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
095500/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
20250513,160657,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7820,-10,5,-0.13,465338140,59001,93.34,7920,8050,7800,10170,5490,7830,7886.95,3.47,0,-9829,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2425,10.98,0.81,12,0.19,712.00,9656.00,18200,20240611,-57.03,6950,20250409,12.52,9990,-21.72,20250226,6950,12.52,20250409,18200,-57.03,20240611,6950,12.52,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,6820,N,00,N
20250513,150706,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7820,-10,5,-0.13,444265350,56307,89.08,7920,8050,7800,10170,5490,7830,7890.06,3.47,0,-8360,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2425,10.98,0.81,12,0.18,712.00,9656.00,18200,20240611,-57.03,6950,20250409,12.52,9990,-21.72,20250226,6950,12.52,20250409,18200,-57.03,20240611,6950,12.52,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
20250513,140707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7850,20,2,0.26,416588110,52780,83.50,7920,8050,7800,10170,5490,7830,7892.92,3.47,0,-6215,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2434,11.03,0.81,12,0.17,712.00,9656.00,18200,20240611,-56.87,6950,20250409,12.95,9990,-21.42,20250226,6950,12.95,20250409,18200,-56.87,20240611,6950,12.95,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
20250513,130707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7840,10,2,0.13,239800260,30411,48.11,7920,7960,7830,10170,5490,7830,7885.31,3.47,0,-3219,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2431,11.01,0.81,12,0.10,712.00,9656.00,18200,20240611,-56.92,6950,20250409,12.81,9990,-21.52,20250226,6950,12.81,20250409,18200,-56.92,20240611,6950,12.81,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
20250513,120709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7865,35,2,0.45,202160720,25611,40.52,7920,7960,7830,10170,5490,7830,7893.51,3.47,0,-3500,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2439,11.05,0.81,12,0.08,712.00,9656.00,18200,20240611,-56.79,6950,20250409,13.17,9990,-21.27,20250226,6950,13.17,20250409,18200,-56.79,20240611,6950,13.17,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
20250513,110708,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7900,70,2,0.89,178793370,22639,35.81,7920,7960,7830,10170,5490,7830,7897.58,3.47,0,-2705,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2450,11.10,0.82,12,0.07,712.00,9656.00,18200,20240611,-56.59,6950,20250409,13.67,9990,-20.92,20250226,6950,13.67,20250409,18200,-56.59,20240611,6950,13.67,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
20250513,100710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7850,20,2,0.26,107562390,13606,21.52,7920,7960,7850,10170,5490,7830,7905.51,3.47,0,-1349,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2434,11.03,0.81,12,0.04,712.00,9656.00,18200,20240611,-56.87,6950,20250409,12.95,9990,-21.42,20250226,6950,12.95,20250409,18200,-56.87,20240611,6950,12.95,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
