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
030520/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
20250806,160317,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25500,100,2,0.39,3355879550,132018,20.56,25600,25650,25150,33000,17800,25400,25419.85,8.47,0,36946,28233,26816,25983,24566,23733,26400,24150,135,7600,500,18790,50,1,24179744,6166,44.43,1.76,12,0.55,574.00,14475.00,35900,20250623,-28.97,15100,20240805,68.87,35900,-28.97,20250623,17330,47.14,20250407,35900,-28.97,20250623,15640,63.04,20240806,5.28,Y,030520,500,134 억,,2047000,N,N,2409,N,00,N
20250806,150322,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25500,100,2,0.39,2938885350,115678,18.01,25600,25650,25150,33000,17800,25400,25405.74,8.47,0,29653,28233,26816,25983,24566,23733,26400,24150,135,7600,500,18790,50,1,24179744,6166,44.43,1.76,12,0.48,574.00,14475.00,35900,20250623,-28.97,15100,20240805,68.87,35900,-28.97,20250623,17330,47.14,20250407,35900,-28.97,20250623,15640,63.04,20240806,5.28,Y,030520,500,134 억,,2047000,N,N,16389,N,00,N
20250806,140323,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25400,0,3,0.00,2315797650,91154,14.20,25600,25650,25150,33000,17800,25400,25405.33,8.47,0,17674,28233,26816,25983,24566,23733,26400,24150,135,7600,500,18790,50,1,24179744,6142,44.25,1.75,12,0.38,574.00,14475.00,35900,20250623,-29.25,15100,20240805,68.21,35900,-29.25,20250623,17330,46.57,20250407,35900,-29.25,20250623,15640,62.40,20240806,5.28,Y,030520,500,134 억,,2047000,N,N,16389,N,00,N
20250806,130322,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25400,0,3,0.00,1993526775,78451,12.22,25600,25650,25150,33000,17800,25400,25411.11,8.47,0,13402,28233,26816,25983,24566,23733,26400,24150,135,7600,500,18790,50,1,24179744,6142,44.25,1.75,12,0.32,574.00,14475.00,35900,20250623,-29.25,15100,20240805,68.21,35900,-29.25,20250623,17330,46.57,20250407,35900,-29.25,20250623,15640,62.40,20240806,5.28,Y,030520,500,134 억,,2047000,N,N,16389,N,00,N
20250806,120319,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25500,100,2,0.39,1637046400,64459,10.04,25600,25650,25150,33000,17800,25400,25396.71,8.47,0,5348,28233,26816,25983,24566,23733,26400,24150,135,7600,500,18790,50,1,24179744,6166,44.43,1.76,12,0.27,574.00,14475.00,35900,20250623,-28.97,15100,20240805,68.87,35900,-28.97,20250623,17330,47.14,20250407,35900,-28.97,20250623,15640,63.04,20240806,5.28,Y,030520,500,134 억,,2047000,N,N,16389,N,00,N
20250806,110322,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25500,100,2,0.39,1437694500,56639,8.82,25600,25650,25150,33000,17800,25400,25383.47,8.47,0,3539,28233,26816,25983,24566,23733,26400,24150,135,7600,500,18790,50,1,24179744,6166,44.43,1.76,12,0.23,574.00,14475.00,35900,20250623,-28.97,15100,20240805,68.87,35900,-28.97,20250623,17330,47.14,20250407,35900,-28.97,20250623,15640,63.04,20240806,5.28,Y,030520,500,134 억,,2047000,N,N,16389,N,00,N
20250806,100320,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25450,50,2,0.20,935965400,36888,5.74,25600,25650,25150,33000,17800,25400,25373.17,8.47,0,-3848,28233,26816,25983,24566,23733,26400,24150,135,7600,500,18790,50,1,24179744,6154,44.34,1.76,12,0.15,574.00,14475.00,35900,20250623,-29.11,15100,20240805,68.54,35900,-29.11,20250623,17330,46.86,20250407,35900,-29.11,20250623,15640,62.72,20240806,5.28,Y,030520,500,134 억,,2047000,N,N,16389,N,00,N
