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
064760/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
20250512,160535,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94200,8400,2,9.79,7141285400,78239,390.67,87000,94600,86300,111500,60100,85800,91273.88,65.52,0,20137,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10998,15.27,2.13,12,0.67,6167.00,44219.00,149900,20240614,-37.16,66500,20241209,41.65,94600,-0.42,20250512,68400,37.72,20250115,149900,-37.16,20240614,66500,41.65,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,4068,N,00,N
20250512,150541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,94000,8200,2,9.56,6741393100,73988,369.44,87000,94600,86300,111500,60100,85800,91114.68,65.52,0,19905,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10975,15.24,2.13,12,0.63,6167.00,44219.00,149900,20240614,-37.29,66500,20241209,41.35,94600,-0.63,20250512,68400,37.43,20250115,149900,-37.29,20240614,66500,41.35,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
20250512,140540,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,93400,7600,2,8.86,4994733200,55398,276.62,87000,93400,86300,111500,60100,85800,90160.89,65.52,0,20963,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10904,15.15,2.11,12,0.47,6167.00,44219.00,149900,20240614,-37.69,66500,20241209,40.45,94300,-0.95,20250317,68400,36.55,20250115,149900,-37.69,20240614,66500,40.45,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
20250512,130539,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,90400,4600,2,5.36,3016839450,34008,169.81,87000,90900,86300,111500,60100,85800,88709.70,65.52,0,16095,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10554,14.66,2.04,12,0.29,6167.00,44219.00,149900,20240614,-39.69,66500,20241209,35.94,94300,-4.14,20250317,68400,32.16,20250115,149900,-39.69,20240614,66500,35.94,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
20250512,120541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,89600,3800,2,4.43,2333412700,26422,131.93,87000,90000,86300,111500,60100,85800,88313.25,65.52,0,11911,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10461,14.53,2.03,12,0.23,6167.00,44219.00,149900,20240614,-40.23,66500,20241209,34.74,94300,-4.98,20250317,68400,30.99,20250115,149900,-40.23,20240614,66500,34.74,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
20250512,110540,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,89100,3300,2,3.85,1400996750,15978,79.78,87000,89200,86300,111500,60100,85800,87682.86,65.52,0,7872,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10402,14.45,2.01,12,0.14,6167.00,44219.00,149900,20240614,-40.56,66500,20241209,33.98,94300,-5.51,20250317,68400,30.26,20250115,149900,-40.56,20240614,66500,33.98,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
20250512,100539,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86900,1100,2,1.28,426651100,4906,24.50,87000,87600,86300,111500,60100,85800,86965.17,65.52,0,1867,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10146,14.09,1.97,12,0.04,6167.00,44219.00,149900,20240614,-42.03,66500,20241209,30.68,94300,-7.85,20250317,68400,27.05,20250115,149900,-42.03,20240614,66500,30.68,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
