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
041510/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
20250806,160353,55,60.00,KSQ150,,오락·문화,N,N,N,Y,60,N,137400,1900,2,1.40,91206243950,658916,350.18,139300,143100,131600,176100,94900,135500,138418.74,26.19,0,-42544,140500,138000,136200,133700,131900,137100,132800,119,40600,500,102980,100,1,22894690,31457,176.61,4.56,12,2.88,778.00,30150.00,152500,20250702,-9.90,55100,20240909,149.36,152500,-9.90,20250702,67200,104.46,20250110,152500,-9.90,20250702,55100,149.36,20240909,1.03,Y,041510,500,119 억,,5997004,N,N,10486,N,00,N
20250806,150359,55,60.00,KSQ150,,오락·문화,N,N,N,Y,60,N,138600,3100,2,2.29,85938307050,620648,329.84,139300,143100,131600,176100,94900,135500,138465.45,26.19,0,-58370,140500,138000,136200,133700,131900,137100,132800,119,40600,500,102980,100,1,22894690,31732,178.15,4.60,12,2.71,778.00,30150.00,152500,20250702,-9.11,55100,20240909,151.54,152500,-9.11,20250702,67200,106.25,20250110,152500,-9.11,20250702,55100,151.54,20240909,1.03,Y,041510,500,119 억,,5997004,N,N,17117,N,00,N
20250806,140401,55,60.00,KSQ150,,오락·문화,N,N,N,Y,60,N,136000,500,2,0.37,64080378250,459375,244.13,139300,143100,133200,176100,94900,135500,139494.70,26.19,0,-44998,140500,138000,136200,133700,131900,137100,132800,119,40600,500,102980,100,1,22894690,31137,174.81,4.51,12,2.01,778.00,30150.00,152500,20250702,-10.82,55100,20240909,146.82,152500,-10.82,20250702,67200,102.38,20250110,152500,-10.82,20250702,55100,146.82,20240909,1.03,Y,041510,500,119 억,,5997004,N,N,17117,N,00,N
20250806,130358,55,60.00,KSQ150,,오락·문화,N,N,N,Y,60,N,138100,2600,2,1.92,43170792350,307902,163.63,139300,143100,137000,176100,94900,135500,140209.52,26.19,0,-43208,140500,138000,136200,133700,131900,137100,132800,119,40600,500,102980,100,1,22894690,31618,177.51,4.58,12,1.34,778.00,30150.00,152500,20250702,-9.44,55100,20240909,150.64,152500,-9.44,20250702,67200,105.51,20250110,152500,-9.44,20250702,55100,150.64,20240909,1.03,Y,041510,500,119 억,,5997004,N,N,17117,N,00,N
20250806,120357,55,60.00,KSQ150,,오락·문화,N,N,N,Y,60,N,138400,2900,2,2.14,38749621900,275899,146.62,139300,143100,137800,176100,94900,135500,140448.58,26.19,0,-41495,140500,138000,136200,133700,131900,137100,132800,119,40600,500,102980,100,1,22894690,31686,177.89,4.59,12,1.21,778.00,30150.00,152500,20250702,-9.25,55100,20240909,151.18,152500,-9.25,20250702,67200,105.95,20250110,152500,-9.25,20250702,55100,151.18,20240909,1.03,Y,041510,500,119 억,,5997004,N,N,17117,N,00,N
20250806,110400,55,60.00,KSQ150,,오락·문화,N,N,N,Y,60,N,141700,6200,2,4.58,29668618600,210761,112.01,139300,143100,138300,176100,94900,135500,140769.02,26.19,0,-20534,140500,138000,136200,133700,131900,137100,132800,119,40600,500,102980,100,1,22894690,32442,182.13,4.70,12,0.92,778.00,30150.00,152500,20250702,-7.08,55100,20240909,157.17,152500,-7.08,20250702,67200,110.86,20250110,152500,-7.08,20250702,55100,157.17,20240909,1.03,Y,041510,500,119 억,,5997004,N,N,17117,N,00,N
20250806,100358,55,60.00,KSQ150,,오락·문화,N,N,N,Y,60,N,140200,4700,2,3.47,12799233550,91268,48.50,139300,142000,138300,176100,94900,135500,140237.91,26.19,0,-14434,140500,138000,136200,133700,131900,137100,132800,119,40600,500,102980,100,1,22894690,32098,180.21,4.65,12,0.40,778.00,30150.00,152500,20250702,-8.07,55100,20240909,154.45,152500,-8.07,20250702,67200,108.63,20250110,152500,-8.07,20250702,55100,154.45,20240909,1.03,Y,041510,500,119 억,,5997004,N,N,17117,N,00,N
