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
357780/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
20250513,161109,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182600,0,3,0.00,3237910700,17622,55.31,184200,185400,182400,237000,127900,182600,183742.52,31.97,0,-1165,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14204,11.99,1.40,12,0.23,15226.00,130694.00,358500,20240528,-49.07,159000,20250409,14.84,216500,-15.66,20250317,159000,14.84,20250409,358500,-49.07,20240528,159000,14.84,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1504,N,00,N
20250513,151124,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182700,100,2,0.05,3053812500,16614,52.14,184200,185400,182400,237000,127900,182600,183809.59,31.97,0,-898,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14211,12.00,1.40,12,0.21,15226.00,130694.00,358500,20240528,-49.04,159000,20250409,14.91,216500,-15.61,20250317,159000,14.91,20250409,358500,-49.04,20240528,159000,14.91,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
20250513,141125,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182600,0,3,0.00,2661944500,14471,45.42,184200,185400,182600,237000,127900,182600,183950.28,31.97,0,-857,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14204,11.99,1.40,12,0.19,15226.00,130694.00,358500,20240528,-49.07,159000,20250409,14.84,216500,-15.66,20250317,159000,14.84,20250409,358500,-49.07,20240528,159000,14.84,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
20250513,131126,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,183300,700,2,0.38,2343592150,12731,39.96,184200,185400,182600,237000,127900,182600,184085.47,31.97,0,-847,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14258,12.04,1.40,12,0.16,15226.00,130694.00,358500,20240528,-48.87,159000,20250409,15.28,216500,-15.33,20250317,159000,15.28,20250409,358500,-48.87,20240528,159000,15.28,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
20250513,121130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,183800,1200,2,0.66,2027749350,11010,34.56,184200,185400,182600,237000,127900,182600,184173.42,31.97,0,-1030,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14297,12.07,1.41,12,0.14,15226.00,130694.00,358500,20240528,-48.73,159000,20250409,15.60,216500,-15.10,20250317,159000,15.60,20250409,358500,-48.73,20240528,159000,15.60,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
20250513,111128,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184300,1700,2,0.93,1728262650,9381,29.44,184200,185400,182600,237000,127900,182600,184230.11,31.97,0,-1006,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14336,12.10,1.41,12,0.12,15226.00,130694.00,358500,20240528,-48.59,159000,20250409,15.91,216500,-14.87,20250317,159000,15.91,20250409,358500,-48.59,20240528,159000,15.91,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
20250513,101129,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,184000,1400,2,0.77,1125744600,6117,19.20,184200,185200,182600,237000,127900,182600,184035.41,31.97,0,-1292,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14313,12.08,1.41,12,0.08,15226.00,130694.00,358500,20240528,-48.68,159000,20250409,15.72,216500,-15.01,20250317,159000,15.72,20250409,358500,-48.68,20240528,159000,15.72,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