20250513,090712,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7960,130,2,1.66,33881360,4273,6.76,7920,7960,7910,10170,5490,7830,7929.17,3.47,0,-1424,8030,7930,7800,7700,7570,7980,7750,155,2340,500,5630,10,1,31009999,2468,11.18,0.82,12,0.01,712.00,9656.00,18200,20240611,-56.26,6950,20250409,14.53,9990,-20.32,20250226,6950,14.53,20250409,18200,-56.26,20240611,6950,14.53,20250409,3.18,Y,095500,500,155 억,,1077264,N,N,4154,N,00,N
20250512,160655,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7830,200,2,2.62,492233970,63211,100.11,7700,7900,7670,9910,5350,7630,7787.16,3.42,0,21662,7823,7726,7663,7566,7503,7695,7535,155,2280,500,5490,10,1,31009999,2428,11.00,0.81,12,0.20,712.00,9656.00,18200,20240611,-56.98,6950,20250409,12.66,9990,-21.62,20250226,6950,12.66,20250409,18200,-56.98,20240611,6950,12.66,20250409,3.14,Y,095500,500,155 억,,1059458,N,N,4154,N,00,N
20250512,150703,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7810,180,2,2.36,460119360,59102,93.60,7700,7900,7670,9910,5350,7630,7785.17,3.42,0,19942,7823,7726,7663,7566,7503,7695,7535,155,2280,500,5490,10,1,31009999,2422,10.97,0.81,12,0.19,712.00,9656.00,18200,20240611,-57.09,6950,20250409,12.37,9990,-21.82,20250226,6950,12.37,20250409,18200,-57.09,20240611,6950,12.37,20250409,3.14,Y,095500,500,155 억,,1059458,N,N,4217,N,00,N
20250512,140701,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7790,160,2,2.10,370947820,47672,75.50,7700,7900,7670,9910,5350,7630,7781.25,3.42,0,14453,7823,7726,7663,7566,7503,7695,7535,155,2280,500,5490,10,1,31009999,2416,10.94,0.81,12,0.15,712.00,9656.00,18200,20240611,-57.20,6950,20250409,12.09,9990,-22.02,20250226,6950,12.09,20250409,18200,-57.20,20240611,6950,12.09,20250409,3.14,Y,095500,500,155 억,,1059458,N,N,4217,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 160657 55 40.00 KSQ150 화학 N N N Y 40 N 7820 -10 5 -0.13 465338140 59001 93.34 7920 8050 7800 10170 5490 7830 7886.95 3.47 0 -9829 8030 7930 7800 7700 7570 7980 7750 155 2340 500 5630 10 1 31009999 2425 10.98 0.81 12 0.19 712.00 9656.00 18200 20240611 -57.03 6950 20250409 12.52 9990 -21.72 20250226 6950 12.52 20250409 18200 -57.03 20240611 6950 12.52 20250409 3.18 Y 095500 500 155 억 1077264 N N 6820 N 00 N
3 20250513 150706 55 40.00 KSQ150 화학 N N N Y 40 N 7820 -10 5 -0.13 444265350 56307 89.08 7920 8050 7800 10170 5490 7830 7890.06 3.47 0 -8360 8030 7930 7800 7700 7570 7980 7750 155 2340 500 5630 10 1 31009999 2425 10.98 0.81 12 0.18 712.00 9656.00 18200 20240611 -57.03 6950 20250409 12.52 9990 -21.72 20250226 6950 12.52 20250409 18200 -57.03 20240611 6950 12.52 20250409 3.18 Y 095500 500 155 억 1077264 N N 4154 N 00 N
4 20250513 140707 55 40.00 KSQ150 화학 N N N Y 40 N 7850 20 2 0.26 416588110 52780 83.50 7920 8050 7800 10170 5490 7830 7892.92 3.47 0 -6215 8030 7930 7800 7700 7570 7980 7750 155 2340 500 5630 10 1 31009999 2434 11.03 0.81 12 0.17 712.00 9656.00 18200 20240611 -56.87 6950 20250409 12.95 9990 -21.42 20250226 6950 12.95 20250409 18200 -56.87 20240611 6950 12.95 20250409 3.18 Y 095500 500 155 억 1077264 N N 4154 N 00 N
