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

Update 2025-08-06 3223 top30,price

Browse Source
This commit is contained in:
ened
2025-08-06 18:02:06 +09:00
parent 633d25755c
commit c1f51dcb72
3223 changed files with 42315 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
121600/price/prices-20250801.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250806,160623,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,56300,400,2,0.72,2724809000,48514,43.23,55400,57000,55300,72600,39200,55900,56165.42,9.07,0,-766,57966,56932,55166,54132,52366,57450,54650,61,16700,500,40240,100,1,12197878,6867,-372.85,2.78,12,0.40,-151.00,20218.00,99600,20241008,-43.47,44150,20250527,27.52,78600,-28.37,20250225,44150,27.52,20250527,99600,-43.47,20241008,44150,27.52,20250527,2.27,Y,121600,500,60 억,,1106266,N,N,1692,N,00,N
20250806,150633,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,56200,300,2,0.54,2418541700,43077,38.38,55400,57000,55300,72600,39200,55900,56144.62,9.07,0,-58,57966,56932,55166,54132,52366,57450,54650,61,16700,500,40240,100,1,12197878,6855,-372.19,2.78,12,0.35,-151.00,20218.00,99600,20241008,-43.57,44150,20250527,27.29,78600,-28.50,20250225,44150,27.29,20250527,99600,-43.57,20241008,44150,27.29,20250527,2.27,Y,121600,500,60 억,,1106266,N,N,17681,N,00,N
20250806,140635,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,55600,-300,5,-0.54,2029064600,36127,32.19,55400,57000,55300,72600,39200,55900,56164.77,9.07,0,-1333,57966,56932,55166,54132,52366,57450,54650,61,16700,500,40240,100,1,12197878,6782,-368.21,2.75,12,0.30,-151.00,20218.00,99600,20241008,-44.18,44150,20250527,25.93,78600,-29.26,20250225,44150,25.93,20250527,99600,-44.18,20241008,44150,25.93,20250527,2.27,Y,121600,500,60 억,,1106266,N,N,17681,N,00,N
20250806,130633,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,55950,50,2,0.09,1808006300,32160,28.66,55400,57000,55300,72600,39200,55900,56219.10,9.07,0,55,57966,56932,55166,54132,52366,57450,54650,61,16700,500,40240,100,1,12197878,6825,-370.53,2.77,12,0.26,-151.00,20218.00,99600,20241008,-43.83,44150,20250527,26.73,78600,-28.82,20250225,44150,26.73,20250527,99600,-43.83,20241008,44150,26.73,20250527,2.27,Y,121600,500,60 억,,1106266,N,N,17681,N,00,N
20250806,120630,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,55700,-200,5,-0.36,1685284900,29966,26.70,55400,57000,55300,72600,39200,55900,56239.90,9.07,0,784,57966,56932,55166,54132,52366,57450,54650,61,16700,500,40240,100,1,12197878,6794,-368.87,2.75,12,0.25,-151.00,20218.00,99600,20241008,-44.08,44150,20250527,26.16,78600,-29.13,20250225,44150,26.16,20250527,99600,-44.08,20241008,44150,26.16,20250527,2.27,Y,121600,500,60 억,,1106266,N,N,17681,N,00,N
20250806,110636,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,56000,100,2,0.18,1536953400,27309,24.33,55400,57000,55300,72600,39200,55900,56280.11,9.07,0,926,57966,56932,55166,54132,52366,57450,54650,61,16700,500,40240,100,1,12197878,6831,-370.86,2.77,12,0.22,-151.00,20218.00,99600,20241008,-43.78,44150,20250527,26.84,78600,-28.75,20250225,44150,26.84,20250527,99600,-43.78,20241008,44150,26.84,20250527,2.27,Y,121600,500,60 억,,1106266,N,N,17681,N,00,N
20250806,100634,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,56200,300,2,0.54,1202313850,21335,19.01,55400,57000,55300,72600,39200,55900,56354.06,9.07,0,1437,57966,56932,55166,54132,52366,57450,54650,61,16700,500,40240,100,1,12197878,6855,-372.19,2.78,12,0.17,-151.00,20218.00,99600,20241008,-43.57,44150,20250527,27.29,78600,-28.50,20250225,44150,27.29,20250527,99600,-43.57,20241008,44150,27.29,20250527,2.27,Y,121600,500,60 억,,1106266,N,N,17681,N,00,N
