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
281740/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
20250512,161002,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13430,750,2,5.91,5430351780,408592,229.75,12720,13640,12700,16480,8880,12680,13290.05,7.18,0,126332,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8828,42.37,6.78,12,0.62,317.00,1982.00,23900,20240503,-43.81,9790,20241209,37.18,20400,-34.17,20250221,10510,27.78,20250203,23150,-41.99,20240611,9790,37.18,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,21080,N,00,N
20250512,151012,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13380,700,2,5.52,5176346110,389610,219.08,12720,13640,12700,16480,8880,12680,13285.97,7.18,0,127698,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8795,42.21,6.75,12,0.59,317.00,1982.00,23900,20240503,-44.02,9790,20241209,36.67,20400,-34.41,20250221,10510,27.31,20250203,23150,-42.20,20240611,9790,36.67,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
20250512,141011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13450,770,2,6.07,4722303900,355646,199.98,12720,13640,12700,16480,8880,12680,13278.10,7.18,0,129655,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8841,42.43,6.79,12,0.54,317.00,1982.00,23900,20240503,-43.72,9790,20241209,37.39,20400,-34.07,20250221,10510,27.97,20250203,23150,-41.90,20240611,9790,37.39,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
20250512,131011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13470,790,2,6.23,4305854625,324729,182.59,12720,13640,12700,16480,8880,12680,13259.84,7.18,0,125922,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8854,42.49,6.80,12,0.49,317.00,1982.00,23900,20240503,-43.64,9790,20241209,37.59,20400,-33.97,20250221,10510,28.16,20250203,23150,-41.81,20240611,9790,37.59,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
20250512,121011,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13470,790,2,6.23,4022129345,303676,170.76,12720,13640,12700,16480,8880,12680,13244.80,7.18,0,124168,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8854,42.49,6.80,12,0.46,317.00,1982.00,23900,20240503,-43.64,9790,20241209,37.59,20400,-33.97,20250221,10510,28.16,20250203,23150,-41.81,20240611,9790,37.59,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
20250512,111010,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13420,740,2,5.84,2684972965,204876,115.20,12720,13460,12700,16480,8880,12680,13105.36,7.18,0,89252,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8821,42.33,6.77,12,0.31,317.00,1982.00,23900,20240503,-43.85,9790,20241209,37.08,20400,-34.22,20250221,10510,27.69,20250203,23150,-42.03,20240611,9790,37.08,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
20250512,101008,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,13010,330,2,2.60,1161245325,90055,50.64,12720,13120,12700,16480,8880,12680,12894.85,7.18,0,30468,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8552,41.04,6.56,12,0.14,317.00,1982.00,23900,20240503,-45.56,9790,20241209,32.89,20400,-36.23,20250221,10510,23.79,20250203,23150,-43.80,20240611,9790,32.89,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
