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
278280/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
20250512,161000,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35250,1300,2,3.83,583206950,16646,48.24,34600,35350,34400,44100,23800,33950,35035.86,3.88,0,9531,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3525,-12.86,0.95,12,0.17,-2740.00,36996.00,82200,20240612,-57.12,30050,20250409,17.30,42150,-16.37,20250224,30050,17.30,20250409,82200,-57.12,20240612,30050,17.30,20250409,0.43,Y,278280,500,50 억,,387684,N,N,635,N,00,N
20250512,151011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,1150,2,3.39,551898900,15757,45.66,34600,35350,34400,44100,23800,33950,35025.63,3.88,0,9007,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3510,-12.81,0.95,12,0.16,-2740.00,36996.00,82200,20240612,-57.30,30050,20250409,16.81,42150,-16.73,20250224,30050,16.81,20250409,82200,-57.30,20240612,30050,16.81,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
20250512,141009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,1150,2,3.39,408078250,11675,33.83,34600,35250,34400,44100,23800,33950,34953.17,3.88,0,5872,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3510,-12.81,0.95,12,0.12,-2740.00,36996.00,82200,20240612,-57.30,30050,20250409,16.81,42150,-16.73,20250224,30050,16.81,20250409,82200,-57.30,20240612,30050,16.81,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
20250512,131009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,950,2,2.80,336048400,9621,27.88,34600,35250,34400,44100,23800,33950,34928.64,3.88,0,4358,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3490,-12.74,0.94,12,0.10,-2740.00,36996.00,82200,20240612,-57.54,30050,20250409,16.14,42150,-17.20,20250224,30050,16.14,20250409,82200,-57.54,20240612,30050,16.14,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
20250512,121009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34850,900,2,2.65,323306650,9256,26.82,34600,35250,34400,44100,23800,33950,34929.41,3.88,0,4279,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3485,-12.72,0.94,12,0.09,-2740.00,36996.00,82200,20240612,-57.60,30050,20250409,15.97,42150,-17.32,20250224,30050,15.97,20250409,82200,-57.60,20240612,30050,15.97,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
20250512,111008,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,35100,1150,2,3.39,266692600,7642,22.14,34600,35250,34400,44100,23800,33950,34898.27,3.88,0,4108,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3510,-12.81,0.95,12,0.08,-2740.00,36996.00,82200,20240612,-57.30,30050,20250409,16.81,42150,-16.73,20250224,30050,16.81,20250409,82200,-57.30,20240612,30050,16.81,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
20250512,101006,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34850,900,2,2.65,127607050,3678,10.66,34600,34950,34400,44100,23800,33950,34694.68,3.88,0,1598,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3485,-12.72,0.94,12,0.04,-2740.00,36996.00,82200,20240612,-57.60,30050,20250409,15.97,42150,-17.32,20250224,30050,15.97,20250409,82200,-57.60,20240612,30050,15.97,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