20250806,090631,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,55700,-200,5,-0.36,143196700,2569,2.29,55400,56200,55300,72600,39200,55900,55740.25,9.07,0,727,57966,56932,55166,54132,52366,57450,54650,61,16700,500,40240,100,1,12197878,6794,-368.87,2.75,12,0.02,-151.00,20218.00,99600,20241008,-44.08,44150,20250527,26.16,78600,-29.13,20250225,44150,26.16,20250527,99600,-44.08,20241008,44150,26.16,20250527,2.27,Y,121600,500,60 억,,1106266,N,N,17681,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 20250806 160623 55 60.00 KSQ150 화학 N N N Y 60 N 56300 400 2 0.72 2724809000 48514 43.23 55400 57000 55300 72600 39200 55900 56165.42 9.07 0 -766 57966 56932 55166 54132 52366 57450 54650 61 16700 500 40240 100 1 12197878 6867 -372.85 2.78 12 0.40 -151.00 20218.00 99600 20241008 -43.47 44150 20250527 27.52 78600 -28.37 20250225 44150 27.52 20250527 99600 -43.47 20241008 44150 27.52 20250527 2.27 Y 121600 500 60 억 1106266 N N 1692 N 00 N
3 20250806 150633 55 60.00 KSQ150 화학 N N N Y 60 N 56200 300 2 0.54 2418541700 43077 38.38 55400 57000 55300 72600 39200 55900 56144.62 9.07 0 -58 57966 56932 55166 54132 52366 57450 54650 61 16700 500 40240 100 1 12197878 6855 -372.19 2.78 12 0.35 -151.00 20218.00 99600 20241008 -43.57 44150 20250527 27.29 78600 -28.50 20250225 44150 27.29 20250527 99600 -43.57 20241008 44150 27.29 20250527 2.27 Y 121600 500 60 억 1106266 N N 17681 N 00 N
4 20250806 140635 55 60.00 KSQ150 화학 N N N Y 60 N 55600 -300 5 -0.54 2029064600 36127 32.19 55400 57000 55300 72600 39200 55900 56164.77 9.07 0 -1333 57966 56932 55166 54132 52366 57450 54650 61 16700 500 40240 100 1 12197878 6782 -368.21 2.75 12 0.30 -151.00 20218.00 99600 20241008 -44.18 44150 20250527 25.93 78600 -29.26 20250225 44150 25.93 20250527 99600 -44.18 20241008 44150 25.93 20250527 2.27 Y 121600 500 60 억 1106266 N N 17681 N 00 N
5 20250806 130633 55 60.00 KSQ150 화학 N N N Y 60 N 55950 50 2 0.09 1808006300 32160 28.66 55400 57000 55300 72600 39200 55900 56219.10 9.07 0 55 57966 56932 55166 54132 52366 57450 54650 61 16700 500 40240 100 1 12197878 6825 -370.53 2.77 12 0.26 -151.00 20218.00 99600 20241008 -43.83 44150 20250527 26.73 78600 -28.82 20250225 44150 26.73 20250527 99600 -43.83 20241008 44150 26.73 20250527 2.27 Y 121600 500 60 억 1106266 N N 17681 N 00 N
6 20250806 120630 55 60.00 KSQ150 화학 N N N Y 60 N 55700 -200 5 -0.36 1685284900 29966 26.70 55400 57000 55300 72600 39200 55900 56239.90 9.07 0 784 57966 56932 55166 54132 52366 57450 54650 61 16700 500 40240 100 1 12197878 6794 -368.87 2.75 12 0.25 -151.00 20218.00 99600 20241008 -44.08 44150 20250527 26.16 78600 -29.13 20250225 44150 26.16 20250527 99600 -44.08 20241008 44150 26.16 20250527 2.27 Y 121600 500 60 억 1106266 N N 17681 N 00 N
7 20250806 110636 55 60.00 KSQ150 화학 N N N Y 60 N 56000 100 2 0.18 1536953400 27309 24.33 55400 57000 55300 72600 39200 55900 56280.11 9.07 0 926 57966 56932 55166 54132 52366 57450 54650 61 16700 500 40240 100 1 12197878 6831 -370.86 2.77 12 0.22 -151.00 20218.00 99600 20241008 -43.78 44150 20250527 26.84 78600 -28.75 20250225 44150 26.84 20250527 99600 -43.78 20241008 44150 26.84 20250527 2.27 Y 121600 500 60 억 1106266 N N 17681 N 00 N
8 20250806 100634 55 60.00 KSQ150 화학 N N N Y 60 N 56200 300 2 0.54 1202313850 21335 19.01 55400 57000 55300 72600 39200 55900 56354.06 9.07 0 1437 57966 56932 55166 54132 52366 57450 54650 61 16700 500 40240 100 1 12197878 6855 -372.19 2.78 12 0.17 -151.00 20218.00 99600 20241008 -43.57 44150 20250527 27.29 78600 -28.50 20250225 44150 27.29 20250527 99600 -43.57 20241008 44150 27.29 20250527 2.27 Y 121600 500 60 억 1106266 N N 17681 N 00 N
9 20250806 090631 55 60.00 KSQ150 화학 N N N Y 60 N 55700 -200 5 -0.36 143196700 2569 2.29 55400 56200 55300 72600 39200 55900 55740.25 9.07 0 727 57966 56932 55166 54132 52366 57450 54650 61 16700 500 40240 100 1 12197878 6794 -368.87 2.75 12 0.02 -151.00 20218.00 99600 20241008 -44.08 44150 20250527 26.16 78600 -29.13 20250225 44150 26.16 20250527 99600 -44.08 20241008 44150 26.16 20250527 2.27 Y 121600 500 60 억 1106266 N N 17681 N 00 N