20250806,090357,55,60.00,KSQ150,,오락·문화,N,N,N,Y,60,N,141700,6200,2,4.58,2927873650,20878,11.10,139300,141800,138300,176100,94900,135500,140237.27,26.19,0,1735,140500,138000,136200,133700,131900,137100,132800,119,40600,500,102980,100,1,22894690,32442,182.13,4.70,12,0.09,778.00,30150.00,152500,20250702,-7.08,55100,20240909,157.17,152500,-7.08,20250702,67200,110.86,20250110,152500,-7.08,20250702,55100,157.17,20240909,1.03,Y,041510,500,119 억,,5997004,N,N,17117,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 160353 55 60.00 KSQ150 오락·문화 N N N Y 60 N 137400 1900 2 1.40 91206243950 658916 350.18 139300 143100 131600 176100 94900 135500 138418.74 26.19 0 -42544 140500 138000 136200 133700 131900 137100 132800 119 40600 500 102980 100 1 22894690 31457 176.61 4.56 12 2.88 778.00 30150.00 152500 20250702 -9.90 55100 20240909 149.36 152500 -9.90 20250702 67200 104.46 20250110 152500 -9.90 20250702 55100 149.36 20240909 1.03 Y 041510 500 119 억 5997004 N N 10486 N 00 N
3 20250806 150359 55 60.00 KSQ150 오락·문화 N N N Y 60 N 138600 3100 2 2.29 85938307050 620648 329.84 139300 143100 131600 176100 94900 135500 138465.45 26.19 0 -58370 140500 138000 136200 133700 131900 137100 132800 119 40600 500 102980 100 1 22894690 31732 178.15 4.60 12 2.71 778.00 30150.00 152500 20250702 -9.11 55100 20240909 151.54 152500 -9.11 20250702 67200 106.25 20250110 152500 -9.11 20250702 55100 151.54 20240909 1.03 Y 041510 500 119 억 5997004 N N 17117 N 00 N
4 20250806 140401 55 60.00 KSQ150 오락·문화 N N N Y 60 N 136000 500 2 0.37 64080378250 459375 244.13 139300 143100 133200 176100 94900 135500 139494.70 26.19 0 -44998 140500 138000 136200 133700 131900 137100 132800 119 40600 500 102980 100 1 22894690 31137 174.81 4.51 12 2.01 778.00 30150.00 152500 20250702 -10.82 55100 20240909 146.82 152500 -10.82 20250702 67200 102.38 20250110 152500 -10.82 20250702 55100 146.82 20240909 1.03 Y 041510 500 119 억 5997004 N N 17117 N 00 N
5 20250806 130358 55 60.00 KSQ150 오락·문화 N N N Y 60 N 138100 2600 2 1.92 43170792350 307902 163.63 139300 143100 137000 176100 94900 135500 140209.52 26.19 0 -43208 140500 138000 136200 133700 131900 137100 132800 119 40600 500 102980 100 1 22894690 31618 177.51 4.58 12 1.34 778.00 30150.00 152500 20250702 -9.44 55100 20240909 150.64 152500 -9.44 20250702 67200 105.51 20250110 152500 -9.44 20250702 55100 150.64 20240909 1.03 Y 041510 500 119 억 5997004 N N 17117 N 00 N
6 20250806 120357 55 60.00 KSQ150 오락·문화 N N N Y 60 N 138400 2900 2 2.14 38749621900 275899 146.62 139300 143100 137800 176100 94900 135500 140448.58 26.19 0 -41495 140500 138000 136200 133700 131900 137100 132800 119 40600 500 102980 100 1 22894690 31686 177.89 4.59 12 1.21 778.00 30150.00 152500 20250702 -9.25 55100 20240909 151.18 152500 -9.25 20250702 67200 105.95 20250110 152500 -9.25 20250702 55100 151.18 20240909 1.03 Y 041510 500 119 억 5997004 N N 17117 N 00 N
7 20250806 110400 55 60.00 KSQ150 오락·문화 N N N Y 60 N 141700 6200 2 4.58 29668618600 210761 112.01 139300 143100 138300 176100 94900 135500 140769.02 26.19 0 -20534 140500 138000 136200 133700 131900 137100 132800 119 40600 500 102980 100 1 22894690 32442 182.13 4.70 12 0.92 778.00 30150.00 152500 20250702 -7.08 55100 20240909 157.17 152500 -7.08 20250702 67200 110.86 20250110 152500 -7.08 20250702 55100 157.17 20240909 1.03 Y 041510 500 119 억 5997004 N N 17117 N 00 N
8 20250806 100358 55 60.00 KSQ150 오락·문화 N N N Y 60 N 140200 4700 2 3.47 12799233550 91268 48.50 139300 142000 138300 176100 94900 135500 140237.91 26.19 0 -14434 140500 138000 136200 133700 131900 137100 132800 119 40600 500 102980 100 1 22894690 32098 180.21 4.65 12 0.40 778.00 30150.00 152500 20250702 -8.07 55100 20240909 154.45 152500 -8.07 20250702 67200 108.63 20250110 152500 -8.07 20250702 55100 154.45 20240909 1.03 Y 041510 500 119 억 5997004 N N 17117 N 00 N
9 20250806 090357 55 60.00 KSQ150 오락·문화 N N N Y 60 N 141700 6200 2 4.58 2927873650 20878 11.10 139300 141800 138300 176100 94900 135500 140237.27 26.19 0 1735 140500 138000 136200 133700 131900 137100 132800 119 40600 500 102980 100 1 22894690 32442 182.13 4.70 12 0.09 778.00 30150.00 152500 20250702 -7.08 55100 20240909 157.17 152500 -7.08 20250702 67200 110.86 20250110 152500 -7.08 20250702 55100 157.17 20240909 1.03 Y 041510 500 119 억 5997004 N N 17117 N 00 N