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
036540/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
20250806,160338,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,3170,30,2,0.96,738508442,234823,91.86,3140,3175,3090,4080,2200,3140,3144.96,4.65,0,79671,3230,3185,3155,3110,3080,3170,3095,825,940,500,2260,5,1,164460303,5213,24.38,1.05,12,0.14,130.00,3033.00,4850,20240801,-34.64,2550,20250409,24.31,3865,-17.98,20250207,2550,24.31,20250409,4260,-25.59,20240816,2550,24.31,20250409,2.28,Y,036540,500,824 억,,7649599,N,N,10308,N,00,N
20250806,150343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,3160,20,2,0.64,672737892,214059,83.74,3140,3170,3090,4080,2200,3140,3142.77,4.65,0,75015,3230,3185,3155,3110,3080,3170,3095,825,940,500,2260,5,1,164460303,5197,24.31,1.04,12,0.13,130.00,3033.00,4850,20240801,-34.85,2550,20250409,23.92,3865,-18.24,20250207,2550,23.92,20250409,4260,-25.82,20240816,2550,23.92,20250409,2.28,Y,036540,500,824 억,,7649599,N,N,20164,N,00,N
20250806,140345,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,3155,15,2,0.48,594580462,189290,74.05,3140,3170,3090,4080,2200,3140,3141.11,4.65,0,60599,3230,3185,3155,3110,3080,3170,3095,825,940,500,2260,5,1,164460303,5189,24.27,1.04,12,0.12,130.00,3033.00,4850,20240801,-34.95,2550,20250409,23.73,3865,-18.37,20250207,2550,23.73,20250409,4260,-25.94,20240816,2550,23.73,20250409,2.28,Y,036540,500,824 억,,7649599,N,N,20164,N,00,N
20250806,130343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,3155,15,2,0.48,485953277,154768,60.54,3140,3170,3090,4080,2200,3140,3139.88,4.65,0,50882,3230,3185,3155,3110,3080,3170,3095,825,940,500,2260,5,1,164460303,5189,24.27,1.04,12,0.09,130.00,3033.00,4850,20240801,-34.95,2550,20250409,23.73,3865,-18.37,20250207,2550,23.73,20250409,4260,-25.94,20240816,2550,23.73,20250409,2.28,Y,036540,500,824 억,,7649599,N,N,20164,N,00,N
20250806,120341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,3145,5,2,0.16,346050317,110358,43.17,3140,3170,3090,4080,2200,3140,3135.71,4.65,0,14480,3230,3185,3155,3110,3080,3170,3095,825,940,500,2260,5,1,164460303,5172,24.19,1.04,12,0.07,130.00,3033.00,4850,20240801,-35.15,2550,20250409,23.33,3865,-18.63,20250207,2550,23.33,20250409,4260,-26.17,20240816,2550,23.33,20250409,2.28,Y,036540,500,824 억,,7649599,N,N,20164,N,00,N
20250806,110343,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,3155,15,2,0.48,289716582,92518,36.19,3140,3160,3090,4080,2200,3140,3131.46,4.65,0,13417,3230,3185,3155,3110,3080,3170,3095,825,940,500,2260,5,1,164460303,5189,24.27,1.04,12,0.06,130.00,3033.00,4850,20240801,-34.95,2550,20250409,23.73,3865,-18.37,20250207,2550,23.73,20250409,4260,-25.94,20240816,2550,23.73,20250409,2.28,Y,036540,500,824 억,,7649599,N,N,20164,N,00,N
20250806,100341,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,3140,0,3,0.00,156654780,50202,19.64,3140,3145,3090,4080,2200,3140,3120.49,4.65,0,6479,3230,3185,3155,3110,3080,3170,3095,825,940,500,2260,5,1,164460303,5164,24.15,1.04,12,0.03,130.00,3033.00,4850,20240801,-35.26,2550,20250409,23.14,3865,-18.76,20250207,2550,23.14,20250409,4260,-26.29,20240816,2550,23.14,20250409,2.28,Y,036540,500,824 억,,7649599,N,N,20164,N,00,N
