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
034950/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
20250806,160331,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99900,800,2,0.81,86801900,871,55.58,100000,100000,99200,128800,69400,99100,99657.75,80.70,0,253,102033,100566,99533,98066,97033,100050,97550,245,29700,5000,75310,100,1,4540514,4536,18.57,3.74,12,0.02,5381.00,26713.00,107900,20250612,-7.41,82100,20240805,21.68,107900,-7.41,20250612,83900,19.07,20250213,107900,-7.41,20250612,83000,20.36,20241004,0.00,Y,034950,5000,244 억,,3663994,N,N,83,N,00,N
20250806,150336,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,100000,900,2,0.91,71634500,719,45.88,100000,100000,99200,128800,69400,99100,99630.74,80.70,0,223,102033,100566,99533,98066,97033,100050,97550,245,29700,5000,75310,100,1,4540514,4541,18.58,3.74,12,0.02,5381.00,26713.00,107900,20250612,-7.32,82100,20240805,21.80,107900,-7.32,20250612,83900,19.19,20250213,107900,-7.32,20250612,83000,20.48,20241004,0.00,Y,034950,5000,244 억,,3663994,N,N,133,N,00,N
20250806,140338,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99900,800,2,0.81,63650700,639,40.78,100000,100000,99200,128800,69400,99100,99609.86,80.70,0,202,102033,100566,99533,98066,97033,100050,97550,245,29700,5000,75310,100,1,4540514,4536,18.57,3.74,12,0.01,5381.00,26713.00,107900,20250612,-7.41,82100,20240805,21.68,107900,-7.41,20250612,83900,19.07,20250213,107900,-7.41,20250612,83000,20.36,20241004,0.00,Y,034950,5000,244 억,,3663994,N,N,133,N,00,N
20250806,130336,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99500,400,2,0.40,58763800,590,37.65,100000,100000,99200,128800,69400,99100,99599.66,80.70,0,190,102033,100566,99533,98066,97033,100050,97550,245,29700,5000,75310,100,1,4540514,4518,18.49,3.72,12,0.01,5381.00,26713.00,107900,20250612,-7.78,82100,20240805,21.19,107900,-7.78,20250612,83900,18.59,20250213,107900,-7.78,20250612,83000,19.88,20241004,0.00,Y,034950,5000,244 억,,3663994,N,N,133,N,00,N
20250806,120334,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99200,100,2,0.10,57869500,581,37.08,100000,100000,99200,128800,69400,99100,99603.27,80.70,0,188,102033,100566,99533,98066,97033,100050,97550,245,29700,5000,75310,100,1,4540514,4504,18.44,3.71,12,0.01,5381.00,26713.00,107900,20250612,-8.06,82100,20240805,20.83,107900,-8.06,20250612,83900,18.24,20250213,107900,-8.06,20250612,83000,19.52,20241004,0.00,Y,034950,5000,244 억,,3663994,N,N,133,N,00,N
20250806,110336,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,99500,400,2,0.40,49825400,500,31.91,100000,100000,99300,128800,69400,99100,99650.80,80.70,0,183,102033,100566,99533,98066,97033,100050,97550,245,29700,5000,75310,100,1,4540514,4518,18.49,3.72,12,0.01,5381.00,26713.00,107900,20250612,-7.78,82100,20240805,21.19,107900,-7.78,20250612,83900,18.59,20250213,107900,-7.78,20250612,83000,19.88,20241004,0.00,Y,034950,5000,244 억,,3663994,N,N,133,N,00,N
20250806,100335,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,100000,900,2,0.91,35394200,355,22.65,100000,100000,99400,128800,69400,99100,99701.97,80.70,0,106,102033,100566,99533,98066,97033,100050,97550,245,29700,5000,75310,100,1,4540514,4541,18.58,3.74,12,0.01,5381.00,26713.00,107900,20250612,-7.32,82100,20240805,21.80,107900,-7.32,20250612,83900,19.19,20250213,107900,-7.32,20250612,83000,20.48,20241004,0.00,Y,034950,5000,244 억,,3663994,N,N,133,N,00,N