20250512,091008,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34900,950,2,2.80,44213600,1273,3.69,34600,34950,34400,44100,23800,33950,34731.81,3.88,0,783,36716,35332,34566,33182,32416,34950,32800,50,10150,500,23080,50,1,10000000,3490,-12.74,0.94,12,0.01,-2740.00,36996.00,82200,20240612,-57.54,30050,20250409,16.14,42150,-17.20,20250224,30050,16.14,20250409,82200,-57.54,20240612,30050,16.14,20250409,0.43,Y,278280,500,50 억,,387684,N,N,12797,N,00,N
20250509,161001,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,33950,-1850,5,-5.17,1186931200,34509,179.15,35850,35950,33800,46500,25100,35800,34394.83,3.90,0,-513,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3395,-12.39,0.92,12,0.35,-2740.00,36996.00,82200,20240612,-58.70,30050,20250409,12.98,42150,-19.45,20250224,30050,12.98,20250409,82200,-58.70,20240612,30050,12.98,20250409,0.42,Y,278280,500,50 억,,389739,N,N,12797,N,00,N
20250509,151011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34050,-1750,5,-4.89,1087829100,31594,164.01,35850,35950,33800,46500,25100,35800,34431.51,3.90,0,-870,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3405,-12.43,0.92,12,0.32,-2740.00,36996.00,82200,20240612,-58.58,30050,20250409,13.31,42150,-19.22,20250224,30050,13.31,20250409,82200,-58.58,20240612,30050,13.31,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,N,00,N
20250509,141007,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,34100,-1700,5,-4.75,974662000,28275,146.78,35850,35950,33800,46500,25100,35800,34470.80,3.90,0,-1523,36666,36232,35866,35432,35066,36450,35650,50,10700,500,24340,50,1,10000000,3410,-12.45,0.92,12,0.28,-2740.00,36996.00,82200,20240612,-58.52,30050,20250409,13.48,42150,-19.10,20250224,30050,13.48,20250409,82200,-58.52,20240612,30050,13.48,20250409,0.42,Y,278280,500,50 억,,389739,N,N,1503,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 161000 55 60.00 KSQ150 화학 N N N Y 60 N 35250 1300 2 3.83 583206950 16646 48.24 34600 35350 34400 44100 23800 33950 35035.86 3.88 0 9531 36716 35332 34566 33182 32416 34950 32800 50 10150 500 23080 50 1 10000000 3525 -12.86 0.95 12 0.17 -2740.00 36996.00 82200 20240612 -57.12 30050 20250409 17.30 42150 -16.37 20250224 30050 17.30 20250409 82200 -57.12 20240612 30050 17.30 20250409 0.43 Y 278280 500 50 억 387684 N N 635 N 00 N
3 20250512 151011 55 60.00 KSQ150 화학 N N N Y 60 N 35100 1150 2 3.39 551898900 15757 45.66 34600 35350 34400 44100 23800 33950 35025.63 3.88 0 9007 36716 35332 34566 33182 32416 34950 32800 50 10150 500 23080 50 1 10000000 3510 -12.81 0.95 12 0.16 -2740.00 36996.00 82200 20240612 -57.30 30050 20250409 16.81 42150 -16.73 20250224 30050 16.81 20250409 82200 -57.30 20240612 30050 16.81 20250409 0.43 Y 278280 500 50 억 387684 N N 12797 N 00 N
4 20250512 141009 55 60.00 KSQ150 화학 N N N Y 60 N 35100 1150 2 3.39 408078250 11675 33.83 34600 35250 34400 44100 23800 33950 34953.17 3.88 0 5872 36716 35332 34566 33182 32416 34950 32800 50 10150 500 23080 50 1 10000000 3510 -12.81 0.95 12 0.12 -2740.00 36996.00 82200 20240612 -57.30 30050 20250409 16.81 42150 -16.73 20250224 30050 16.81 20250409 82200 -57.30 20240612 30050 16.81 20250409 0.43 Y 278280 500 50 억 387684 N N 12797 N 00 N
5 20250512 131009 55 60.00 KSQ150 화학 N N N Y 60 N 34900 950 2 2.80 336048400 9621 27.88 34600 35250 34400 44100 23800 33950 34928.64 3.88 0 4358 36716 35332 34566 33182 32416 34950 32800 50 10150 500 23080 50 1 10000000 3490 -12.74 0.94 12 0.10 -2740.00 36996.00 82200 20240612 -57.54 30050 20250409 16.14 42150 -17.20 20250224 30050 16.14 20250409 82200 -57.54 20240612 30050 16.14 20250409 0.43 Y 278280 500 50 억 387684 N N 12797 N 00 N
