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
065350/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
20250806,160447,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,66900,1200,2,1.83,4675963950,70077,72.71,66100,67400,66000,85400,46000,65700,66726.09,5.27,0,19017,68500,67100,66300,64900,64100,66700,64500,137,19700,500,47300,100,1,27483948,18387,-1858.33,8.81,12,0.25,-36.00,7594.00,128500,20241227,-47.94,37000,20240805,80.81,119300,-43.92,20250102,51100,30.92,20250409,128500,-47.94,20241227,38500,73.77,20241113,2.01,Y,065350,500,137 억,,1447624,N,N,3637,N,00,N
20250806,150454,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,67100,1400,2,2.13,4212795000,63162,65.54,66100,67400,66000,85400,46000,65700,66698.25,5.27,0,15435,68500,67100,66300,64900,64100,66700,64500,137,19700,500,47300,100,1,27483948,18442,-1863.89,8.84,12,0.23,-36.00,7594.00,128500,20241227,-47.78,37000,20240805,81.35,119300,-43.76,20250102,51100,31.31,20250409,128500,-47.78,20241227,38500,74.29,20241113,2.01,Y,065350,500,137 억,,1447624,N,N,5101,N,00,N
20250806,140456,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,66300,600,2,0.91,3390705100,50877,52.79,66100,67400,66000,85400,46000,65700,66645.15,5.27,0,7866,68500,67100,66300,64900,64100,66700,64500,137,19700,500,47300,100,1,27483948,18222,-1841.67,8.73,12,0.19,-36.00,7594.00,128500,20241227,-48.40,37000,20240805,79.19,119300,-44.43,20250102,51100,29.75,20250409,128500,-48.40,20241227,38500,72.21,20241113,2.01,Y,065350,500,137 억,,1447624,N,N,5101,N,00,N
20250806,130453,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,66400,700,2,1.07,3053156100,45790,47.51,66100,67400,66000,85400,46000,65700,66677.36,5.27,0,7430,68500,67100,66300,64900,64100,66700,64500,137,19700,500,47300,100,1,27483948,18249,-1844.44,8.74,12,0.17,-36.00,7594.00,128500,20241227,-48.33,37000,20240805,79.46,119300,-44.34,20250102,51100,29.94,20250409,128500,-48.33,20241227,38500,72.47,20241113,2.01,Y,065350,500,137 억,,1447624,N,N,5101,N,00,N
20250806,120451,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,66300,600,2,0.91,2825504800,42362,43.95,66100,67400,66000,85400,46000,65700,66699.04,5.27,0,7148,68500,67100,66300,64900,64100,66700,64500,137,19700,500,47300,100,1,27483948,18222,-1841.67,8.73,12,0.15,-36.00,7594.00,128500,20241227,-48.40,37000,20240805,79.19,119300,-44.43,20250102,51100,29.75,20250409,128500,-48.40,20241227,38500,72.21,20241113,2.01,Y,065350,500,137 억,,1447624,N,N,5101,N,00,N
20250806,110455,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,66400,700,2,1.07,2576238200,38603,40.05,66100,67400,66000,85400,46000,65700,66736.74,5.27,0,8736,68500,67100,66300,64900,64100,66700,64500,137,19700,500,47300,100,1,27483948,18249,-1844.44,8.74,12,0.14,-36.00,7594.00,128500,20241227,-48.33,37000,20240805,79.46,119300,-44.34,20250102,51100,29.94,20250409,128500,-48.33,20241227,38500,72.47,20241113,2.01,Y,065350,500,137 억,,1447624,N,N,5101,N,00,N
20250806,100453,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,67100,1400,2,2.13,1985194100,29718,30.83,66100,67400,66100,85400,46000,65700,66801.07,5.27,0,10328,68500,67100,66300,64900,64100,66700,64500,137,19700,500,47300,100,1,27483948,18442,-1863.89,8.84,12,0.11,-36.00,7594.00,128500,20241227,-47.78,37000,20240805,81.35,119300,-43.76,20250102,51100,31.31,20250409,128500,-47.78,20241227,38500,74.29,20241113,2.01,Y,065350,500,137 억,,1447624,N,N,5101,N,00,N