20250806,090342,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,3135,-5,5,-0.16,9455440,3026,1.18,3140,3140,3105,4080,2200,3140,3124.73,4.65,0,1442,3230,3185,3155,3110,3080,3170,3095,825,940,500,2260,5,1,164460303,5156,24.12,1.03,12,0.00,130.00,3033.00,4850,20240801,-35.36,2550,20250409,22.94,3865,-18.89,20250207,2550,22.94,20250409,4260,-26.41,20240816,2550,22.94,20250409,2.28,Y,036540,500,824 억,,7649599,N,N,20164,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 160338 55 60.00 KSQ150 전기·전자 N N N Y 60 N 3170 30 2 0.96 738508442 234823 91.86 3140 3175 3090 4080 2200 3140 3144.96 4.65 0 79671 3230 3185 3155 3110 3080 3170 3095 825 940 500 2260 5 1 164460303 5213 24.38 1.05 12 0.14 130.00 3033.00 4850 20240801 -34.64 2550 20250409 24.31 3865 -17.98 20250207 2550 24.31 20250409 4260 -25.59 20240816 2550 24.31 20250409 2.28 Y 036540 500 824 억 7649599 N N 10308 N 00 N
3 20250806 150343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 3160 20 2 0.64 672737892 214059 83.74 3140 3170 3090 4080 2200 3140 3142.77 4.65 0 75015 3230 3185 3155 3110 3080 3170 3095 825 940 500 2260 5 1 164460303 5197 24.31 1.04 12 0.13 130.00 3033.00 4850 20240801 -34.85 2550 20250409 23.92 3865 -18.24 20250207 2550 23.92 20250409 4260 -25.82 20240816 2550 23.92 20250409 2.28 Y 036540 500 824 억 7649599 N N 20164 N 00 N
4 20250806 140345 55 60.00 KSQ150 전기·전자 N N N Y 60 N 3155 15 2 0.48 594580462 189290 74.05 3140 3170 3090 4080 2200 3140 3141.11 4.65 0 60599 3230 3185 3155 3110 3080 3170 3095 825 940 500 2260 5 1 164460303 5189 24.27 1.04 12 0.12 130.00 3033.00 4850 20240801 -34.95 2550 20250409 23.73 3865 -18.37 20250207 2550 23.73 20250409 4260 -25.94 20240816 2550 23.73 20250409 2.28 Y 036540 500 824 억 7649599 N N 20164 N 00 N
5 20250806 130343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 3155 15 2 0.48 485953277 154768 60.54 3140 3170 3090 4080 2200 3140 3139.88 4.65 0 50882 3230 3185 3155 3110 3080 3170 3095 825 940 500 2260 5 1 164460303 5189 24.27 1.04 12 0.09 130.00 3033.00 4850 20240801 -34.95 2550 20250409 23.73 3865 -18.37 20250207 2550 23.73 20250409 4260 -25.94 20240816 2550 23.73 20250409 2.28 Y 036540 500 824 억 7649599 N N 20164 N 00 N
6 20250806 120341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 3145 5 2 0.16 346050317 110358 43.17 3140 3170 3090 4080 2200 3140 3135.71 4.65 0 14480 3230 3185 3155 3110 3080 3170 3095 825 940 500 2260 5 1 164460303 5172 24.19 1.04 12 0.07 130.00 3033.00 4850 20240801 -35.15 2550 20250409 23.33 3865 -18.63 20250207 2550 23.33 20250409 4260 -26.17 20240816 2550 23.33 20250409 2.28 Y 036540 500 824 억 7649599 N N 20164 N 00 N
7 20250806 110343 55 60.00 KSQ150 전기·전자 N N N Y 60 N 3155 15 2 0.48 289716582 92518 36.19 3140 3160 3090 4080 2200 3140 3131.46 4.65 0 13417 3230 3185 3155 3110 3080 3170 3095 825 940 500 2260 5 1 164460303 5189 24.27 1.04 12 0.06 130.00 3033.00 4850 20240801 -34.95 2550 20250409 23.73 3865 -18.37 20250207 2550 23.73 20250409 4260 -25.94 20240816 2550 23.73 20250409 2.28 Y 036540 500 824 억 7649599 N N 20164 N 00 N
8 20250806 100341 55 60.00 KSQ150 전기·전자 N N N Y 60 N 3140 0 3 0.00 156654780 50202 19.64 3140 3145 3090 4080 2200 3140 3120.49 4.65 0 6479 3230 3185 3155 3110 3080 3170 3095 825 940 500 2260 5 1 164460303 5164 24.15 1.04 12 0.03 130.00 3033.00 4850 20240801 -35.26 2550 20250409 23.14 3865 -18.76 20250207 2550 23.14 20250409 4260 -26.29 20240816 2550 23.14 20250409 2.28 Y 036540 500 824 억 7649599 N N 20164 N 00 N
9 20250806 090342 55 60.00 KSQ150 전기·전자 N N N Y 60 N 3135 -5 5 -0.16 9455440 3026 1.18 3140 3140 3105 4080 2200 3140 3124.73 4.65 0 1442 3230 3185 3155 3110 3080 3170 3095 825 940 500 2260 5 1 164460303 5156 24.12 1.03 12 0.00 130.00 3033.00 4850 20240801 -35.36 2550 20250409 22.94 3865 -18.89 20250207 2550 22.94 20250409 4260 -26.41 20240816 2550 22.94 20250409 2.28 Y 036540 500 824 억 7649599 N N 20164 N 00 N