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
114840/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
20250512,160729,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20000,-250,5,-1.23,2121629775,105498,29.03,20600,20700,19800,26300,14200,20250,20110.71,4.41,0,-13876,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3464,12.17,3.77,12,0.61,1644.00,5310.00,45150,20240603,-55.70,16220,20241112,23.30,28600,-30.07,20250207,17600,13.64,20250409,45150,-55.70,20240603,16220,23.30,20241112,1.52,Y,114840,500,86 억,,763807,N,N,15925,N,00,N
20250512,150737,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20200,-50,5,-0.25,1794175085,89078,24.52,20600,20700,19800,26300,14200,20250,20141.62,4.41,0,-16680,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3499,12.29,3.80,12,0.51,1644.00,5310.00,45150,20240603,-55.26,16220,20241112,24.54,28600,-29.37,20250207,17600,14.77,20250409,45150,-55.26,20240603,16220,24.54,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
20250512,140735,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20150,-100,5,-0.49,1468082305,72863,20.05,20600,20700,19800,26300,14200,20250,20148.53,4.41,0,-15583,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3490,12.26,3.79,12,0.42,1644.00,5310.00,45150,20240603,-55.37,16220,20241112,24.23,28600,-29.55,20250207,17600,14.49,20250409,45150,-55.37,20240603,16220,24.23,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
20250512,130735,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20150,-100,5,-0.49,1367673005,67874,18.68,20600,20700,19800,26300,14200,20250,20150.18,4.41,0,-13601,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3490,12.26,3.79,12,0.39,1644.00,5310.00,45150,20240603,-55.37,16220,20241112,24.23,28600,-29.55,20250207,17600,14.49,20250409,45150,-55.37,20240603,16220,24.23,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
20250512,120736,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20000,-250,5,-1.23,1299518955,64476,17.74,20600,20700,19800,26300,14200,20250,20155.08,4.41,0,-13509,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3464,12.17,3.77,12,0.37,1644.00,5310.00,45150,20240603,-55.70,16220,20241112,23.30,28600,-30.07,20250207,17600,13.64,20250409,45150,-55.70,20240603,16220,23.30,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
20250512,110735,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20500,250,2,1.23,1102025855,54712,15.06,20600,20700,19800,26300,14200,20250,20142.31,4.41,0,-12068,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3551,12.47,3.86,12,0.32,1644.00,5310.00,45150,20240603,-54.60,16220,20241112,26.39,28600,-28.32,20250207,17600,16.48,20250409,45150,-54.60,20240603,16220,26.39,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
20250512,100733,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20200,-50,5,-0.25,857098730,42669,11.74,20600,20700,19800,26300,14200,20250,20087.15,4.41,0,-12688,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3499,12.29,3.80,12,0.25,1644.00,5310.00,45150,20240603,-55.26,16220,20241112,24.54,28600,-29.37,20250207,17600,14.77,20250409,45150,-55.26,20240603,16220,24.54,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
