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
383310/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
20250512,161122,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27750,550,2,2.02,913189950,33147,69.88,27500,27800,27050,35350,19050,27200,27549.70,10.06,0,11198,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5821,20.69,1.95,12,0.16,1341.00,14226.00,69565,20240607,-60.11,23550,20250409,17.83,34750,-20.14,20250103,23550,17.83,20250409,74400,-62.70,20240607,23550,17.83,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,3507,N,00,N
20250512,151136,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27700,500,2,1.84,873221300,31705,66.84,27500,27800,27050,35350,19050,27200,27542.07,10.06,0,10830,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5810,20.66,1.95,12,0.15,1341.00,14226.00,69565,20240607,-60.18,23550,20250409,17.62,34750,-20.29,20250103,23550,17.62,20250409,74400,-62.77,20240607,23550,17.62,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
20250512,141134,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,450,2,1.65,709767300,25800,54.39,27500,27800,27050,35350,19050,27200,27510.36,10.06,0,10383,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5800,20.62,1.94,12,0.12,1341.00,14226.00,69565,20240607,-60.25,23550,20250409,17.41,34750,-20.43,20250103,23550,17.41,20250409,74400,-62.84,20240607,23550,17.41,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
20250512,131132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27500,300,2,1.10,609210850,22154,46.71,27500,27800,27050,35350,19050,27200,27498.91,10.06,0,8793,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5768,20.51,1.93,12,0.11,1341.00,14226.00,69565,20240607,-60.47,23550,20250409,16.77,34750,-20.86,20250103,23550,16.77,20250409,74400,-63.04,20240607,23550,16.77,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
20250512,121134,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27500,300,2,1.10,554676100,20171,42.53,27500,27800,27050,35350,19050,27200,27498.69,10.06,0,8036,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5768,20.51,1.93,12,0.10,1341.00,14226.00,69565,20240607,-60.47,23550,20250409,16.77,34750,-20.86,20250103,23550,16.77,20250409,74400,-63.04,20240607,23550,16.77,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
20250512,111132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,450,2,1.65,479346275,17435,36.76,27500,27800,27050,35350,19050,27200,27493.33,10.06,0,8294,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5800,20.62,1.94,12,0.08,1341.00,14226.00,69565,20240607,-60.25,23550,20250409,17.41,34750,-20.43,20250103,23550,17.41,20250409,74400,-62.84,20240607,23550,17.41,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
20250512,101129,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27450,250,2,0.92,283424825,10356,21.83,27500,27600,27050,35350,19050,27200,27368.18,10.06,0,3387,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5758,20.47,1.93,12,0.05,1341.00,14226.00,69565,20240607,-60.54,23550,20250409,16.56,34750,-21.01,20250103,23550,16.56,20250409,74400,-63.10,20240607,23550,16.56,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