6 20250512 121009 55 60.00 KSQ150 화학 N N N Y 60 N 34850 900 2 2.65 323306650 9256 26.82 34600 35250 34400 44100 23800 33950 34929.41 3.88 0 4279 36716 35332 34566 33182 32416 34950 32800 50 10150 500 23080 50 1 10000000 3485 -12.72 0.94 12 0.09 -2740.00 36996.00 82200 20240612 -57.60 30050 20250409 15.97 42150 -17.32 20250224 30050 15.97 20250409 82200 -57.60 20240612 30050 15.97 20250409 0.43 Y 278280 500 50 억 387684 N N 12797 N 00 N
7 20250512 111008 55 60.00 KSQ150 화학 N N N Y 60 N 35100 1150 2 3.39 266692600 7642 22.14 34600 35250 34400 44100 23800 33950 34898.27 3.88 0 4108 36716 35332 34566 33182 32416 34950 32800 50 10150 500 23080 50 1 10000000 3510 -12.81 0.95 12 0.08 -2740.00 36996.00 82200 20240612 -57.30 30050 20250409 16.81 42150 -16.73 20250224 30050 16.81 20250409 82200 -57.30 20240612 30050 16.81 20250409 0.43 Y 278280 500 50 억 387684 N N 12797 N 00 N
8 20250512 101006 55 60.00 KSQ150 화학 N N N Y 60 N 34850 900 2 2.65 127607050 3678 10.66 34600 34950 34400 44100 23800 33950 34694.68 3.88 0 1598 36716 35332 34566 33182 32416 34950 32800 50 10150 500 23080 50 1 10000000 3485 -12.72 0.94 12 0.04 -2740.00 36996.00 82200 20240612 -57.60 30050 20250409 15.97 42150 -17.32 20250224 30050 15.97 20250409 82200 -57.60 20240612 30050 15.97 20250409 0.43 Y 278280 500 50 억 387684 N N 12797 N 00 N
9 20250512 091008 55 60.00 KSQ150 화학 N N N Y 60 N 34900 950 2 2.80 44213600 1273 3.69 34600 34950 34400 44100 23800 33950 34731.81 3.88 0 783 36716 35332 34566 33182 32416 34950 32800 50 10150 500 23080 50 1 10000000 3490 -12.74 0.94 12 0.01 -2740.00 36996.00 82200 20240612 -57.54 30050 20250409 16.14 42150 -17.20 20250224 30050 16.14 20250409 82200 -57.54 20240612 30050 16.14 20250409 0.43 Y 278280 500 50 억 387684 N N 12797 N 00 N
10 20250509 161001 55 60.00 KSQ150 화학 N N N Y 60 N 33950 -1850 5 -5.17 1186931200 34509 179.15 35850 35950 33800 46500 25100 35800 34394.83 3.90 0 -513 36666 36232 35866 35432 35066 36450 35650 50 10700 500 24340 50 1 10000000 3395 -12.39 0.92 12 0.35 -2740.00 36996.00 82200 20240612 -58.70 30050 20250409 12.98 42150 -19.45 20250224 30050 12.98 20250409 82200 -58.70 20240612 30050 12.98 20250409 0.42 Y 278280 500 50 억 389739 N N 12797 N 00 N
11 20250509 151011 55 60.00 KSQ150 화학 N N N Y 60 N 34050 -1750 5 -4.89 1087829100 31594 164.01 35850 35950 33800 46500 25100 35800 34431.51 3.90 0 -870 36666 36232 35866 35432 35066 36450 35650 50 10700 500 24340 50 1 10000000 3405 -12.43 0.92 12 0.32 -2740.00 36996.00 82200 20240612 -58.58 30050 20250409 13.31 42150 -19.22 20250224 30050 13.31 20250409 82200 -58.58 20240612 30050 13.31 20250409 0.42 Y 278280 500 50 억 389739 N N 1503 N 00 N
12 20250509 141007 55 60.00 KSQ150 화학 N N N Y 60 N 34100 -1700 5 -4.75 974662000 28275 146.78 35850 35950 33800 46500 25100 35800 34470.80 3.90 0 -1523 36666 36232 35866 35432 35066 36450 35650 50 10700 500 24340 50 1 10000000 3410 -12.45 0.92 12 0.28 -2740.00 36996.00 82200 20240612 -58.52 30050 20250409 13.48 42150 -19.10 20250224 30050 13.48 20250409 82200 -58.52 20240612 30050 13.48 20250409 0.42 Y 278280 500 50 억 389739 N N 1503 N 00 N