20250806,090335,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,100000,900,2,0.91,1500000,15,0.96,100000,100000,100000,128800,69400,99100,100000.00,80.70,0,7,102033,100566,99533,98066,97033,100050,97550,245,29700,5000,75310,100,1,4540514,4541,18.58,3.74,12,0.00,5381.00,26713.00,107900,20250612,-7.32,82100,20240805,21.80,107900,-7.32,20250612,83900,19.19,20250213,107900,-7.32,20250612,83000,20.48,20241004,0.00,Y,034950,5000,244 억,,3663994,N,N,133,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 160331 55 60.00 KSQ150 일반서비스 N N N Y 60 N 99900 800 2 0.81 86801900 871 55.58 100000 100000 99200 128800 69400 99100 99657.75 80.70 0 253 102033 100566 99533 98066 97033 100050 97550 245 29700 5000 75310 100 1 4540514 4536 18.57 3.74 12 0.02 5381.00 26713.00 107900 20250612 -7.41 82100 20240805 21.68 107900 -7.41 20250612 83900 19.07 20250213 107900 -7.41 20250612 83000 20.36 20241004 0.00 Y 034950 5000 244 억 3663994 N N 83 N 00 N
3 20250806 150336 55 60.00 KSQ150 일반서비스 N N N Y 60 N 100000 900 2 0.91 71634500 719 45.88 100000 100000 99200 128800 69400 99100 99630.74 80.70 0 223 102033 100566 99533 98066 97033 100050 97550 245 29700 5000 75310 100 1 4540514 4541 18.58 3.74 12 0.02 5381.00 26713.00 107900 20250612 -7.32 82100 20240805 21.80 107900 -7.32 20250612 83900 19.19 20250213 107900 -7.32 20250612 83000 20.48 20241004 0.00 Y 034950 5000 244 억 3663994 N N 133 N 00 N
4 20250806 140338 55 60.00 KSQ150 일반서비스 N N N Y 60 N 99900 800 2 0.81 63650700 639 40.78 100000 100000 99200 128800 69400 99100 99609.86 80.70 0 202 102033 100566 99533 98066 97033 100050 97550 245 29700 5000 75310 100 1 4540514 4536 18.57 3.74 12 0.01 5381.00 26713.00 107900 20250612 -7.41 82100 20240805 21.68 107900 -7.41 20250612 83900 19.07 20250213 107900 -7.41 20250612 83000 20.36 20241004 0.00 Y 034950 5000 244 억 3663994 N N 133 N 00 N
5 20250806 130336 55 60.00 KSQ150 일반서비스 N N N Y 60 N 99500 400 2 0.40 58763800 590 37.65 100000 100000 99200 128800 69400 99100 99599.66 80.70 0 190 102033 100566 99533 98066 97033 100050 97550 245 29700 5000 75310 100 1 4540514 4518 18.49 3.72 12 0.01 5381.00 26713.00 107900 20250612 -7.78 82100 20240805 21.19 107900 -7.78 20250612 83900 18.59 20250213 107900 -7.78 20250612 83000 19.88 20241004 0.00 Y 034950 5000 244 억 3663994 N N 133 N 00 N
6 20250806 120334 55 60.00 KSQ150 일반서비스 N N N Y 60 N 99200 100 2 0.10 57869500 581 37.08 100000 100000 99200 128800 69400 99100 99603.27 80.70 0 188 102033 100566 99533 98066 97033 100050 97550 245 29700 5000 75310 100 1 4540514 4504 18.44 3.71 12 0.01 5381.00 26713.00 107900 20250612 -8.06 82100 20240805 20.83 107900 -8.06 20250612 83900 18.24 20250213 107900 -8.06 20250612 83000 19.52 20241004 0.00 Y 034950 5000 244 억 3663994 N N 133 N 00 N
7 20250806 110336 55 60.00 KSQ150 일반서비스 N N N Y 60 N 99500 400 2 0.40 49825400 500 31.91 100000 100000 99300 128800 69400 99100 99650.80 80.70 0 183 102033 100566 99533 98066 97033 100050 97550 245 29700 5000 75310 100 1 4540514 4518 18.49 3.72 12 0.01 5381.00 26713.00 107900 20250612 -7.78 82100 20240805 21.19 107900 -7.78 20250612 83900 18.59 20250213 107900 -7.78 20250612 83000 19.88 20241004 0.00 Y 034950 5000 244 억 3663994 N N 133 N 00 N
8 20250806 100335 55 60.00 KSQ150 일반서비스 N N N Y 60 N 100000 900 2 0.91 35394200 355 22.65 100000 100000 99400 128800 69400 99100 99701.97 80.70 0 106 102033 100566 99533 98066 97033 100050 97550 245 29700 5000 75310 100 1 4540514 4541 18.58 3.74 12 0.01 5381.00 26713.00 107900 20250612 -7.32 82100 20240805 21.80 107900 -7.32 20250612 83900 19.19 20250213 107900 -7.32 20250612 83000 20.48 20241004 0.00 Y 034950 5000 244 억 3663994 N N 133 N 00 N
9 20250806 090335 55 60.00 KSQ150 일반서비스 N N N Y 60 N 100000 900 2 0.91 1500000 15 0.96 100000 100000 100000 128800 69400 99100 100000.00 80.70 0 7 102033 100566 99533 98066 97033 100050 97550 245 29700 5000 75310 100 1 4540514 4541 18.58 3.74 12 0.00 5381.00 26713.00 107900 20250612 -7.32 82100 20240805 21.80 107900 -7.32 20250612 83900 19.19 20250213 107900 -7.32 20250612 83000 20.48 20241004 0.00 Y 034950 5000 244 억 3663994 N N 133 N 00 N