20250512,090734,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20150,-100,5,-0.49,285092550,13999,3.85,20600,20700,20050,26300,14200,20250,20365.21,4.41,0,-3929,21176,20712,19986,19522,18796,20945,19755,87,6050,500,14170,50,1,17319900,3490,12.26,3.79,12,0.08,1644.00,5310.00,45150,20240603,-55.37,16220,20241112,24.23,28600,-29.55,20250207,17600,14.49,20250409,45150,-55.37,20240603,16220,24.23,20241112,1.52,Y,114840,500,86 억,,763807,N,N,46847,N,00,N
20250509,160728,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20250,320,2,1.61,7254799470,363356,53.19,20000,20450,19260,25900,13960,19930,19966.01,4.32,0,16287,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,50,1,17319900,3507,12.32,3.81,12,2.10,1644.00,5310.00,45150,20240603,-55.15,16220,20241112,24.85,28600,-29.20,20250207,17600,15.06,20250409,45150,-55.15,20240603,16220,24.85,20241112,1.53,Y,114840,500,86 억,,748116,N,N,46747,N,00,N
20250509,150736,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,20300,370,2,1.86,6910870670,346370,50.71,20000,20450,19260,25900,13960,19930,19952.28,4.32,0,18979,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,50,1,17319900,3516,12.35,3.82,12,2.00,1644.00,5310.00,45150,20240603,-55.04,16220,20241112,25.15,28600,-29.02,20250207,17600,15.34,20250409,45150,-55.04,20240603,16220,25.15,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,N,00,N
20250509,140733,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,19860,-70,5,-0.35,5239017560,263760,38.61,20000,20250,19260,25900,13960,19930,19862.82,4.32,0,25342,24516,22222,20706,18412,16896,21465,17655,87,5970,500,13950,10,1,17319900,3440,12.08,3.74,12,1.52,1644.00,5310.00,45150,20240603,-56.01,16220,20241112,22.44,28600,-30.56,20250207,17600,12.84,20250409,45150,-56.01,20240603,16220,22.44,20241112,1.53,Y,114840,500,86 억,,748116,N,N,51340,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 160729 55 60.00 KSQ150 화학 N N N Y 60 N 20000 -250 5 -1.23 2121629775 105498 29.03 20600 20700 19800 26300 14200 20250 20110.71 4.41 0 -13876 21176 20712 19986 19522 18796 20945 19755 87 6050 500 14170 50 1 17319900 3464 12.17 3.77 12 0.61 1644.00 5310.00 45150 20240603 -55.70 16220 20241112 23.30 28600 -30.07 20250207 17600 13.64 20250409 45150 -55.70 20240603 16220 23.30 20241112 1.52 Y 114840 500 86 억 763807 N N 15925 N 00 N
3 20250512 150737 55 60.00 KSQ150 화학 N N N Y 60 N 20200 -50 5 -0.25 1794175085 89078 24.52 20600 20700 19800 26300 14200 20250 20141.62 4.41 0 -16680 21176 20712 19986 19522 18796 20945 19755 87 6050 500 14170 50 1 17319900 3499 12.29 3.80 12 0.51 1644.00 5310.00 45150 20240603 -55.26 16220 20241112 24.54 28600 -29.37 20250207 17600 14.77 20250409 45150 -55.26 20240603 16220 24.54 20241112 1.52 Y 114840 500 86 억 763807 N N 46847 N 00 N
4 20250512 140735 55 60.00 KSQ150 화학 N N N Y 60 N 20150 -100 5 -0.49 1468082305 72863 20.05 20600 20700 19800 26300 14200 20250 20148.53 4.41 0 -15583 21176 20712 19986 19522 18796 20945 19755 87 6050 500 14170 50 1 17319900 3490 12.26 3.79 12 0.42 1644.00 5310.00 45150 20240603 -55.37 16220 20241112 24.23 28600 -29.55 20250207 17600 14.49 20250409 45150 -55.37 20240603 16220 24.23 20241112 1.52 Y 114840 500 86 억 763807 N N 46847 N 00 N
5 20250512 130735 55 60.00 KSQ150 화학 N N N Y 60 N 20150 -100 5 -0.49 1367673005 67874 18.68 20600 20700 19800 26300 14200 20250 20150.18 4.41 0 -13601 21176 20712 19986 19522 18796 20945 19755 87 6050 500 14170 50 1 17319900 3490 12.26 3.79 12 0.39 1644.00 5310.00 45150 20240603 -55.37 16220 20241112 24.23 28600 -29.55 20250207 17600 14.49 20250409 45150 -55.37 20240603 16220 24.23 20241112 1.52 Y 114840 500 86 억 763807 N N 46847 N 00 N
