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
031980/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
20250806,160319,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,32000,450,2,1.43,1328569900,42031,61.69,31250,32100,31050,41000,22100,31550,31609.29,3.34,0,10578,32683,32116,31783,31216,30883,31950,31050,108,9450,500,22080,50,1,21562395,6900,7.20,1.60,12,0.19,4444.00,20010.00,61500,20250122,-47.97,27700,20241209,15.52,61500,-47.97,20250122,30500,4.92,20250526,61500,-47.97,20250122,27700,15.52,20241209,2.56,Y,031980,500,107 억,,720822,N,N,2873,N,00,N
20250806,150324,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31900,350,2,1.11,1165406200,36929,54.20,31250,31900,31050,41000,22100,31550,31558.02,3.34,0,11153,32683,32116,31783,31216,30883,31950,31050,108,9450,500,22080,50,1,21562395,6878,7.18,1.59,12,0.17,4444.00,20010.00,61500,20250122,-48.13,27700,20241209,15.16,61500,-48.13,20250122,30500,4.59,20250526,61500,-48.13,20250122,27700,15.16,20241209,2.56,Y,031980,500,107 억,,720822,N,N,8936,N,00,N
20250806,140326,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31850,300,2,0.95,959622975,30465,44.72,31250,31900,31050,41000,22100,31550,31499.19,3.34,0,8316,32683,32116,31783,31216,30883,31950,31050,108,9450,500,22080,50,1,21562395,6868,7.17,1.59,12,0.14,4444.00,20010.00,61500,20250122,-48.21,27700,20241209,14.98,61500,-48.21,20250122,30500,4.43,20250526,61500,-48.21,20250122,27700,14.98,20241209,2.56,Y,031980,500,107 억,,720822,N,N,8936,N,00,N
20250806,130324,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31700,150,2,0.48,830044350,26389,38.73,31250,31800,31050,41000,22100,31550,31454.18,3.34,0,7744,32683,32116,31783,31216,30883,31950,31050,108,9450,500,22080,50,1,21562395,6835,7.13,1.58,12,0.12,4444.00,20010.00,61500,20250122,-48.46,27700,20241209,14.44,61500,-48.46,20250122,30500,3.93,20250526,61500,-48.46,20250122,27700,14.44,20241209,2.56,Y,031980,500,107 억,,720822,N,N,8936,N,00,N
20250806,120322,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31750,200,2,0.63,743882625,23666,34.74,31250,31800,31050,41000,22100,31550,31432.55,3.34,0,6811,32683,32116,31783,31216,30883,31950,31050,108,9450,500,22080,50,1,21562395,6846,7.14,1.59,12,0.11,4444.00,20010.00,61500,20250122,-48.37,27700,20241209,14.62,61500,-48.37,20250122,30500,4.10,20250526,61500,-48.37,20250122,27700,14.62,20241209,2.56,Y,031980,500,107 억,,720822,N,N,8936,N,00,N
20250806,110325,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31750,200,2,0.63,641142950,20428,29.98,31250,31750,31050,41000,22100,31550,31385.50,3.34,0,6168,32683,32116,31783,31216,30883,31950,31050,108,9450,500,22080,50,1,21562395,6846,7.14,1.59,12,0.09,4444.00,20010.00,61500,20250122,-48.37,27700,20241209,14.62,61500,-48.37,20250122,30500,4.10,20250526,61500,-48.37,20250122,27700,14.62,20241209,2.56,Y,031980,500,107 억,,720822,N,N,8936,N,00,N
20250806,100323,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31500,-50,5,-0.16,429889025,13748,20.18,31250,31650,31050,41000,22100,31550,31269.20,3.34,0,4566,32683,32116,31783,31216,30883,31950,31050,108,9450,500,22080,50,1,21562395,6792,7.09,1.57,12,0.06,4444.00,20010.00,61500,20250122,-48.78,27700,20241209,13.72,61500,-48.78,20250122,30500,3.28,20250526,61500,-48.78,20250122,27700,13.72,20241209,2.56,Y,031980,500,107 억,,720822,N,N,8936,N,00,N
