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
053610/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
20250806,160424,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26650,250,2,0.95,577938050,21969,138.01,26500,26650,25950,34300,18500,26400,26306.98,2.43,0,2301,26833,26616,26433,26216,26033,26725,26325,55,7900,500,19000,50,1,11000000,2932,13.52,0.87,12,0.20,1971.00,30642.00,34150,20241106,-21.96,19920,20250409,33.79,29500,-9.66,20250124,19920,33.79,20250409,34150,-21.96,20241106,19920,33.79,20250409,1.54,Y,053610,500,55 억,,267443,N,N,969,N,00,N
20250806,150432,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26600,200,2,0.76,529620000,20151,126.59,26500,26600,25950,34300,18500,26400,26282.57,2.43,0,1594,26833,26616,26433,26216,26033,26725,26325,55,7900,500,19000,50,1,11000000,2926,13.50,0.87,12,0.18,1971.00,30642.00,34150,20241106,-22.11,19920,20250409,33.53,29500,-9.83,20250124,19920,33.53,20250409,34150,-22.11,20241106,19920,33.53,20250409,1.54,Y,053610,500,55 억,,267443,N,N,808,N,00,N
20250806,140433,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26550,150,2,0.57,489140000,18625,117.01,26500,26600,25950,34300,18500,26400,26262.55,2.43,0,962,26833,26616,26433,26216,26033,26725,26325,55,7900,500,19000,50,1,11000000,2921,13.47,0.87,12,0.17,1971.00,30642.00,34150,20241106,-22.25,19920,20250409,33.28,29500,-10.00,20250124,19920,33.28,20250409,34150,-22.25,20241106,19920,33.28,20250409,1.54,Y,053610,500,55 억,,267443,N,N,808,N,00,N
20250806,130431,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26250,-150,5,-0.57,310656400,11873,74.59,26500,26500,25950,34300,18500,26400,26164.95,2.43,0,2042,26833,26616,26433,26216,26033,26725,26325,55,7900,500,19000,50,1,11000000,2888,13.32,0.86,12,0.11,1971.00,30642.00,34150,20241106,-23.13,19920,20250409,31.78,29500,-11.02,20250124,19920,31.78,20250409,34150,-23.13,20241106,19920,31.78,20250409,1.54,Y,053610,500,55 억,,267443,N,N,808,N,00,N
20250806,120429,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26300,-100,5,-0.38,276465300,10572,66.42,26500,26500,25950,34300,18500,26400,26150.71,2.43,0,1378,26833,26616,26433,26216,26033,26725,26325,55,7900,500,19000,50,1,11000000,2893,13.34,0.86,12,0.10,1971.00,30642.00,34150,20241106,-22.99,19920,20250409,32.03,29500,-10.85,20250124,19920,32.03,20250409,34150,-22.99,20241106,19920,32.03,20250409,1.54,Y,053610,500,55 억,,267443,N,N,808,N,00,N
20250806,110433,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26200,-200,5,-0.76,212712900,8146,51.17,26500,26500,25950,34300,18500,26400,26112.56,2.43,0,1444,26833,26616,26433,26216,26033,26725,26325,55,7900,500,19000,50,1,11000000,2882,13.29,0.86,12,0.07,1971.00,30642.00,34150,20241106,-23.28,19920,20250409,31.53,29500,-11.19,20250124,19920,31.53,20250409,34150,-23.28,20241106,19920,31.53,20250409,1.54,Y,053610,500,55 억,,267443,N,N,808,N,00,N
20250806,100431,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26100,-300,5,-1.14,134713750,5156,32.39,26500,26500,26000,34300,18500,26400,26127.57,2.43,0,463,26833,26616,26433,26216,26033,26725,26325,55,7900,500,19000,50,1,11000000,2871,13.24,0.85,12,0.05,1971.00,30642.00,34150,20241106,-23.57,19920,20250409,31.02,29500,-11.53,20250124,19920,31.02,20250409,34150,-23.57,20241106,19920,31.02,20250409,1.54,Y,053610,500,55 억,,267443,N,N,808,N,00,N