20250513,091134,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,183800,1200,2,0.66,361080400,1964,6.16,184200,185000,182600,237000,127900,182600,183849.49,31.97,0,-828,188000,185300,179900,177200,171800,186650,178550,39,54400,500,138770,100,1,7778566,14297,12.07,1.41,12,0.03,15226.00,130694.00,358500,20240528,-48.73,159000,20250409,15.60,216500,-15.10,20250317,159000,15.60,20250409,358500,-48.73,20240528,159000,15.60,20250409,0.34,Y,357780,500,38 억,,2486558,N,N,1000,N,00,N
20250512,161105,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,182600,8800,2,5.06,5729735850,31862,302.84,177800,182600,174500,225500,121700,173800,179824.19,31.95,0,5769,176600,175200,174000,172600,171400,174600,172000,39,51700,500,132080,100,1,7778566,14204,11.99,1.40,12,0.41,15226.00,130694.00,358500,20240528,-49.07,159000,20250409,14.84,216500,-15.66,20250317,159000,14.84,20250409,358500,-49.07,20240528,159000,14.84,20250409,0.33,Y,357780,500,38 억,,2485374,N,N,1000,N,00,N
20250512,151117,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,181900,8100,2,4.66,5481155750,30495,289.85,177800,182200,174500,225500,121700,173800,179739.49,31.95,0,5770,176600,175200,174000,172600,171400,174600,172000,39,51700,500,132080,100,1,7778566,14149,11.95,1.39,12,0.39,15226.00,130694.00,358500,20240528,-49.26,159000,20250409,14.40,216500,-15.98,20250317,159000,14.40,20250409,358500,-49.26,20240528,159000,14.40,20250409,0.33,Y,357780,500,38 억,,2485374,N,N,1597,N,00,N
20250512,141116,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,180900,7100,2,4.09,3965399550,22129,210.33,177800,181600,174500,225500,121700,173800,179194.70,31.95,0,5972,176600,175200,174000,172600,171400,174600,172000,39,51700,500,132080,100,1,7778566,14071,11.88,1.38,12,0.28,15226.00,130694.00,358500,20240528,-49.54,159000,20250409,13.77,216500,-16.44,20250317,159000,13.77,20250409,358500,-49.54,20240528,159000,13.77,20250409,0.33,Y,357780,500,38 억,,2485374,N,N,1597,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 161109 55 30.00 KSQ150 화학 N N N Y 40 N 182600 0 3 0.00 3237910700 17622 55.31 184200 185400 182400 237000 127900 182600 183742.52 31.97 0 -1165 188000 185300 179900 177200 171800 186650 178550 39 54400 500 138770 100 1 7778566 14204 11.99 1.40 12 0.23 15226.00 130694.00 358500 20240528 -49.07 159000 20250409 14.84 216500 -15.66 20250317 159000 14.84 20250409 358500 -49.07 20240528 159000 14.84 20250409 0.34 Y 357780 500 38 억 2486558 N N 1504 N 00 N
3 20250513 151124 55 30.00 KSQ150 화학 N N N Y 40 N 182700 100 2 0.05 3053812500 16614 52.14 184200 185400 182400 237000 127900 182600 183809.59 31.97 0 -898 188000 185300 179900 177200 171800 186650 178550 39 54400 500 138770 100 1 7778566 14211 12.00 1.40 12 0.21 15226.00 130694.00 358500 20240528 -49.04 159000 20250409 14.91 216500 -15.61 20250317 159000 14.91 20250409 358500 -49.04 20240528 159000 14.91 20250409 0.34 Y 357780 500 38 억 2486558 N N 1000 N 00 N
4 20250513 141125 55 30.00 KSQ150 화학 N N N Y 40 N 182600 0 3 0.00 2661944500 14471 45.42 184200 185400 182600 237000 127900 182600 183950.28 31.97 0 -857 188000 185300 179900 177200 171800 186650 178550 39 54400 500 138770 100 1 7778566 14204 11.99 1.40 12 0.19 15226.00 130694.00 358500 20240528 -49.07 159000 20250409 14.84 216500 -15.66 20250317 159000 14.84 20250409 358500 -49.07 20240528 159000 14.84 20250409 0.34 Y 357780 500 38 억 2486558 N N 1000 N 00 N
5 20250513 131126 55 30.00 KSQ150 화학 N N N Y 40 N 183300 700 2 0.38 2343592150 12731 39.96 184200 185400 182600 237000 127900 182600 184085.47 31.97 0 -847 188000 185300 179900 177200 171800 186650 178550 39 54400 500 138770 100 1 7778566 14258 12.04 1.40 12 0.16 15226.00 130694.00 358500 20240528 -48.87 159000 20250409 15.28 216500 -15.33 20250317 159000 15.28 20250409 358500 -48.87 20240528 159000 15.28 20250409 0.34 Y 357780 500 38 억 2486558 N N 1000 N 00 N