20250512,090540,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87000,1200,2,1.40,214458200,2466,12.31,87000,87400,86300,111500,60100,85800,86966.02,65.52,0,1432,88333,87066,86133,84866,83933,86600,84400,58,25700,500,63490,100,1,11675000,10157,14.11,1.97,12,0.02,6167.00,44219.00,149900,20240614,-41.96,66500,20241209,30.83,94300,-7.74,20250317,68400,27.19,20250115,149900,-41.96,20240614,66500,30.83,20241209,1.11,Y,064760,500,58 억,,7650010,N,N,960,N,00,N
20250509,160536,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85800,-1200,5,-1.38,1717291500,20027,84.73,87000,87400,85200,113100,60900,87000,85748.81,65.46,0,-2664,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,10017,13.91,1.94,12,0.17,6167.00,44219.00,149900,20240614,-42.76,66500,20241209,29.02,94300,-9.01,20250317,68400,25.44,20250115,149900,-42.76,20240614,66500,29.02,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,960,N,00,N
20250509,150541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85600,-1400,5,-1.61,1509210000,17599,74.46,87000,87400,85200,113100,60900,87000,85755.44,65.46,0,-3418,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,9994,13.88,1.94,12,0.15,6167.00,44219.00,149900,20240614,-42.90,66500,20241209,28.72,94300,-9.23,20250317,68400,25.15,20250115,149900,-42.90,20240614,66500,28.72,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,N,00,N
20250509,140538,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85700,-1300,5,-1.49,1138726500,13271,56.15,87000,87400,85200,113100,60900,87000,85805.63,65.46,0,-4342,89800,88400,87500,86100,85200,87950,85650,58,26100,500,64380,100,1,11675000,10005,13.90,1.94,12,0.11,6167.00,44219.00,149900,20240614,-42.83,66500,20241209,28.87,94300,-9.12,20250317,68400,25.29,20250115,149900,-42.83,20240614,66500,28.87,20241209,1.13,Y,064760,500,58 억,,7642311,N,N,480,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 160535 55 40.00 KSQ150 비금속 N N N Y 40 N 94200 8400 2 9.79 7141285400 78239 390.67 87000 94600 86300 111500 60100 85800 91273.88 65.52 0 20137 88333 87066 86133 84866 83933 86600 84400 58 25700 500 63490 100 1 11675000 10998 15.27 2.13 12 0.67 6167.00 44219.00 149900 20240614 -37.16 66500 20241209 41.65 94600 -0.42 20250512 68400 37.72 20250115 149900 -37.16 20240614 66500 41.65 20241209 1.11 Y 064760 500 58 억 7650010 N N 4068 N 00 N
3 20250512 150541 55 40.00 KSQ150 비금속 N N N Y 40 N 94000 8200 2 9.56 6741393100 73988 369.44 87000 94600 86300 111500 60100 85800 91114.68 65.52 0 19905 88333 87066 86133 84866 83933 86600 84400 58 25700 500 63490 100 1 11675000 10975 15.24 2.13 12 0.63 6167.00 44219.00 149900 20240614 -37.29 66500 20241209 41.35 94600 -0.63 20250512 68400 37.43 20250115 149900 -37.29 20240614 66500 41.35 20241209 1.11 Y 064760 500 58 억 7650010 N N 960 N 00 N
4 20250512 140540 55 40.00 KSQ150 비금속 N N N Y 40 N 93400 7600 2 8.86 4994733200 55398 276.62 87000 93400 86300 111500 60100 85800 90160.89 65.52 0 20963 88333 87066 86133 84866 83933 86600 84400 58 25700 500 63490 100 1 11675000 10904 15.15 2.11 12 0.47 6167.00 44219.00 149900 20240614 -37.69 66500 20241209 40.45 94300 -0.95 20250317 68400 36.55 20250115 149900 -37.69 20240614 66500 40.45 20241209 1.11 Y 064760 500 58 억 7650010 N N 960 N 00 N
5 20250512 130539 55 40.00 KSQ150 비금속 N N N Y 40 N 90400 4600 2 5.36 3016839450 34008 169.81 87000 90900 86300 111500 60100 85800 88709.70 65.52 0 16095 88333 87066 86133 84866 83933 86600 84400 58 25700 500 63490 100 1 11675000 10554 14.66 2.04 12 0.29 6167.00 44219.00 149900 20240614 -39.69 66500 20241209 35.94 94300 -4.14 20250317 68400 32.16 20250115 149900 -39.69 20240614 66500 35.94 20241209 1.11 Y 064760 500 58 억 7650010 N N 960 N 00 N