20250512,091010,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12810,130,2,1.03,224686430,17562,9.88,12720,12850,12710,16480,8880,12680,12793.90,7.18,0,9786,13126,12902,12746,12522,12366,12825,12445,66,3800,100,9120,10,1,65730548,8420,40.41,6.46,12,0.03,317.00,1982.00,23900,20240503,-46.40,9790,20241209,30.85,20400,-37.21,20250221,10510,21.88,20250203,23150,-44.67,20240611,9790,30.85,20241209,1.35,Y,281740,100,65 억,,4717835,N,N,20590,N,00,N
20250509,161002,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12680,-200,5,-1.55,2253614080,177842,105.25,12970,12970,12590,16740,9020,12880,12672.00,7.23,0,-32081,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8335,40.00,6.40,12,0.27,317.00,1982.00,23900,20240503,-46.95,9790,20241209,29.52,20400,-37.84,20250221,10510,20.65,20250203,23150,-45.23,20240611,9790,29.52,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,20590,N,00,N
20250509,151013,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12590,-290,5,-2.25,2124316190,167622,99.21,12970,12970,12590,16740,9020,12880,12673.25,7.23,0,-31527,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8275,39.72,6.35,12,0.26,317.00,1982.00,23900,20240503,-47.32,9790,20241209,28.60,20400,-38.28,20250221,10510,19.79,20250203,23150,-45.62,20240611,9790,28.60,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,N,00,N
20250509,141009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,12680,-200,5,-1.55,1465148140,115371,68.28,12970,12970,12610,16740,9020,12880,12699.45,7.23,0,-31962,13266,13072,12856,12662,12446,12965,12555,66,3860,100,9270,10,1,65730548,8335,40.00,6.40,12,0.18,317.00,1982.00,23900,20240503,-46.95,9790,20241209,29.52,20400,-37.84,20250221,10510,20.65,20250203,23150,-45.23,20240611,9790,29.52,20241209,1.35,Y,281740,100,65 억,,4754245,N,N,15033,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 161002 55 60.00 KSQ150 화학 N N N Y 60 N 13430 750 2 5.91 5430351780 408592 229.75 12720 13640 12700 16480 8880 12680 13290.05 7.18 0 126332 13126 12902 12746 12522 12366 12825 12445 66 3800 100 9120 10 1 65730548 8828 42.37 6.78 12 0.62 317.00 1982.00 23900 20240503 -43.81 9790 20241209 37.18 20400 -34.17 20250221 10510 27.78 20250203 23150 -41.99 20240611 9790 37.18 20241209 1.35 Y 281740 100 65 억 4717835 N N 21080 N 00 N
3 20250512 151012 55 60.00 KSQ150 화학 N N N Y 60 N 13380 700 2 5.52 5176346110 389610 219.08 12720 13640 12700 16480 8880 12680 13285.97 7.18 0 127698 13126 12902 12746 12522 12366 12825 12445 66 3800 100 9120 10 1 65730548 8795 42.21 6.75 12 0.59 317.00 1982.00 23900 20240503 -44.02 9790 20241209 36.67 20400 -34.41 20250221 10510 27.31 20250203 23150 -42.20 20240611 9790 36.67 20241209 1.35 Y 281740 100 65 억 4717835 N N 20590 N 00 N
4 20250512 141011 55 60.00 KSQ150 화학 N N N Y 60 N 13450 770 2 6.07 4722303900 355646 199.98 12720 13640 12700 16480 8880 12680 13278.10 7.18 0 129655 13126 12902 12746 12522 12366 12825 12445 66 3800 100 9120 10 1 65730548 8841 42.43 6.79 12 0.54 317.00 1982.00 23900 20240503 -43.72 9790 20241209 37.39 20400 -34.07 20250221 10510 27.97 20250203 23150 -41.90 20240611 9790 37.39 20241209 1.35 Y 281740 100 65 억 4717835 N N 20590 N 00 N
5 20250512 131011 55 60.00 KSQ150 화학 N N N Y 60 N 13470 790 2 6.23 4305854625 324729 182.59 12720 13640 12700 16480 8880 12680 13259.84 7.18 0 125922 13126 12902 12746 12522 12366 12825 12445 66 3800 100 9120 10 1 65730548 8854 42.49 6.80 12 0.49 317.00 1982.00 23900 20240503 -43.64 9790 20241209 37.59 20400 -33.97 20250221 10510 28.16 20250203 23150 -41.81 20240611 9790 37.59 20241209 1.35 Y 281740 100 65 억 4717835 N N 20590 N 00 N