20250806,090450,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,66600,900,2,1.37,219661600,3313,3.44,66100,66700,66100,85400,46000,65700,66302.93,5.27,0,1547,68500,67100,66300,64900,64100,66700,64500,137,19700,500,47300,100,1,27483948,18304,-1850.00,8.77,12,0.01,-36.00,7594.00,128500,20241227,-48.17,37000,20240805,80.00,119300,-44.17,20250102,51100,30.33,20250409,128500,-48.17,20241227,38500,72.99,20241113,2.01,Y,065350,500,137 억,,1447624,N,N,5101,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 160447 55 60.00 KSQ150 전기·전자 N N N Y 60 N 66900 1200 2 1.83 4675963950 70077 72.71 66100 67400 66000 85400 46000 65700 66726.09 5.27 0 19017 68500 67100 66300 64900 64100 66700 64500 137 19700 500 47300 100 1 27483948 18387 -1858.33 8.81 12 0.25 -36.00 7594.00 128500 20241227 -47.94 37000 20240805 80.81 119300 -43.92 20250102 51100 30.92 20250409 128500 -47.94 20241227 38500 73.77 20241113 2.01 Y 065350 500 137 억 1447624 N N 3637 N 00 N
3 20250806 150454 55 60.00 KSQ150 전기·전자 N N N Y 60 N 67100 1400 2 2.13 4212795000 63162 65.54 66100 67400 66000 85400 46000 65700 66698.25 5.27 0 15435 68500 67100 66300 64900 64100 66700 64500 137 19700 500 47300 100 1 27483948 18442 -1863.89 8.84 12 0.23 -36.00 7594.00 128500 20241227 -47.78 37000 20240805 81.35 119300 -43.76 20250102 51100 31.31 20250409 128500 -47.78 20241227 38500 74.29 20241113 2.01 Y 065350 500 137 억 1447624 N N 5101 N 00 N
4 20250806 140456 55 60.00 KSQ150 전기·전자 N N N Y 60 N 66300 600 2 0.91 3390705100 50877 52.79 66100 67400 66000 85400 46000 65700 66645.15 5.27 0 7866 68500 67100 66300 64900 64100 66700 64500 137 19700 500 47300 100 1 27483948 18222 -1841.67 8.73 12 0.19 -36.00 7594.00 128500 20241227 -48.40 37000 20240805 79.19 119300 -44.43 20250102 51100 29.75 20250409 128500 -48.40 20241227 38500 72.21 20241113 2.01 Y 065350 500 137 억 1447624 N N 5101 N 00 N
5 20250806 130453 55 60.00 KSQ150 전기·전자 N N N Y 60 N 66400 700 2 1.07 3053156100 45790 47.51 66100 67400 66000 85400 46000 65700 66677.36 5.27 0 7430 68500 67100 66300 64900 64100 66700 64500 137 19700 500 47300 100 1 27483948 18249 -1844.44 8.74 12 0.17 -36.00 7594.00 128500 20241227 -48.33 37000 20240805 79.46 119300 -44.34 20250102 51100 29.94 20250409 128500 -48.33 20241227 38500 72.47 20241113 2.01 Y 065350 500 137 억 1447624 N N 5101 N 00 N
6 20250806 120451 55 60.00 KSQ150 전기·전자 N N N Y 60 N 66300 600 2 0.91 2825504800 42362 43.95 66100 67400 66000 85400 46000 65700 66699.04 5.27 0 7148 68500 67100 66300 64900 64100 66700 64500 137 19700 500 47300 100 1 27483948 18222 -1841.67 8.73 12 0.15 -36.00 7594.00 128500 20241227 -48.40 37000 20240805 79.19 119300 -44.43 20250102 51100 29.75 20250409 128500 -48.40 20241227 38500 72.21 20241113 2.01 Y 065350 500 137 억 1447624 N N 5101 N 00 N
7 20250806 110455 55 60.00 KSQ150 전기·전자 N N N Y 60 N 66400 700 2 1.07 2576238200 38603 40.05 66100 67400 66000 85400 46000 65700 66736.74 5.27 0 8736 68500 67100 66300 64900 64100 66700 64500 137 19700 500 47300 100 1 27483948 18249 -1844.44 8.74 12 0.14 -36.00 7594.00 128500 20241227 -48.33 37000 20240805 79.46 119300 -44.34 20250102 51100 29.94 20250409 128500 -48.33 20241227 38500 72.47 20241113 2.01 Y 065350 500 137 억 1447624 N N 5101 N 00 N
8 20250806 100453 55 60.00 KSQ150 전기·전자 N N N Y 60 N 67100 1400 2 2.13 1985194100 29718 30.83 66100 67400 66100 85400 46000 65700 66801.07 5.27 0 10328 68500 67100 66300 64900 64100 66700 64500 137 19700 500 47300 100 1 27483948 18442 -1863.89 8.84 12 0.11 -36.00 7594.00 128500 20241227 -47.78 37000 20240805 81.35 119300 -43.76 20250102 51100 31.31 20250409 128500 -47.78 20241227 38500 74.29 20241113 2.01 Y 065350 500 137 억 1447624 N N 5101 N 00 N
9 20250806 090450 55 60.00 KSQ150 전기·전자 N N N Y 60 N 66600 900 2 1.37 219661600 3313 3.44 66100 66700 66100 85400 46000 65700 66302.93 5.27 0 1547 68500 67100 66300 64900 64100 66700 64500 137 19700 500 47300 100 1 27483948 18304 -1850.00 8.77 12 0.01 -36.00 7594.00 128500 20241227 -48.17 37000 20240805 80.00 119300 -44.17 20250102 51100 30.33 20250409 128500 -48.17 20241227 38500 72.99 20241113 2.01 Y 065350 500 137 억 1447624 N N 5101 N 00 N