20250806,090429,55,60.00,KSQ150,,기계·장비,N,N,N,Y,60,N,26250,-150,5,-0.57,20864350,797,5.01,26500,26500,26050,34300,18500,26400,26178.61,2.43,0,90,26833,26616,26433,26216,26033,26725,26325,55,7900,500,19000,50,1,11000000,2888,13.32,0.86,12,0.01,1971.00,30642.00,34150,20241106,-23.13,19920,20250409,31.78,29500,-11.02,20250124,19920,31.78,20250409,34150,-23.13,20241106,19920,31.78,20250409,1.54,Y,053610,500,55 억,,267443,N,N,808,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 160424 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26650 250 2 0.95 577938050 21969 138.01 26500 26650 25950 34300 18500 26400 26306.98 2.43 0 2301 26833 26616 26433 26216 26033 26725 26325 55 7900 500 19000 50 1 11000000 2932 13.52 0.87 12 0.20 1971.00 30642.00 34150 20241106 -21.96 19920 20250409 33.79 29500 -9.66 20250124 19920 33.79 20250409 34150 -21.96 20241106 19920 33.79 20250409 1.54 Y 053610 500 55 억 267443 N N 969 N 00 N
3 20250806 150432 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26600 200 2 0.76 529620000 20151 126.59 26500 26600 25950 34300 18500 26400 26282.57 2.43 0 1594 26833 26616 26433 26216 26033 26725 26325 55 7900 500 19000 50 1 11000000 2926 13.50 0.87 12 0.18 1971.00 30642.00 34150 20241106 -22.11 19920 20250409 33.53 29500 -9.83 20250124 19920 33.53 20250409 34150 -22.11 20241106 19920 33.53 20250409 1.54 Y 053610 500 55 억 267443 N N 808 N 00 N
4 20250806 140433 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26550 150 2 0.57 489140000 18625 117.01 26500 26600 25950 34300 18500 26400 26262.55 2.43 0 962 26833 26616 26433 26216 26033 26725 26325 55 7900 500 19000 50 1 11000000 2921 13.47 0.87 12 0.17 1971.00 30642.00 34150 20241106 -22.25 19920 20250409 33.28 29500 -10.00 20250124 19920 33.28 20250409 34150 -22.25 20241106 19920 33.28 20250409 1.54 Y 053610 500 55 억 267443 N N 808 N 00 N
5 20250806 130431 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26250 -150 5 -0.57 310656400 11873 74.59 26500 26500 25950 34300 18500 26400 26164.95 2.43 0 2042 26833 26616 26433 26216 26033 26725 26325 55 7900 500 19000 50 1 11000000 2888 13.32 0.86 12 0.11 1971.00 30642.00 34150 20241106 -23.13 19920 20250409 31.78 29500 -11.02 20250124 19920 31.78 20250409 34150 -23.13 20241106 19920 31.78 20250409 1.54 Y 053610 500 55 억 267443 N N 808 N 00 N
6 20250806 120429 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26300 -100 5 -0.38 276465300 10572 66.42 26500 26500 25950 34300 18500 26400 26150.71 2.43 0 1378 26833 26616 26433 26216 26033 26725 26325 55 7900 500 19000 50 1 11000000 2893 13.34 0.86 12 0.10 1971.00 30642.00 34150 20241106 -22.99 19920 20250409 32.03 29500 -10.85 20250124 19920 32.03 20250409 34150 -22.99 20241106 19920 32.03 20250409 1.54 Y 053610 500 55 억 267443 N N 808 N 00 N
7 20250806 110433 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26200 -200 5 -0.76 212712900 8146 51.17 26500 26500 25950 34300 18500 26400 26112.56 2.43 0 1444 26833 26616 26433 26216 26033 26725 26325 55 7900 500 19000 50 1 11000000 2882 13.29 0.86 12 0.07 1971.00 30642.00 34150 20241106 -23.28 19920 20250409 31.53 29500 -11.19 20250124 19920 31.53 20250409 34150 -23.28 20241106 19920 31.53 20250409 1.54 Y 053610 500 55 억 267443 N N 808 N 00 N
8 20250806 100431 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26100 -300 5 -1.14 134713750 5156 32.39 26500 26500 26000 34300 18500 26400 26127.57 2.43 0 463 26833 26616 26433 26216 26033 26725 26325 55 7900 500 19000 50 1 11000000 2871 13.24 0.85 12 0.05 1971.00 30642.00 34150 20241106 -23.57 19920 20250409 31.02 29500 -11.53 20250124 19920 31.02 20250409 34150 -23.57 20241106 19920 31.02 20250409 1.54 Y 053610 500 55 억 267443 N N 808 N 00 N
9 20250806 090429 55 60.00 KSQ150 기계·장비 N N N Y 60 N 26250 -150 5 -0.57 20864350 797 5.01 26500 26500 26050 34300 18500 26400 26178.61 2.43 0 90 26833 26616 26433 26216 26033 26725 26325 55 7900 500 19000 50 1 11000000 2888 13.32 0.86 12 0.01 1971.00 30642.00 34150 20241106 -23.13 19920 20250409 31.78 29500 -11.02 20250124 19920 31.78 20250409 34150 -23.13 20241106 19920 31.78 20250409 1.54 Y 053610 500 55 억 267443 N N 808 N 00 N