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
068760/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
20250806,160459,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,53700,100,2,0.19,2986558900,55775,60.03,53100,54100,53000,69600,37600,53600,53546.55,3.60,0,6625,54533,54066,53533,53066,52533,54300,53300,218,16000,500,38590,100,1,43678692,23455,106.76,5.61,12,0.13,503.00,9578.00,98166,20240729,-45.30,44500,20250409,20.67,60000,-10.50,20250721,44500,20.67,20250409,84600,-36.52,20240807,44500,20.67,20250409,2.09,Y,068760,500,218 억,,1571974,N,N,1224,N,00,N
20250806,150506,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,53600,0,3,0.00,2840737850,53056,57.10,53100,54100,53000,69600,37600,53600,53542.25,3.60,0,6587,54533,54066,53533,53066,52533,54300,53300,218,16000,500,38590,100,1,43678692,23412,106.56,5.60,12,0.12,503.00,9578.00,98166,20240729,-45.40,44500,20250409,20.45,60000,-10.67,20250721,44500,20.45,20250409,84600,-36.64,20240807,44500,20.45,20250409,2.09,Y,068760,500,218 억,,1571974,N,N,3472,N,00,N
20250806,140508,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,53500,-100,5,-0.19,2350231500,43888,47.23,53100,54100,53000,69600,37600,53600,53550.66,3.60,0,8902,54533,54066,53533,53066,52533,54300,53300,218,16000,500,38590,100,1,43678692,23368,106.36,5.59,12,0.10,503.00,9578.00,98166,20240729,-45.50,44500,20250409,20.22,60000,-10.83,20250721,44500,20.22,20250409,84600,-36.76,20240807,44500,20.22,20250409,2.09,Y,068760,500,218 억,,1571974,N,N,3472,N,00,N
20250806,130505,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,53700,100,2,0.19,2140600950,39976,43.02,53100,54100,53000,69600,37600,53600,53547.15,3.60,0,8923,54533,54066,53533,53066,52533,54300,53300,218,16000,500,38590,100,1,43678692,23455,106.76,5.61,12,0.09,503.00,9578.00,98166,20240729,-45.30,44500,20250409,20.67,60000,-10.50,20250721,44500,20.67,20250409,84600,-36.52,20240807,44500,20.67,20250409,2.09,Y,068760,500,218 억,,1571974,N,N,3472,N,00,N
20250806,120503,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,53800,200,2,0.37,1988134800,37132,39.96,53100,54100,53000,69600,37600,53600,53542.36,3.60,0,8723,54533,54066,53533,53066,52533,54300,53300,218,16000,500,38590,100,1,43678692,23499,106.96,5.62,12,0.09,503.00,9578.00,98166,20240729,-45.19,44500,20250409,20.90,60000,-10.33,20250721,44500,20.90,20250409,84600,-36.41,20240807,44500,20.90,20250409,2.09,Y,068760,500,218 억,,1571974,N,N,3472,N,00,N
20250806,110508,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,53900,300,2,0.56,1506064050,28178,30.33,53100,54000,53000,69600,37600,53600,53448.22,3.60,0,7547,54533,54066,53533,53066,52533,54300,53300,218,16000,500,38590,100,1,43678692,23543,107.16,5.63,12,0.06,503.00,9578.00,98166,20240729,-45.09,44500,20250409,21.12,60000,-10.17,20250721,44500,21.12,20250409,84600,-36.29,20240807,44500,21.12,20250409,2.09,Y,068760,500,218 억,,1571974,N,N,3472,N,00,N
20250806,100505,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,53700,100,2,0.19,1119838900,20988,22.59,53100,53800,53000,69600,37600,53600,53356.15,3.60,0,4733,54533,54066,53533,53066,52533,54300,53300,218,16000,500,38590,100,1,43678692,23455,106.76,5.61,12,0.05,503.00,9578.00,98166,20240729,-45.30,44500,20250409,20.67,60000,-10.50,20250721,44500,20.67,20250409,84600,-36.52,20240807,44500,20.67,20250409,2.09,Y,068760,500,218 억,,1571974,N,N,3472,N,00,N
