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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
101360/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
20250513,160711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23650,-650,5,-2.67,2069365825,85617,121.87,24600,25000,23550,31550,17050,24300,24170.37,0.93,0,-17270,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4206,27.92,1.89,12,0.48,847.00,12493.00,51418,20240624,-54.00,21400,20241230,10.51,32650,-27.57,20250226,21500,10.00,20250102,61500,-61.54,20240624,21400,10.51,20241230,3.00,Y,101360,500,88 억,,165534,N,N,7727,N,00,N
20250513,150720,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,23800,-500,5,-2.06,1786841950,73673,104.87,24600,25000,23750,31550,17050,24300,24253.69,0.93,0,-14893,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4233,28.10,1.91,12,0.41,847.00,12493.00,51418,20240624,-53.71,21400,20241230,11.21,32650,-27.11,20250226,21500,10.70,20250102,61500,-61.30,20240624,21400,11.21,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
20250513,140721,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24000,-300,5,-1.23,1419206900,58273,82.95,24600,25000,23950,31550,17050,24300,24354.45,0.93,0,-8820,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4269,28.34,1.92,12,0.33,847.00,12493.00,51418,20240624,-53.32,21400,20241230,12.15,32650,-26.49,20250226,21500,11.63,20250102,61500,-60.98,20240624,21400,12.15,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
20250513,130721,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24200,-100,5,-0.41,1166958350,47779,68.01,24600,25000,24000,31550,17050,24300,24424.08,0.93,0,-4938,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4304,28.57,1.94,12,0.27,847.00,12493.00,51418,20240624,-52.93,21400,20241230,13.08,32650,-25.88,20250226,21500,12.56,20250102,61500,-60.65,20240624,21400,13.08,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
20250513,120723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24250,-50,5,-0.21,1059730775,43355,61.71,24600,25000,24000,31550,17050,24300,24443.10,0.93,0,-1961,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4313,28.63,1.94,12,0.24,847.00,12493.00,51418,20240624,-52.84,21400,20241230,13.32,32650,-25.73,20250226,21500,12.79,20250102,61500,-60.57,20240624,21400,13.32,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
20250513,110723,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24250,-50,5,-0.21,907946625,37093,52.80,24600,25000,24000,31550,17050,24300,24477.57,0.93,0,2279,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4313,28.63,1.94,12,0.21,847.00,12493.00,51418,20240624,-52.84,21400,20241230,13.32,32650,-25.73,20250226,21500,12.79,20250102,61500,-60.57,20240624,21400,13.32,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
20250513,100724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24400,100,2,0.41,751214175,30652,43.63,24600,25000,24000,31550,17050,24300,24507.84,0.93,0,4153,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4340,28.81,1.95,12,0.17,847.00,12493.00,51418,20240624,-52.55,21400,20241230,14.02,32650,-25.27,20250226,21500,13.49,20250102,61500,-60.33,20240624,21400,14.02,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