20250512,091132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,0,3,0.00,73083550,2670,5.63,27500,27500,27200,35350,19050,27200,27372.12,10.06,0,1075,28833,28016,27483,26666,26133,27750,26400,105,8150,500,19040,50,1,20974932,5705,20.28,1.91,12,0.01,1341.00,14226.00,69565,20240607,-60.90,23550,20250409,15.50,34750,-21.73,20250103,23550,15.50,20250409,74400,-63.44,20240607,23550,15.50,20250409,1.90,Y,383310,500,104 억,,2109371,N,N,8066,N,00,N
20250509,161122,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27200,-950,5,-3.37,1292661100,47433,103.33,28300,28300,26950,36550,19750,28150,27252.36,10.13,0,-14284,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5705,20.28,1.91,12,0.23,1341.00,14226.00,69565,20240607,-60.90,23550,20250409,15.50,34750,-21.73,20250103,23550,15.50,20250409,74400,-63.44,20240607,23550,15.50,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,8066,N,00,N
20250509,151135,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27150,-1000,5,-3.55,1225184750,44953,97.93,28300,28300,26950,36550,19750,28150,27254.79,10.13,0,-14565,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5695,20.25,1.91,12,0.21,1341.00,14226.00,69565,20240607,-60.97,23550,20250409,15.29,34750,-21.87,20250103,23550,15.29,20250409,74400,-63.51,20240607,23550,15.29,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,N,00,N
20250509,141130,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27100,-1050,5,-3.73,1052383400,38591,84.07,28300,28300,26950,36550,19750,28150,27270.18,10.13,0,-15142,28583,28366,27933,27716,27283,28475,27825,105,8400,500,19700,50,1,20974932,5684,20.21,1.90,12,0.18,1341.00,14226.00,69565,20240607,-61.04,23550,20250409,15.07,34750,-22.01,20250103,23550,15.07,20250409,74400,-63.58,20240607,23550,15.07,20250409,1.94,Y,383310,500,104 억,,2125347,N,N,7581,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 161122 55 40.00 KSQ150 화학 N N N Y 40 N 27750 550 2 2.02 913189950 33147 69.88 27500 27800 27050 35350 19050 27200 27549.70 10.06 0 11198 28833 28016 27483 26666 26133 27750 26400 105 8150 500 19040 50 1 20974932 5821 20.69 1.95 12 0.16 1341.00 14226.00 69565 20240607 -60.11 23550 20250409 17.83 34750 -20.14 20250103 23550 17.83 20250409 74400 -62.70 20240607 23550 17.83 20250409 1.90 Y 383310 500 104 억 2109371 N N 3507 N 00 N
3 20250512 151136 55 40.00 KSQ150 화학 N N N Y 40 N 27700 500 2 1.84 873221300 31705 66.84 27500 27800 27050 35350 19050 27200 27542.07 10.06 0 10830 28833 28016 27483 26666 26133 27750 26400 105 8150 500 19040 50 1 20974932 5810 20.66 1.95 12 0.15 1341.00 14226.00 69565 20240607 -60.18 23550 20250409 17.62 34750 -20.29 20250103 23550 17.62 20250409 74400 -62.77 20240607 23550 17.62 20250409 1.90 Y 383310 500 104 억 2109371 N N 8066 N 00 N
4 20250512 141134 55 40.00 KSQ150 화학 N N N Y 40 N 27650 450 2 1.65 709767300 25800 54.39 27500 27800 27050 35350 19050 27200 27510.36 10.06 0 10383 28833 28016 27483 26666 26133 27750 26400 105 8150 500 19040 50 1 20974932 5800 20.62 1.94 12 0.12 1341.00 14226.00 69565 20240607 -60.25 23550 20250409 17.41 34750 -20.43 20250103 23550 17.41 20250409 74400 -62.84 20240607 23550 17.41 20250409 1.90 Y 383310 500 104 억 2109371 N N 8066 N 00 N
5 20250512 131132 55 40.00 KSQ150 화학 N N N Y 40 N 27500 300 2 1.10 609210850 22154 46.71 27500 27800 27050 35350 19050 27200 27498.91 10.06 0 8793 28833 28016 27483 26666 26133 27750 26400 105 8150 500 19040 50 1 20974932 5768 20.51 1.93 12 0.11 1341.00 14226.00 69565 20240607 -60.47 23550 20250409 16.77 34750 -20.86 20250103 23550 16.77 20250409 74400 -63.04 20240607 23550 16.77 20250409 1.90 Y 383310 500 104 억 2109371 N N 8066 N 00 N