5 20250513 130707 55 40.00 KSQ150 화학 N N N Y 40 N 7840 10 2 0.13 239800260 30411 48.11 7920 7960 7830 10170 5490 7830 7885.31 3.47 0 -3219 8030 7930 7800 7700 7570 7980 7750 155 2340 500 5630 10 1 31009999 2431 11.01 0.81 12 0.10 712.00 9656.00 18200 20240611 -56.92 6950 20250409 12.81 9990 -21.52 20250226 6950 12.81 20250409 18200 -56.92 20240611 6950 12.81 20250409 3.18 Y 095500 500 155 억 1077264 N N 4154 N 00 N
6 20250513 120709 55 40.00 KSQ150 화학 N N N Y 40 N 7865 35 2 0.45 202160720 25611 40.52 7920 7960 7830 10170 5490 7830 7893.51 3.47 0 -3500 8030 7930 7800 7700 7570 7980 7750 155 2340 500 5630 10 1 31009999 2439 11.05 0.81 12 0.08 712.00 9656.00 18200 20240611 -56.79 6950 20250409 13.17 9990 -21.27 20250226 6950 13.17 20250409 18200 -56.79 20240611 6950 13.17 20250409 3.18 Y 095500 500 155 억 1077264 N N 4154 N 00 N
7 20250513 110708 55 40.00 KSQ150 화학 N N N Y 40 N 7900 70 2 0.89 178793370 22639 35.81 7920 7960 7830 10170 5490 7830 7897.58 3.47 0 -2705 8030 7930 7800 7700 7570 7980 7750 155 2340 500 5630 10 1 31009999 2450 11.10 0.82 12 0.07 712.00 9656.00 18200 20240611 -56.59 6950 20250409 13.67 9990 -20.92 20250226 6950 13.67 20250409 18200 -56.59 20240611 6950 13.67 20250409 3.18 Y 095500 500 155 억 1077264 N N 4154 N 00 N
8 20250513 100710 55 40.00 KSQ150 화학 N N N Y 40 N 7850 20 2 0.26 107562390 13606 21.52 7920 7960 7850 10170 5490 7830 7905.51 3.47 0 -1349 8030 7930 7800 7700 7570 7980 7750 155 2340 500 5630 10 1 31009999 2434 11.03 0.81 12 0.04 712.00 9656.00 18200 20240611 -56.87 6950 20250409 12.95 9990 -21.42 20250226 6950 12.95 20250409 18200 -56.87 20240611 6950 12.95 20250409 3.18 Y 095500 500 155 억 1077264 N N 4154 N 00 N
9 20250513 090712 55 40.00 KSQ150 화학 N N N Y 40 N 7960 130 2 1.66 33881360 4273 6.76 7920 7960 7910 10170 5490 7830 7929.17 3.47 0 -1424 8030 7930 7800 7700 7570 7980 7750 155 2340 500 5630 10 1 31009999 2468 11.18 0.82 12 0.01 712.00 9656.00 18200 20240611 -56.26 6950 20250409 14.53 9990 -20.32 20250226 6950 14.53 20250409 18200 -56.26 20240611 6950 14.53 20250409 3.18 Y 095500 500 155 억 1077264 N N 4154 N 00 N
10 20250512 160655 55 40.00 KSQ150 화학 N N N Y 40 N 7830 200 2 2.62 492233970 63211 100.11 7700 7900 7670 9910 5350 7630 7787.16 3.42 0 21662 7823 7726 7663 7566 7503 7695 7535 155 2280 500 5490 10 1 31009999 2428 11.00 0.81 12 0.20 712.00 9656.00 18200 20240611 -56.98 6950 20250409 12.66 9990 -21.62 20250226 6950 12.66 20250409 18200 -56.98 20240611 6950 12.66 20250409 3.14 Y 095500 500 155 억 1059458 N N 4154 N 00 N
11 20250512 150703 55 40.00 KSQ150 화학 N N N Y 40 N 7810 180 2 2.36 460119360 59102 93.60 7700 7900 7670 9910 5350 7630 7785.17 3.42 0 19942 7823 7726 7663 7566 7503 7695 7535 155 2280 500 5490 10 1 31009999 2422 10.97 0.81 12 0.19 712.00 9656.00 18200 20240611 -57.09 6950 20250409 12.37 9990 -21.82 20250226 6950 12.37 20250409 18200 -57.09 20240611 6950 12.37 20250409 3.14 Y 095500 500 155 억 1059458 N N 4217 N 00 N
12 20250512 140701 55 40.00 KSQ150 화학 N N N Y 40 N 7790 160 2 2.10 370947820 47672 75.50 7700 7900 7670 9910 5350 7630 7781.25 3.42 0 14453 7823 7726 7663 7566 7503 7695 7535 155 2280 500 5490 10 1 31009999 2416 10.94 0.81 12 0.15 712.00 9656.00 18200 20240611 -57.20 6950 20250409 12.09 9990 -22.02 20250226 6950 12.09 20250409 18200 -57.20 20240611 6950 12.09 20250409 3.14 Y 095500 500 155 억 1059458 N N 4217 N 00 N