6 20250513 121130 55 30.00 KSQ150 화학 N N N Y 40 N 183800 1200 2 0.66 2027749350 11010 34.56 184200 185400 182600 237000 127900 182600 184173.42 31.97 0 -1030 188000 185300 179900 177200 171800 186650 178550 39 54400 500 138770 100 1 7778566 14297 12.07 1.41 12 0.14 15226.00 130694.00 358500 20240528 -48.73 159000 20250409 15.60 216500 -15.10 20250317 159000 15.60 20250409 358500 -48.73 20240528 159000 15.60 20250409 0.34 Y 357780 500 38 억 2486558 N N 1000 N 00 N
7 20250513 111128 55 30.00 KSQ150 화학 N N N Y 40 N 184300 1700 2 0.93 1728262650 9381 29.44 184200 185400 182600 237000 127900 182600 184230.11 31.97 0 -1006 188000 185300 179900 177200 171800 186650 178550 39 54400 500 138770 100 1 7778566 14336 12.10 1.41 12 0.12 15226.00 130694.00 358500 20240528 -48.59 159000 20250409 15.91 216500 -14.87 20250317 159000 15.91 20250409 358500 -48.59 20240528 159000 15.91 20250409 0.34 Y 357780 500 38 억 2486558 N N 1000 N 00 N
8 20250513 101129 55 30.00 KSQ150 화학 N N N Y 40 N 184000 1400 2 0.77 1125744600 6117 19.20 184200 185200 182600 237000 127900 182600 184035.41 31.97 0 -1292 188000 185300 179900 177200 171800 186650 178550 39 54400 500 138770 100 1 7778566 14313 12.08 1.41 12 0.08 15226.00 130694.00 358500 20240528 -48.68 159000 20250409 15.72 216500 -15.01 20250317 159000 15.72 20250409 358500 -48.68 20240528 159000 15.72 20250409 0.34 Y 357780 500 38 억 2486558 N N 1000 N 00 N
9 20250513 091134 55 30.00 KSQ150 화학 N N N Y 40 N 183800 1200 2 0.66 361080400 1964 6.16 184200 185000 182600 237000 127900 182600 183849.49 31.97 0 -828 188000 185300 179900 177200 171800 186650 178550 39 54400 500 138770 100 1 7778566 14297 12.07 1.41 12 0.03 15226.00 130694.00 358500 20240528 -48.73 159000 20250409 15.60 216500 -15.10 20250317 159000 15.60 20250409 358500 -48.73 20240528 159000 15.60 20250409 0.34 Y 357780 500 38 억 2486558 N N 1000 N 00 N
10 20250512 161105 55 30.00 KSQ150 화학 N N N Y 40 N 182600 8800 2 5.06 5729735850 31862 302.84 177800 182600 174500 225500 121700 173800 179824.19 31.95 0 5769 176600 175200 174000 172600 171400 174600 172000 39 51700 500 132080 100 1 7778566 14204 11.99 1.40 12 0.41 15226.00 130694.00 358500 20240528 -49.07 159000 20250409 14.84 216500 -15.66 20250317 159000 14.84 20250409 358500 -49.07 20240528 159000 14.84 20250409 0.33 Y 357780 500 38 억 2485374 N N 1000 N 00 N
11 20250512 151117 55 30.00 KSQ150 화학 N N N Y 40 N 181900 8100 2 4.66 5481155750 30495 289.85 177800 182200 174500 225500 121700 173800 179739.49 31.95 0 5770 176600 175200 174000 172600 171400 174600 172000 39 51700 500 132080 100 1 7778566 14149 11.95 1.39 12 0.39 15226.00 130694.00 358500 20240528 -49.26 159000 20250409 14.40 216500 -15.98 20250317 159000 14.40 20250409 358500 -49.26 20240528 159000 14.40 20250409 0.33 Y 357780 500 38 억 2485374 N N 1597 N 00 N
12 20250512 141116 55 30.00 KSQ150 화학 N N N Y 40 N 180900 7100 2 4.09 3965399550 22129 210.33 177800 181600 174500 225500 121700 173800 179194.70 31.95 0 5972 176600 175200 174000 172600 171400 174600 172000 39 51700 500 132080 100 1 7778566 14071 11.88 1.38 12 0.28 15226.00 130694.00 358500 20240528 -49.54 159000 20250409 13.77 216500 -16.44 20250317 159000 13.77 20250409 358500 -49.54 20240528 159000 13.77 20250409 0.33 Y 357780 500 38 억 2485374 N N 1597 N 00 N