20250806,090323,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,31400,-150,5,-0.48,53060200,1691,2.48,31250,31500,31250,41000,22100,31550,31378.00,3.34,0,1351,32683,32116,31783,31216,30883,31950,31050,108,9450,500,22080,50,1,21562395,6771,7.07,1.57,12,0.01,4444.00,20010.00,61500,20250122,-48.94,27700,20241209,13.36,61500,-48.94,20250122,30500,2.95,20250526,61500,-48.94,20250122,27700,13.36,20241209,2.56,Y,031980,500,107 억,,720822,N,N,8936,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 160319 55 30.00 KSQ150 기계·장비 N N N Y 40 N 32000 450 2 1.43 1328569900 42031 61.69 31250 32100 31050 41000 22100 31550 31609.29 3.34 0 10578 32683 32116 31783 31216 30883 31950 31050 108 9450 500 22080 50 1 21562395 6900 7.20 1.60 12 0.19 4444.00 20010.00 61500 20250122 -47.97 27700 20241209 15.52 61500 -47.97 20250122 30500 4.92 20250526 61500 -47.97 20250122 27700 15.52 20241209 2.56 Y 031980 500 107 억 720822 N N 2873 N 00 N
3 20250806 150324 55 30.00 KSQ150 기계·장비 N N N Y 40 N 31900 350 2 1.11 1165406200 36929 54.20 31250 31900 31050 41000 22100 31550 31558.02 3.34 0 11153 32683 32116 31783 31216 30883 31950 31050 108 9450 500 22080 50 1 21562395 6878 7.18 1.59 12 0.17 4444.00 20010.00 61500 20250122 -48.13 27700 20241209 15.16 61500 -48.13 20250122 30500 4.59 20250526 61500 -48.13 20250122 27700 15.16 20241209 2.56 Y 031980 500 107 억 720822 N N 8936 N 00 N
4 20250806 140326 55 30.00 KSQ150 기계·장비 N N N Y 40 N 31850 300 2 0.95 959622975 30465 44.72 31250 31900 31050 41000 22100 31550 31499.19 3.34 0 8316 32683 32116 31783 31216 30883 31950 31050 108 9450 500 22080 50 1 21562395 6868 7.17 1.59 12 0.14 4444.00 20010.00 61500 20250122 -48.21 27700 20241209 14.98 61500 -48.21 20250122 30500 4.43 20250526 61500 -48.21 20250122 27700 14.98 20241209 2.56 Y 031980 500 107 억 720822 N N 8936 N 00 N
5 20250806 130324 55 30.00 KSQ150 기계·장비 N N N Y 40 N 31700 150 2 0.48 830044350 26389 38.73 31250 31800 31050 41000 22100 31550 31454.18 3.34 0 7744 32683 32116 31783 31216 30883 31950 31050 108 9450 500 22080 50 1 21562395 6835 7.13 1.58 12 0.12 4444.00 20010.00 61500 20250122 -48.46 27700 20241209 14.44 61500 -48.46 20250122 30500 3.93 20250526 61500 -48.46 20250122 27700 14.44 20241209 2.56 Y 031980 500 107 억 720822 N N 8936 N 00 N
6 20250806 120322 55 30.00 KSQ150 기계·장비 N N N Y 40 N 31750 200 2 0.63 743882625 23666 34.74 31250 31800 31050 41000 22100 31550 31432.55 3.34 0 6811 32683 32116 31783 31216 30883 31950 31050 108 9450 500 22080 50 1 21562395 6846 7.14 1.59 12 0.11 4444.00 20010.00 61500 20250122 -48.37 27700 20241209 14.62 61500 -48.37 20250122 30500 4.10 20250526 61500 -48.37 20250122 27700 14.62 20241209 2.56 Y 031980 500 107 억 720822 N N 8936 N 00 N
7 20250806 110325 55 30.00 KSQ150 기계·장비 N N N Y 40 N 31750 200 2 0.63 641142950 20428 29.98 31250 31750 31050 41000 22100 31550 31385.50 3.34 0 6168 32683 32116 31783 31216 30883 31950 31050 108 9450 500 22080 50 1 21562395 6846 7.14 1.59 12 0.09 4444.00 20010.00 61500 20250122 -48.37 27700 20241209 14.62 61500 -48.37 20250122 30500 4.10 20250526 61500 -48.37 20250122 27700 14.62 20241209 2.56 Y 031980 500 107 억 720822 N N 8936 N 00 N
8 20250806 100323 55 30.00 KSQ150 기계·장비 N N N Y 40 N 31500 -50 5 -0.16 429889025 13748 20.18 31250 31650 31050 41000 22100 31550 31269.20 3.34 0 4566 32683 32116 31783 31216 30883 31950 31050 108 9450 500 22080 50 1 21562395 6792 7.09 1.57 12 0.06 4444.00 20010.00 61500 20250122 -48.78 27700 20241209 13.72 61500 -48.78 20250122 30500 3.28 20250526 61500 -48.78 20250122 27700 13.72 20241209 2.56 Y 031980 500 107 억 720822 N N 8936 N 00 N
9 20250806 090323 55 30.00 KSQ150 기계·장비 N N N Y 40 N 31400 -150 5 -0.48 53060200 1691 2.48 31250 31500 31250 41000 22100 31550 31378.00 3.34 0 1351 32683 32116 31783 31216 30883 31950 31050 108 9450 500 22080 50 1 21562395 6771 7.07 1.57 12 0.01 4444.00 20010.00 61500 20250122 -48.94 27700 20241209 13.36 61500 -48.94 20250122 30500 2.95 20250526 61500 -48.94 20250122 27700 13.36 20241209 2.56 Y 031980 500 107 억 720822 N N 8936 N 00 N