6 20250512 120541 55 40.00 KSQ150 비금속 N N N Y 40 N 89600 3800 2 4.43 2333412700 26422 131.93 87000 90000 86300 111500 60100 85800 88313.25 65.52 0 11911 88333 87066 86133 84866 83933 86600 84400 58 25700 500 63490 100 1 11675000 10461 14.53 2.03 12 0.23 6167.00 44219.00 149900 20240614 -40.23 66500 20241209 34.74 94300 -4.98 20250317 68400 30.99 20250115 149900 -40.23 20240614 66500 34.74 20241209 1.11 Y 064760 500 58 억 7650010 N N 960 N 00 N
7 20250512 110540 55 40.00 KSQ150 비금속 N N N Y 40 N 89100 3300 2 3.85 1400996750 15978 79.78 87000 89200 86300 111500 60100 85800 87682.86 65.52 0 7872 88333 87066 86133 84866 83933 86600 84400 58 25700 500 63490 100 1 11675000 10402 14.45 2.01 12 0.14 6167.00 44219.00 149900 20240614 -40.56 66500 20241209 33.98 94300 -5.51 20250317 68400 30.26 20250115 149900 -40.56 20240614 66500 33.98 20241209 1.11 Y 064760 500 58 억 7650010 N N 960 N 00 N
8 20250512 100539 55 40.00 KSQ150 비금속 N N N Y 40 N 86900 1100 2 1.28 426651100 4906 24.50 87000 87600 86300 111500 60100 85800 86965.17 65.52 0 1867 88333 87066 86133 84866 83933 86600 84400 58 25700 500 63490 100 1 11675000 10146 14.09 1.97 12 0.04 6167.00 44219.00 149900 20240614 -42.03 66500 20241209 30.68 94300 -7.85 20250317 68400 27.05 20250115 149900 -42.03 20240614 66500 30.68 20241209 1.11 Y 064760 500 58 억 7650010 N N 960 N 00 N
9 20250512 090540 55 40.00 KSQ150 비금속 N N N Y 40 N 87000 1200 2 1.40 214458200 2466 12.31 87000 87400 86300 111500 60100 85800 86966.02 65.52 0 1432 88333 87066 86133 84866 83933 86600 84400 58 25700 500 63490 100 1 11675000 10157 14.11 1.97 12 0.02 6167.00 44219.00 149900 20240614 -41.96 66500 20241209 30.83 94300 -7.74 20250317 68400 27.19 20250115 149900 -41.96 20240614 66500 30.83 20241209 1.11 Y 064760 500 58 억 7650010 N N 960 N 00 N
10 20250509 160536 55 40.00 KSQ150 비금속 N N N Y 40 N 85800 -1200 5 -1.38 1717291500 20027 84.73 87000 87400 85200 113100 60900 87000 85748.81 65.46 0 -2664 89800 88400 87500 86100 85200 87950 85650 58 26100 500 64380 100 1 11675000 10017 13.91 1.94 12 0.17 6167.00 44219.00 149900 20240614 -42.76 66500 20241209 29.02 94300 -9.01 20250317 68400 25.44 20250115 149900 -42.76 20240614 66500 29.02 20241209 1.13 Y 064760 500 58 억 7642311 N N 960 N 00 N
11 20250509 150541 55 40.00 KSQ150 비금속 N N N Y 40 N 85600 -1400 5 -1.61 1509210000 17599 74.46 87000 87400 85200 113100 60900 87000 85755.44 65.46 0 -3418 89800 88400 87500 86100 85200 87950 85650 58 26100 500 64380 100 1 11675000 9994 13.88 1.94 12 0.15 6167.00 44219.00 149900 20240614 -42.90 66500 20241209 28.72 94300 -9.23 20250317 68400 25.15 20250115 149900 -42.90 20240614 66500 28.72 20241209 1.13 Y 064760 500 58 억 7642311 N N 480 N 00 N
12 20250509 140538 55 40.00 KSQ150 비금속 N N N Y 40 N 85700 -1300 5 -1.49 1138726500 13271 56.15 87000 87400 85200 113100 60900 87000 85805.63 65.46 0 -4342 89800 88400 87500 86100 85200 87950 85650 58 26100 500 64380 100 1 11675000 10005 13.90 1.94 12 0.11 6167.00 44219.00 149900 20240614 -42.83 66500 20241209 28.87 94300 -9.12 20250317 68400 25.29 20250115 149900 -42.83 20240614 66500 28.87 20241209 1.13 Y 064760 500 58 억 7642311 N N 480 N 00 N