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
064760/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
20250806,160445,55,60.00,KSQ150,,비금속,N,N,N,Y,60,N,101700,-400,5,-0.39,2357684200,23316,86.52,102500,102500,100500,132700,71500,102100,101118.73,64.94,0,6632,106233,104166,102733,100666,99233,103450,99950,58,30600,500,77590,100,1,11675000,11873,16.49,2.30,12,0.20,6167.00,44219.00,117800,20240801,-13.67,66500,20241209,52.93,114500,-11.18,20250730,68400,48.68,20250115,114500,-11.18,20250730,66500,52.93,20241209,0.84,Y,064760,500,58 억,,7581675,N,N,2272,N,00,N
20250806,150452,55,60.00,KSQ150,,비금속,N,N,N,Y,60,N,101200,-900,5,-0.88,2136376000,21136,78.43,102500,102500,100500,132700,71500,102100,101077.59,64.94,0,6099,106233,104166,102733,100666,99233,103450,99950,58,30600,500,77590,100,1,11675000,11815,16.41,2.29,12,0.18,6167.00,44219.00,117800,20240801,-14.09,66500,20241209,52.18,114500,-11.62,20250730,68400,47.95,20250115,114500,-11.62,20250730,66500,52.18,20241209,0.84,Y,064760,500,58 억,,7581675,N,N,3589,N,00,N
20250806,140454,55,60.00,KSQ150,,비금속,N,N,N,Y,60,N,101000,-1100,5,-1.08,1761428100,17427,64.66,102500,102500,100600,132700,71500,102100,101074.66,64.94,0,5040,106233,104166,102733,100666,99233,103450,99950,58,30600,500,77590,100,1,11675000,11792,16.38,2.28,12,0.15,6167.00,44219.00,117800,20240801,-14.26,66500,20241209,51.88,114500,-11.79,20250730,68400,47.66,20250115,114500,-11.79,20250730,66500,51.88,20241209,0.84,Y,064760,500,58 억,,7581675,N,N,3589,N,00,N
20250806,130451,55,60.00,KSQ150,,비금속,N,N,N,Y,60,N,101000,-1100,5,-1.08,1329683000,13156,48.82,102500,102500,100600,132700,71500,102100,101070.46,64.94,0,3059,106233,104166,102733,100666,99233,103450,99950,58,30600,500,77590,100,1,11675000,11792,16.38,2.28,12,0.11,6167.00,44219.00,117800,20240801,-14.26,66500,20241209,51.88,114500,-11.79,20250730,68400,47.66,20250115,114500,-11.79,20250730,66500,51.88,20241209,0.84,Y,064760,500,58 억,,7581675,N,N,3589,N,00,N
20250806,120449,55,60.00,KSQ150,,비금속,N,N,N,Y,60,N,100900,-1200,5,-1.18,1014657800,10036,37.24,102500,102500,100600,132700,71500,102100,101101.81,64.94,0,1695,106233,104166,102733,100666,99233,103450,99950,58,30600,500,77590,100,1,11675000,11780,16.36,2.28,12,0.09,6167.00,44219.00,117800,20240801,-14.35,66500,20241209,51.73,114500,-11.88,20250730,68400,47.51,20250115,114500,-11.88,20250730,66500,51.73,20241209,0.84,Y,064760,500,58 억,,7581675,N,N,3589,N,00,N
20250806,110453,55,60.00,KSQ150,,비금속,N,N,N,Y,60,N,100800,-1300,5,-1.27,664818800,6569,24.37,102500,102500,100600,132700,71500,102100,101205.48,64.94,0,672,106233,104166,102733,100666,99233,103450,99950,58,30600,500,77590,100,1,11675000,11768,16.35,2.28,12,0.06,6167.00,44219.00,117800,20240801,-14.43,66500,20241209,51.58,114500,-11.97,20250730,68400,47.37,20250115,114500,-11.97,20250730,66500,51.58,20241209,0.84,Y,064760,500,58 억,,7581675,N,N,3589,N,00,N
20250806,100451,55,60.00,KSQ150,,비금속,N,N,N,Y,60,N,101600,-500,5,-0.49,358503000,3539,13.13,102500,102500,100900,132700,71500,102100,101300.65,64.94,0,332,106233,104166,102733,100666,99233,103450,99950,58,30600,500,77590,100,1,11675000,11862,16.47,2.30,12,0.03,6167.00,44219.00,117800,20240801,-13.75,66500,20241209,52.78,114500,-11.27,20250730,68400,48.54,20250115,114500,-11.27,20250730,66500,52.78,20241209,0.84,Y,064760,500,58 억,,7581675,N,N,3589,N,00,N