20250806,090320,57,100.00,KSQ150,,IT 서비스,N,N,N,N, ,N,25400,0,3,0.00,256773350,10075,1.57,25600,25650,25350,33000,17800,25400,25486.19,8.47,0,-5319,28233,26816,25983,24566,23733,26400,24150,135,7600,500,18790,50,1,24179744,6142,44.25,1.75,12,0.04,574.00,14475.00,35900,20250623,-29.25,15100,20240805,68.21,35900,-29.25,20250623,17330,46.57,20250407,35900,-29.25,20250623,15640,62.40,20240806,5.28,Y,030520,500,134 억,,2047000,N,N,16389,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 160317 57 100.00 KSQ150 IT 서비스 N N N N N 25500 100 2 0.39 3355879550 132018 20.56 25600 25650 25150 33000 17800 25400 25419.85 8.47 0 36946 28233 26816 25983 24566 23733 26400 24150 135 7600 500 18790 50 1 24179744 6166 44.43 1.76 12 0.55 574.00 14475.00 35900 20250623 -28.97 15100 20240805 68.87 35900 -28.97 20250623 17330 47.14 20250407 35900 -28.97 20250623 15640 63.04 20240806 5.28 Y 030520 500 134 억 2047000 N N 2409 N 00 N
3 20250806 150322 57 100.00 KSQ150 IT 서비스 N N N N N 25500 100 2 0.39 2938885350 115678 18.01 25600 25650 25150 33000 17800 25400 25405.74 8.47 0 29653 28233 26816 25983 24566 23733 26400 24150 135 7600 500 18790 50 1 24179744 6166 44.43 1.76 12 0.48 574.00 14475.00 35900 20250623 -28.97 15100 20240805 68.87 35900 -28.97 20250623 17330 47.14 20250407 35900 -28.97 20250623 15640 63.04 20240806 5.28 Y 030520 500 134 억 2047000 N N 16389 N 00 N
4 20250806 140323 57 100.00 KSQ150 IT 서비스 N N N N N 25400 0 3 0.00 2315797650 91154 14.20 25600 25650 25150 33000 17800 25400 25405.33 8.47 0 17674 28233 26816 25983 24566 23733 26400 24150 135 7600 500 18790 50 1 24179744 6142 44.25 1.75 12 0.38 574.00 14475.00 35900 20250623 -29.25 15100 20240805 68.21 35900 -29.25 20250623 17330 46.57 20250407 35900 -29.25 20250623 15640 62.40 20240806 5.28 Y 030520 500 134 억 2047000 N N 16389 N 00 N
5 20250806 130322 57 100.00 KSQ150 IT 서비스 N N N N N 25400 0 3 0.00 1993526775 78451 12.22 25600 25650 25150 33000 17800 25400 25411.11 8.47 0 13402 28233 26816 25983 24566 23733 26400 24150 135 7600 500 18790 50 1 24179744 6142 44.25 1.75 12 0.32 574.00 14475.00 35900 20250623 -29.25 15100 20240805 68.21 35900 -29.25 20250623 17330 46.57 20250407 35900 -29.25 20250623 15640 62.40 20240806 5.28 Y 030520 500 134 억 2047000 N N 16389 N 00 N
6 20250806 120319 57 100.00 KSQ150 IT 서비스 N N N N N 25500 100 2 0.39 1637046400 64459 10.04 25600 25650 25150 33000 17800 25400 25396.71 8.47 0 5348 28233 26816 25983 24566 23733 26400 24150 135 7600 500 18790 50 1 24179744 6166 44.43 1.76 12 0.27 574.00 14475.00 35900 20250623 -28.97 15100 20240805 68.87 35900 -28.97 20250623 17330 47.14 20250407 35900 -28.97 20250623 15640 63.04 20240806 5.28 Y 030520 500 134 억 2047000 N N 16389 N 00 N
7 20250806 110322 57 100.00 KSQ150 IT 서비스 N N N N N 25500 100 2 0.39 1437694500 56639 8.82 25600 25650 25150 33000 17800 25400 25383.47 8.47 0 3539 28233 26816 25983 24566 23733 26400 24150 135 7600 500 18790 50 1 24179744 6166 44.43 1.76 12 0.23 574.00 14475.00 35900 20250623 -28.97 15100 20240805 68.87 35900 -28.97 20250623 17330 47.14 20250407 35900 -28.97 20250623 15640 63.04 20240806 5.28 Y 030520 500 134 억 2047000 N N 16389 N 00 N
8 20250806 100320 57 100.00 KSQ150 IT 서비스 N N N N N 25450 50 2 0.20 935965400 36888 5.74 25600 25650 25150 33000 17800 25400 25373.17 8.47 0 -3848 28233 26816 25983 24566 23733 26400 24150 135 7600 500 18790 50 1 24179744 6154 44.34 1.76 12 0.15 574.00 14475.00 35900 20250623 -29.11 15100 20240805 68.54 35900 -29.11 20250623 17330 46.86 20250407 35900 -29.11 20250623 15640 62.72 20240806 5.28 Y 030520 500 134 억 2047000 N N 16389 N 00 N
9 20250806 090320 57 100.00 KSQ150 IT 서비스 N N N N N 25400 0 3 0.00 256773350 10075 1.57 25600 25650 25350 33000 17800 25400 25486.19 8.47 0 -5319 28233 26816 25983 24566 23733 26400 24150 135 7600 500 18790 50 1 24179744 6142 44.25 1.75 12 0.04 574.00 14475.00 35900 20250623 -29.25 15100 20240805 68.21 35900 -29.25 20250623 17330 46.57 20250407 35900 -29.25 20250623 15640 62.40 20240806 5.28 Y 030520 500 134 억 2047000 N N 16389 N 00 N