 500 7780 10 1 48021608 5042 -62.87 11.08 12 0.23 -167.00 948.00 21391 20240828 -50.91 9320 20250407 12.66 16450 -36.17 20250108 9320 12.66 20250407 22700 -53.74 20240828 9320 12.66 20250407 0.52 Y 048410 500 240 억 4854285 N N 30386 N 00 N
3 20250512 150456 55 60.00 KSQ150 화학 N N N Y 60 N 10460 -60 5 -0.57 1070703560 102554 97.92 10560 10580 10340 13670 7370 10520 10440.39 10.11 0 -9567 10700 10610 10540 10450 10380 10600 10440 240 3150 500 7780 10 1 48021608 5023 -62.63 11.03 12 0.21 -167.00 948.00 21391 20240828 -51.10 9320 20250407 12.23 16450 -36.41 20250108 9320 12.23 20250407 22700 -53.92 20240828 9320 12.23 20250407 0.52 Y 048410 500 240 억 4854285 N N 24951 N 00 N
4 20250512 140455 55 60.00 KSQ150 화학 N N N Y 60 N 10420 -100 5 -0.95 877458840 84059 80.26 10560 10580 10340 13670 7370 10520 10438.61 10.11 0 -11056 10700 10610 10540 10450 10380 10600 10440 240 3150 500 7780 10 1 48021608 5004 -62.40 10.99 12 0.18 -167.00 948.00 21391 20240828 -51.29 9320 20250407 11.80 16450 -36.66 20250108 9320 11.80 20250407 22700 -54.10 20240828 9320 11.80 20250407 0.52 Y 048410 500 240 억 4854285 N N 24951 N 00 N
5 20250512 130454 55 60.00 KSQ150 화학 N N N Y 60 N 10410 -110 5 -1.05 777031840 74421 71.06 10560 10580 10340 13670 7370 10520 10441.03 10.11 0 -10705 10700 10610 10540 10450 10380 10600 10440 240 3150 500 7780 10 1 48021608 4999 -62.34 10.98 12 0.15 -167.00 948.00 21391 20240828 -51.33 9320 20250407 11.70 16450 -36.72 20250108 9320 11.70 20250407 22700 -54.14 20240828 9320 11.70 20250407 0.52 Y 048410 500 240 억 4854285 N N 24951 N 00 N
6 20250512 120456 55 60.00 KSQ150 화학 N N N Y 60 N 10450 -70 5 -0.67 610267685 58401 55.76 10560 10580 10340 13670 7370 10520 10449.61 10.11 0 -8331 10700 10610 10540 10450 10380 10600 10440 240 3150 500 7780 10 1 48021608 5018 -62.57 11.02 12 0.12 -167.00 948.00 21391 20240828 -51.15 9320 20250407 12.12 16450 -36.47 20250108 9320 12.12 20250407 22700 -53.96 20240828 9320 12.12 20250407 0.52 Y 048410 500 240 억 4854285 N N 24951 N 00 N
7 20250512 110456 55 60.00 KSQ150 화학 N N N Y 60 N 10470 -50 5 -0.48 466160485 44622 42.61 10560 10580 10340 13670 7370 10520 10446.88 10.11 0 -1796 10700 10610 10540 10450 10380 10600 10440 240 3150 500 7780 10 1 48021608 5028 -62.69 11.04 12 0.09 -167.00 948.00 21391 20240828 -51.05 9320 20250407 12.34 16450 -36.35 20250108 9320 12.34 20250407 22700 -53.88 20240828 9320 12.34 20250407 0.52 Y 048410 500 240 억 4854285 N N 24951 N 00 N
8 20250512 100454 55 60.00 KSQ150 화학 N N N Y 60 N 10470 -50 5 -0.48 392597425 37600 35.90 10560 10580 10340 13670 7370 10520 10441.42 10.11 0 -4660 10700 10610 10540 10450 10380 10600 10440 240 3150 500 7780 10 1 48021608 5028 -62.69 11.04 12 0.08 -167.00 948.00 21391 20240828 -51.05 9320 20250407 12.34 16450 -36.35 20250108 9320 12.34 20250407 22700 -53.88 20240828 9320 12.34 20250407 0.52 Y 048410 500 240 억 4854285 N N 24951 N 00 N
9 20250512 090455 55 60.00 KSQ150 화학 N N N Y 60 N 10470 -50 5 -0.48 66478350 6328 6.04 10560 10580 10450 13670 7370 10520 10505.43 10.11 0 -1392 10700 10610 10540 10450 10380 10600 10440 240 3150 500 7780 10 1 48021608 5028 -62.69 11.04 12 0.01 -167.00 948.00 21391 20240828 -51.05 9320 20250407 12.34 16450 -36.35 20250108 9320 12.34 20250407 22700 -53.88 20240828 9320 12.34 20250407 0.52 Y 048410 500 240 억 4854285 N N 24951 N 00 N
10 20250509 160453 55 60.00 KSQ150 화학 N N N Y 60 N 10520 10 2 0.10 1101907415 104730 90.53 10520 10630 10470 13660 7360 10510 10521.41 10.11 0 805 10750 10630 10550 10430 10350 10610 10410 240 3150 500 7770 10 1 48021608 5052 -62.99 11.10 12 0.22 -167.00 948.00 21391 20240828 -50.82 9320 20250407 12.88 16450 -36.05 20250108 9320 12.88 20250407 22700 -53.66 20240828 9320 12.88 20250407 0.51 Y 048410 500 240 억 4853676 N N 24951 N 00 N
11 20250509 150456 55 60.00 KSQ150 화학 N N N Y 60 N 10520 10 2 0.10 1018515205 96803 83.68 10520 10630 10470 13660 7360 10510 10521.53 10.11 0 621 10750 10630 10550 10430 10350 10610 10410 240 3150 500 7770 10 1 48021608 5052 -62.99 11.10 12 0.20 -167.00 948.00 21391 20240828 -50.82 9320 20250407 12.88 16450 -36.05 20250108 9320 12.88 20250407 22700 -53.66 20240828 9320 12.88 20250407 0.51 Y 048410 500 240 억 4853676 N N 17932 N 00 N
12 20250509 140454 55 60.00 KSQ150 화학 N N N Y 60 N 10570 60 2 0.57 881159885 83739 72.39 10520 10630 10470 13660 7360 10510 10522.69 10.11 0 3766 10750 10630 10550 10430 10350 10610 10410 240 3150 500 7770 10 1 48021608 5076 -63.29 11.15 12 0.17 -167.00 948.00 21391 20240828 -50.59 9320 20250407 13.41 16450 -35.74 20250108 9320 13.41 20250407 22700 -53.44 20240828 9320 13.41 20250407 0.51 Y 048410 500 240 억 4853676 N N 17932 N 00 N