20250806,090448,55,60.00,KSQ150,,비금속,N,N,N,Y,60,N,101700,-400,5,-0.39,35182500,346,1.28,102500,102500,101000,132700,71500,102100,101683.53,64.94,0,28,106233,104166,102733,100666,99233,103450,99950,58,30600,500,77590,100,1,11675000,11873,16.49,2.30,12,0.00,6167.00,44219.00,117800,20240801,-13.67,66500,20241209,52.93,114500,-11.18,20250730,68400,48.68,20250115,114500,-11.18,20250730,66500,52.93,20241209,0.84,Y,064760,500,58 억,,7581675,N,N,3589,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 160445 55 60.00 KSQ150 비금속 N N N Y 60 N 101700 -400 5 -0.39 2357684200 23316 86.52 102500 102500 100500 132700 71500 102100 101118.73 64.94 0 6632 106233 104166 102733 100666 99233 103450 99950 58 30600 500 77590 100 1 11675000 11873 16.49 2.30 12 0.20 6167.00 44219.00 117800 20240801 -13.67 66500 20241209 52.93 114500 -11.18 20250730 68400 48.68 20250115 114500 -11.18 20250730 66500 52.93 20241209 0.84 Y 064760 500 58 억 7581675 N N 2272 N 00 N
3 20250806 150452 55 60.00 KSQ150 비금속 N N N Y 60 N 101200 -900 5 -0.88 2136376000 21136 78.43 102500 102500 100500 132700 71500 102100 101077.59 64.94 0 6099 106233 104166 102733 100666 99233 103450 99950 58 30600 500 77590 100 1 11675000 11815 16.41 2.29 12 0.18 6167.00 44219.00 117800 20240801 -14.09 66500 20241209 52.18 114500 -11.62 20250730 68400 47.95 20250115 114500 -11.62 20250730 66500 52.18 20241209 0.84 Y 064760 500 58 억 7581675 N N 3589 N 00 N
4 20250806 140454 55 60.00 KSQ150 비금속 N N N Y 60 N 101000 -1100 5 -1.08 1761428100 17427 64.66 102500 102500 100600 132700 71500 102100 101074.66 64.94 0 5040 106233 104166 102733 100666 99233 103450 99950 58 30600 500 77590 100 1 11675000 11792 16.38 2.28 12 0.15 6167.00 44219.00 117800 20240801 -14.26 66500 20241209 51.88 114500 -11.79 20250730 68400 47.66 20250115 114500 -11.79 20250730 66500 51.88 20241209 0.84 Y 064760 500 58 억 7581675 N N 3589 N 00 N
5 20250806 130451 55 60.00 KSQ150 비금속 N N N Y 60 N 101000 -1100 5 -1.08 1329683000 13156 48.82 102500 102500 100600 132700 71500 102100 101070.46 64.94 0 3059 106233 104166 102733 100666 99233 103450 99950 58 30600 500 77590 100 1 11675000 11792 16.38 2.28 12 0.11 6167.00 44219.00 117800 20240801 -14.26 66500 20241209 51.88 114500 -11.79 20250730 68400 47.66 20250115 114500 -11.79 20250730 66500 51.88 20241209 0.84 Y 064760 500 58 억 7581675 N N 3589 N 00 N
6 20250806 120449 55 60.00 KSQ150 비금속 N N N Y 60 N 100900 -1200 5 -1.18 1014657800 10036 37.24 102500 102500 100600 132700 71500 102100 101101.81 64.94 0 1695 106233 104166 102733 100666 99233 103450 99950 58 30600 500 77590 100 1 11675000 11780 16.36 2.28 12 0.09 6167.00 44219.00 117800 20240801 -14.35 66500 20241209 51.73 114500 -11.88 20250730 68400 47.51 20250115 114500 -11.88 20250730 66500 51.73 20241209 0.84 Y 064760 500 58 억 7581675 N N 3589 N 00 N
7 20250806 110453 55 60.00 KSQ150 비금속 N N N Y 60 N 100800 -1300 5 -1.27 664818800 6569 24.37 102500 102500 100600 132700 71500 102100 101205.48 64.94 0 672 106233 104166 102733 100666 99233 103450 99950 58 30600 500 77590 100 1 11675000 11768 16.35 2.28 12 0.06 6167.00 44219.00 117800 20240801 -14.43 66500 20241209 51.58 114500 -11.97 20250730 68400 47.37 20250115 114500 -11.97 20250730 66500 51.58 20241209 0.84 Y 064760 500 58 억 7581675 N N 3589 N 00 N
8 20250806 100451 55 60.00 KSQ150 비금속 N N N Y 60 N 101600 -500 5 -0.49 358503000 3539 13.13 102500 102500 100900 132700 71500 102100 101300.65 64.94 0 332 106233 104166 102733 100666 99233 103450 99950 58 30600 500 77590 100 1 11675000 11862 16.47 2.30 12 0.03 6167.00 44219.00 117800 20240801 -13.75 66500 20241209 52.78 114500 -11.27 20250730 68400 48.54 20250115 114500 -11.27 20250730 66500 52.78 20241209 0.84 Y 064760 500 58 억 7581675 N N 3589 N 00 N
9 20250806 090448 55 60.00 KSQ150 비금속 N N N Y 60 N 101700 -400 5 -0.39 35182500 346 1.28 102500 102500 101000 132700 71500 102100 101683.53 64.94 0 28 106233 104166 102733 100666 99233 103450 99950 58 30600 500 77590 100 1 11675000 11873 16.49 2.30 12 0.00 6167.00 44219.00 117800 20240801 -13.67 66500 20241209 52.93 114500 -11.18 20250730 68400 48.68 20250115 114500 -11.18 20250730 66500 52.93 20241209 0.84 Y 064760 500 58 억 7581675 N N 3589 N 00 N