20250513,090727,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24950,650,2,2.67,108861000,4388,6.25,24600,24950,24600,31550,17050,24300,24808.80,0.93,0,1283,24733,24516,24183,23966,23633,24625,24075,89,7250,500,17010,50,1,17786114,4438,29.46,2.00,12,0.02,847.00,12493.00,51418,20240624,-51.48,21400,20241230,16.59,32650,-23.58,20250226,21500,16.05,20250102,61500,-59.43,20240624,21400,16.59,20241230,3.00,Y,101360,500,88 억,,165534,N,N,4893,N,00,N
20250512,160709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24300,500,2,2.10,1695855850,70252,66.23,23850,24400,23850,30900,16700,23800,24139.05,0.82,0,26166,25400,24600,24200,23400,23000,24400,23200,89,7100,500,16660,50,1,17786114,4322,28.69,1.95,12,0.39,847.00,12493.00,51418,20240624,-52.74,21400,20241230,13.55,32650,-25.57,20250226,21500,13.02,20250102,61500,-60.49,20240624,21400,13.55,20241230,2.98,Y,101360,500,88 억,,146382,N,N,4893,N,00,N
20250512,150717,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24300,500,2,2.10,1552432450,64347,60.66,23850,24400,23850,30900,16700,23800,24125.95,0.82,0,24731,25400,24600,24200,23400,23000,24400,23200,89,7100,500,16660,50,1,17786114,4322,28.69,1.95,12,0.36,847.00,12493.00,51418,20240624,-52.74,21400,20241230,13.55,32650,-25.57,20250226,21500,13.02,20250102,61500,-60.49,20240624,21400,13.55,20241230,2.98,Y,101360,500,88 억,,146382,N,N,14547,N,00,N
20250512,140715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,24100,300,2,1.26,1133221025,47015,44.32,23850,24400,23850,30900,16700,23800,24103.39,0.82,0,20001,25400,24600,24200,23400,23000,24400,23200,89,7100,500,16660,50,1,17786114,4286,28.45,1.93,12,0.26,847.00,12493.00,51418,20240624,-53.13,21400,20241230,12.62,32650,-26.19,20250226,21500,12.09,20250102,61500,-60.81,20240624,21400,12.62,20241230,2.98,Y,101360,500,88 억,,146382,N,N,14547,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 20250513 160711 55 40.00 KSQ150 화학 N N N Y 40 N 23650 -650 5 -2.67 2069365825 85617 121.87 24600 25000 23550 31550 17050 24300 24170.37 0.93 0 -17270 24733 24516 24183 23966 23633 24625 24075 89 7250 500 17010 50 1 17786114 4206 27.92 1.89 12 0.48 847.00 12493.00 51418 20240624 -54.00 21400 20241230 10.51 32650 -27.57 20250226 21500 10.00 20250102 61500 -61.54 20240624 21400 10.51 20241230 3.00 Y 101360 500 88 억 165534 N N 7727 N 00 N
3 20250513 150720 55 40.00 KSQ150 화학 N N N Y 40 N 23800 -500 5 -2.06 1786841950 73673 104.87 24600 25000 23750 31550 17050 24300 24253.69 0.93 0 -14893 24733 24516 24183 23966 23633 24625 24075 89 7250 500 17010 50 1 17786114 4233 28.10 1.91 12 0.41 847.00 12493.00 51418 20240624 -53.71 21400 20241230 11.21 32650 -27.11 20250226 21500 10.70 20250102 61500 -61.30 20240624 21400 11.21 20241230 3.00 Y 101360 500 88 억 165534 N N 4893 N 00 N
4 20250513 140721 55 40.00 KSQ150 화학 N N N Y 40 N 24000 -300 5 -1.23 1419206900 58273 82.95 24600 25000 23950 31550 17050 24300 24354.45 0.93 0 -8820 24733 24516 24183 23966 23633 24625 24075 89 7250 500 17010 50 1 17786114 4269 28.34 1.92 12 0.33 847.00 12493.00 51418 20240624 -53.32 21400 20241230 12.15 32650 -26.49 20250226 21500 11.63 20250102 61500 -60.98 20240624 21400 12.15 20241230 3.00 Y 101360 500 88 억 165534 N N 4893 N 00 N