6 20250512 121134 55 40.00 KSQ150 화학 N N N Y 40 N 27500 300 2 1.10 554676100 20171 42.53 27500 27800 27050 35350 19050 27200 27498.69 10.06 0 8036 28833 28016 27483 26666 26133 27750 26400 105 8150 500 19040 50 1 20974932 5768 20.51 1.93 12 0.10 1341.00 14226.00 69565 20240607 -60.47 23550 20250409 16.77 34750 -20.86 20250103 23550 16.77 20250409 74400 -63.04 20240607 23550 16.77 20250409 1.90 Y 383310 500 104 억 2109371 N N 8066 N 00 N
7 20250512 111132 55 40.00 KSQ150 화학 N N N Y 40 N 27650 450 2 1.65 479346275 17435 36.76 27500 27800 27050 35350 19050 27200 27493.33 10.06 0 8294 28833 28016 27483 26666 26133 27750 26400 105 8150 500 19040 50 1 20974932 5800 20.62 1.94 12 0.08 1341.00 14226.00 69565 20240607 -60.25 23550 20250409 17.41 34750 -20.43 20250103 23550 17.41 20250409 74400 -62.84 20240607 23550 17.41 20250409 1.90 Y 383310 500 104 억 2109371 N N 8066 N 00 N
8 20250512 101129 55 40.00 KSQ150 화학 N N N Y 40 N 27450 250 2 0.92 283424825 10356 21.83 27500 27600 27050 35350 19050 27200 27368.18 10.06 0 3387 28833 28016 27483 26666 26133 27750 26400 105 8150 500 19040 50 1 20974932 5758 20.47 1.93 12 0.05 1341.00 14226.00 69565 20240607 -60.54 23550 20250409 16.56 34750 -21.01 20250103 23550 16.56 20250409 74400 -63.10 20240607 23550 16.56 20250409 1.90 Y 383310 500 104 억 2109371 N N 8066 N 00 N
9 20250512 091132 55 40.00 KSQ150 화학 N N N Y 40 N 27200 0 3 0.00 73083550 2670 5.63 27500 27500 27200 35350 19050 27200 27372.12 10.06 0 1075 28833 28016 27483 26666 26133 27750 26400 105 8150 500 19040 50 1 20974932 5705 20.28 1.91 12 0.01 1341.00 14226.00 69565 20240607 -60.90 23550 20250409 15.50 34750 -21.73 20250103 23550 15.50 20250409 74400 -63.44 20240607 23550 15.50 20250409 1.90 Y 383310 500 104 억 2109371 N N 8066 N 00 N
10 20250509 161122 55 40.00 KSQ150 화학 N N N Y 40 N 27200 -950 5 -3.37 1292661100 47433 103.33 28300 28300 26950 36550 19750 28150 27252.36 10.13 0 -14284 28583 28366 27933 27716 27283 28475 27825 105 8400 500 19700 50 1 20974932 5705 20.28 1.91 12 0.23 1341.00 14226.00 69565 20240607 -60.90 23550 20250409 15.50 34750 -21.73 20250103 23550 15.50 20250409 74400 -63.44 20240607 23550 15.50 20250409 1.94 Y 383310 500 104 억 2125347 N N 8066 N 00 N
11 20250509 151135 55 40.00 KSQ150 화학 N N N Y 40 N 27150 -1000 5 -3.55 1225184750 44953 97.93 28300 28300 26950 36550 19750 28150 27254.79 10.13 0 -14565 28583 28366 27933 27716 27283 28475 27825 105 8400 500 19700 50 1 20974932 5695 20.25 1.91 12 0.21 1341.00 14226.00 69565 20240607 -60.97 23550 20250409 15.29 34750 -21.87 20250103 23550 15.29 20250409 74400 -63.51 20240607 23550 15.29 20250409 1.94 Y 383310 500 104 억 2125347 N N 7581 N 00 N
12 20250509 141130 55 40.00 KSQ150 화학 N N N Y 40 N 27100 -1050 5 -3.73 1052383400 38591 84.07 28300 28300 26950 36550 19750 28150 27270.18 10.13 0 -15142 28583 28366 27933 27716 27283 28475 27825 105 8400 500 19700 50 1 20974932 5684 20.21 1.90 12 0.18 1341.00 14226.00 69565 20240607 -61.04 23550 20250409 15.07 34750 -22.01 20250103 23550 15.07 20250409 74400 -63.58 20240607 23550 15.07 20250409 1.94 Y 383310 500 104 억 2125347 N N 7581 N 00 N