6 20250512 120736 55 60.00 KSQ150 화학 N N N Y 60 N 20000 -250 5 -1.23 1299518955 64476 17.74 20600 20700 19800 26300 14200 20250 20155.08 4.41 0 -13509 21176 20712 19986 19522 18796 20945 19755 87 6050 500 14170 50 1 17319900 3464 12.17 3.77 12 0.37 1644.00 5310.00 45150 20240603 -55.70 16220 20241112 23.30 28600 -30.07 20250207 17600 13.64 20250409 45150 -55.70 20240603 16220 23.30 20241112 1.52 Y 114840 500 86 억 763807 N N 46847 N 00 N
7 20250512 110735 55 60.00 KSQ150 화학 N N N Y 60 N 20500 250 2 1.23 1102025855 54712 15.06 20600 20700 19800 26300 14200 20250 20142.31 4.41 0 -12068 21176 20712 19986 19522 18796 20945 19755 87 6050 500 14170 50 1 17319900 3551 12.47 3.86 12 0.32 1644.00 5310.00 45150 20240603 -54.60 16220 20241112 26.39 28600 -28.32 20250207 17600 16.48 20250409 45150 -54.60 20240603 16220 26.39 20241112 1.52 Y 114840 500 86 억 763807 N N 46847 N 00 N
8 20250512 100733 55 60.00 KSQ150 화학 N N N Y 60 N 20200 -50 5 -0.25 857098730 42669 11.74 20600 20700 19800 26300 14200 20250 20087.15 4.41 0 -12688 21176 20712 19986 19522 18796 20945 19755 87 6050 500 14170 50 1 17319900 3499 12.29 3.80 12 0.25 1644.00 5310.00 45150 20240603 -55.26 16220 20241112 24.54 28600 -29.37 20250207 17600 14.77 20250409 45150 -55.26 20240603 16220 24.54 20241112 1.52 Y 114840 500 86 억 763807 N N 46847 N 00 N
9 20250512 090734 55 60.00 KSQ150 화학 N N N Y 60 N 20150 -100 5 -0.49 285092550 13999 3.85 20600 20700 20050 26300 14200 20250 20365.21 4.41 0 -3929 21176 20712 19986 19522 18796 20945 19755 87 6050 500 14170 50 1 17319900 3490 12.26 3.79 12 0.08 1644.00 5310.00 45150 20240603 -55.37 16220 20241112 24.23 28600 -29.55 20250207 17600 14.49 20250409 45150 -55.37 20240603 16220 24.23 20241112 1.52 Y 114840 500 86 억 763807 N N 46847 N 00 N
10 20250509 160728 55 60.00 KSQ150 화학 N N N Y 60 N 20250 320 2 1.61 7254799470 363356 53.19 20000 20450 19260 25900 13960 19930 19966.01 4.32 0 16287 24516 22222 20706 18412 16896 21465 17655 87 5970 500 13950 50 1 17319900 3507 12.32 3.81 12 2.10 1644.00 5310.00 45150 20240603 -55.15 16220 20241112 24.85 28600 -29.20 20250207 17600 15.06 20250409 45150 -55.15 20240603 16220 24.85 20241112 1.53 Y 114840 500 86 억 748116 N N 46747 N 00 N
11 20250509 150736 55 60.00 KSQ150 화학 N N N Y 60 N 20300 370 2 1.86 6910870670 346370 50.71 20000 20450 19260 25900 13960 19930 19952.28 4.32 0 18979 24516 22222 20706 18412 16896 21465 17655 87 5970 500 13950 50 1 17319900 3516 12.35 3.82 12 2.00 1644.00 5310.00 45150 20240603 -55.04 16220 20241112 25.15 28600 -29.02 20250207 17600 15.34 20250409 45150 -55.04 20240603 16220 25.15 20241112 1.53 Y 114840 500 86 억 748116 N N 51340 N 00 N
12 20250509 140733 55 60.00 KSQ150 화학 N N N Y 60 N 19860 -70 5 -0.35 5239017560 263760 38.61 20000 20250 19260 25900 13960 19930 19862.82 4.32 0 25342 24516 22222 20706 18412 16896 21465 17655 87 5970 500 13950 10 1 17319900 3440 12.08 3.74 12 1.52 1644.00 5310.00 45150 20240603 -56.01 16220 20241112 22.44 28600 -30.56 20250207 17600 12.84 20250409 45150 -56.01 20240603 16220 22.44 20241112 1.53 Y 114840 500 86 억 748116 N N 51340 N 00 N