6 20250512 121011 55 60.00 KSQ150 화학 N N N Y 60 N 13470 790 2 6.23 4022129345 303676 170.76 12720 13640 12700 16480 8880 12680 13244.80 7.18 0 124168 13126 12902 12746 12522 12366 12825 12445 66 3800 100 9120 10 1 65730548 8854 42.49 6.80 12 0.46 317.00 1982.00 23900 20240503 -43.64 9790 20241209 37.59 20400 -33.97 20250221 10510 28.16 20250203 23150 -41.81 20240611 9790 37.59 20241209 1.35 Y 281740 100 65 억 4717835 N N 20590 N 00 N
7 20250512 111010 55 60.00 KSQ150 화학 N N N Y 60 N 13420 740 2 5.84 2684972965 204876 115.20 12720 13460 12700 16480 8880 12680 13105.36 7.18 0 89252 13126 12902 12746 12522 12366 12825 12445 66 3800 100 9120 10 1 65730548 8821 42.33 6.77 12 0.31 317.00 1982.00 23900 20240503 -43.85 9790 20241209 37.08 20400 -34.22 20250221 10510 27.69 20250203 23150 -42.03 20240611 9790 37.08 20241209 1.35 Y 281740 100 65 억 4717835 N N 20590 N 00 N
8 20250512 101008 55 60.00 KSQ150 화학 N N N Y 60 N 13010 330 2 2.60 1161245325 90055 50.64 12720 13120 12700 16480 8880 12680 12894.85 7.18 0 30468 13126 12902 12746 12522 12366 12825 12445 66 3800 100 9120 10 1 65730548 8552 41.04 6.56 12 0.14 317.00 1982.00 23900 20240503 -45.56 9790 20241209 32.89 20400 -36.23 20250221 10510 23.79 20250203 23150 -43.80 20240611 9790 32.89 20241209 1.35 Y 281740 100 65 억 4717835 N N 20590 N 00 N
9 20250512 091010 55 60.00 KSQ150 화학 N N N Y 60 N 12810 130 2 1.03 224686430 17562 9.88 12720 12850 12710 16480 8880 12680 12793.90 7.18 0 9786 13126 12902 12746 12522 12366 12825 12445 66 3800 100 9120 10 1 65730548 8420 40.41 6.46 12 0.03 317.00 1982.00 23900 20240503 -46.40 9790 20241209 30.85 20400 -37.21 20250221 10510 21.88 20250203 23150 -44.67 20240611 9790 30.85 20241209 1.35 Y 281740 100 65 억 4717835 N N 20590 N 00 N
10 20250509 161002 55 60.00 KSQ150 화학 N N N Y 60 N 12680 -200 5 -1.55 2253614080 177842 105.25 12970 12970 12590 16740 9020 12880 12672.00 7.23 0 -32081 13266 13072 12856 12662 12446 12965 12555 66 3860 100 9270 10 1 65730548 8335 40.00 6.40 12 0.27 317.00 1982.00 23900 20240503 -46.95 9790 20241209 29.52 20400 -37.84 20250221 10510 20.65 20250203 23150 -45.23 20240611 9790 29.52 20241209 1.35 Y 281740 100 65 억 4754245 N N 20590 N 00 N
11 20250509 151013 55 60.00 KSQ150 화학 N N N Y 60 N 12590 -290 5 -2.25 2124316190 167622 99.21 12970 12970 12590 16740 9020 12880 12673.25 7.23 0 -31527 13266 13072 12856 12662 12446 12965 12555 66 3860 100 9270 10 1 65730548 8275 39.72 6.35 12 0.26 317.00 1982.00 23900 20240503 -47.32 9790 20241209 28.60 20400 -38.28 20250221 10510 19.79 20250203 23150 -45.62 20240611 9790 28.60 20241209 1.35 Y 281740 100 65 억 4754245 N N 15033 N 00 N
12 20250509 141009 55 60.00 KSQ150 화학 N N N Y 60 N 12680 -200 5 -1.55 1465148140 115371 68.28 12970 12970 12610 16740 9020 12880 12699.45 7.23 0 -31962 13266 13072 12856 12662 12446 12965 12555 66 3860 100 9270 10 1 65730548 8335 40.00 6.40 12 0.18 317.00 1982.00 23900 20240503 -46.95 9790 20241209 29.52 20400 -37.84 20250221 10510 20.65 20250203 23150 -45.23 20240611 9790 29.52 20241209 1.35 Y 281740 100 65 억 4754245 N N 15033 N 00 N