5 20250513 130721 55 40.00 KSQ150 화학 N N N Y 40 N 24200 -100 5 -0.41 1166958350 47779 68.01 24600 25000 24000 31550 17050 24300 24424.08 0.93 0 -4938 24733 24516 24183 23966 23633 24625 24075 89 7250 500 17010 50 1 17786114 4304 28.57 1.94 12 0.27 847.00 12493.00 51418 20240624 -52.93 21400 20241230 13.08 32650 -25.88 20250226 21500 12.56 20250102 61500 -60.65 20240624 21400 13.08 20241230 3.00 Y 101360 500 88 억 165534 N N 4893 N 00 N
6 20250513 120723 55 40.00 KSQ150 화학 N N N Y 40 N 24250 -50 5 -0.21 1059730775 43355 61.71 24600 25000 24000 31550 17050 24300 24443.10 0.93 0 -1961 24733 24516 24183 23966 23633 24625 24075 89 7250 500 17010 50 1 17786114 4313 28.63 1.94 12 0.24 847.00 12493.00 51418 20240624 -52.84 21400 20241230 13.32 32650 -25.73 20250226 21500 12.79 20250102 61500 -60.57 20240624 21400 13.32 20241230 3.00 Y 101360 500 88 억 165534 N N 4893 N 00 N
7 20250513 110723 55 40.00 KSQ150 화학 N N N Y 40 N 24250 -50 5 -0.21 907946625 37093 52.80 24600 25000 24000 31550 17050 24300 24477.57 0.93 0 2279 24733 24516 24183 23966 23633 24625 24075 89 7250 500 17010 50 1 17786114 4313 28.63 1.94 12 0.21 847.00 12493.00 51418 20240624 -52.84 21400 20241230 13.32 32650 -25.73 20250226 21500 12.79 20250102 61500 -60.57 20240624 21400 13.32 20241230 3.00 Y 101360 500 88 억 165534 N N 4893 N 00 N
8 20250513 100724 55 40.00 KSQ150 화학 N N N Y 40 N 24400 100 2 0.41 751214175 30652 43.63 24600 25000 24000 31550 17050 24300 24507.84 0.93 0 4153 24733 24516 24183 23966 23633 24625 24075 89 7250 500 17010 50 1 17786114 4340 28.81 1.95 12 0.17 847.00 12493.00 51418 20240624 -52.55 21400 20241230 14.02 32650 -25.27 20250226 21500 13.49 20250102 61500 -60.33 20240624 21400 14.02 20241230 3.00 Y 101360 500 88 억 165534 N N 4893 N 00 N
9 20250513 090727 55 40.00 KSQ150 화학 N N N Y 40 N 24950 650 2 2.67 108861000 4388 6.25 24600 24950 24600 31550 17050 24300 24808.80 0.93 0 1283 24733 24516 24183 23966 23633 24625 24075 89 7250 500 17010 50 1 17786114 4438 29.46 2.00 12 0.02 847.00 12493.00 51418 20240624 -51.48 21400 20241230 16.59 32650 -23.58 20250226 21500 16.05 20250102 61500 -59.43 20240624 21400 16.59 20241230 3.00 Y 101360 500 88 억 165534 N N 4893 N 00 N
10 20250512 160709 55 40.00 KSQ150 화학 N N N Y 40 N 24300 500 2 2.10 1695855850 70252 66.23 23850 24400 23850 30900 16700 23800 24139.05 0.82 0 26166 25400 24600 24200 23400 23000 24400 23200 89 7100 500 16660 50 1 17786114 4322 28.69 1.95 12 0.39 847.00 12493.00 51418 20240624 -52.74 21400 20241230 13.55 32650 -25.57 20250226 21500 13.02 20250102 61500 -60.49 20240624 21400 13.55 20241230 2.98 Y 101360 500 88 억 146382 N N 4893 N 00 N
11 20250512 150717 55 40.00 KSQ150 화학 N N N Y 40 N 24300 500 2 2.10 1552432450 64347 60.66 23850 24400 23850 30900 16700 23800 24125.95 0.82 0 24731 25400 24600 24200 23400 23000 24400 23200 89 7100 500 16660 50 1 17786114 4322 28.69 1.95 12 0.36 847.00 12493.00 51418 20240624 -52.74 21400 20241230 13.55 32650 -25.57 20250226 21500 13.02 20250102 61500 -60.49 20240624 21400 13.55 20241230 2.98 Y 101360 500 88 억 146382 N N 14547 N 00 N
12 20250512 140715 55 40.00 KSQ150 화학 N N N Y 40 N 24100 300 2 1.26 1133221025 47015 44.32 23850 24400 23850 30900 16700 23800 24103.39 0.82 0 20001 25400 24600 24200 23400 23000 24400 23200 89 7100 500 16660 50 1 17786114 4286 28.45 1.93 12 0.26 847.00 12493.00 51418 20240624 -53.13 21400 20241230 12.62 32650 -26.19 20250226 21500 12.09 20250102 61500 -60.81 20240624 21400 12.62 20241230 2.98 Y 101360 500 88 억 146382 N N 14547 N 00 N