20250806,090502,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,53300,-300,5,-0.56,146431200,2754,2.96,53100,53500,53000,69600,37600,53600,53170.37,3.60,0,774,54533,54066,53533,53066,52533,54300,53300,218,16000,500,38590,100,1,43678692,23281,105.96,5.56,12,0.01,503.00,9578.00,98166,20240729,-45.70,44500,20250409,19.78,60000,-11.17,20250721,44500,19.78,20250409,84600,-37.00,20240807,44500,19.78,20250409,2.09,Y,068760,500,218 억,,1571974,N,N,3472,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 160459 55 40.00 KSQ150 제약 N N N Y 40 N 53700 100 2 0.19 2986558900 55775 60.03 53100 54100 53000 69600 37600 53600 53546.55 3.60 0 6625 54533 54066 53533 53066 52533 54300 53300 218 16000 500 38590 100 1 43678692 23455 106.76 5.61 12 0.13 503.00 9578.00 98166 20240729 -45.30 44500 20250409 20.67 60000 -10.50 20250721 44500 20.67 20250409 84600 -36.52 20240807 44500 20.67 20250409 2.09 Y 068760 500 218 억 1571974 N N 1224 N 00 N
3 20250806 150506 55 40.00 KSQ150 제약 N N N Y 40 N 53600 0 3 0.00 2840737850 53056 57.10 53100 54100 53000 69600 37600 53600 53542.25 3.60 0 6587 54533 54066 53533 53066 52533 54300 53300 218 16000 500 38590 100 1 43678692 23412 106.56 5.60 12 0.12 503.00 9578.00 98166 20240729 -45.40 44500 20250409 20.45 60000 -10.67 20250721 44500 20.45 20250409 84600 -36.64 20240807 44500 20.45 20250409 2.09 Y 068760 500 218 억 1571974 N N 3472 N 00 N
4 20250806 140508 55 40.00 KSQ150 제약 N N N Y 40 N 53500 -100 5 -0.19 2350231500 43888 47.23 53100 54100 53000 69600 37600 53600 53550.66 3.60 0 8902 54533 54066 53533 53066 52533 54300 53300 218 16000 500 38590 100 1 43678692 23368 106.36 5.59 12 0.10 503.00 9578.00 98166 20240729 -45.50 44500 20250409 20.22 60000 -10.83 20250721 44500 20.22 20250409 84600 -36.76 20240807 44500 20.22 20250409 2.09 Y 068760 500 218 억 1571974 N N 3472 N 00 N
5 20250806 130505 55 40.00 KSQ150 제약 N N N Y 40 N 53700 100 2 0.19 2140600950 39976 43.02 53100 54100 53000 69600 37600 53600 53547.15 3.60 0 8923 54533 54066 53533 53066 52533 54300 53300 218 16000 500 38590 100 1 43678692 23455 106.76 5.61 12 0.09 503.00 9578.00 98166 20240729 -45.30 44500 20250409 20.67 60000 -10.50 20250721 44500 20.67 20250409 84600 -36.52 20240807 44500 20.67 20250409 2.09 Y 068760 500 218 억 1571974 N N 3472 N 00 N
6 20250806 120503 55 40.00 KSQ150 제약 N N N Y 40 N 53800 200 2 0.37 1988134800 37132 39.96 53100 54100 53000 69600 37600 53600 53542.36 3.60 0 8723 54533 54066 53533 53066 52533 54300 53300 218 16000 500 38590 100 1 43678692 23499 106.96 5.62 12 0.09 503.00 9578.00 98166 20240729 -45.19 44500 20250409 20.90 60000 -10.33 20250721 44500 20.90 20250409 84600 -36.41 20240807 44500 20.90 20250409 2.09 Y 068760 500 218 억 1571974 N N 3472 N 00 N
7 20250806 110508 55 40.00 KSQ150 제약 N N N Y 40 N 53900 300 2 0.56 1506064050 28178 30.33 53100 54000 53000 69600 37600 53600 53448.22 3.60 0 7547 54533 54066 53533 53066 52533 54300 53300 218 16000 500 38590 100 1 43678692 23543 107.16 5.63 12 0.06 503.00 9578.00 98166 20240729 -45.09 44500 20250409 21.12 60000 -10.17 20250721 44500 21.12 20250409 84600 -36.29 20240807 44500 21.12 20250409 2.09 Y 068760 500 218 억 1571974 N N 3472 N 00 N
8 20250806 100505 55 40.00 KSQ150 제약 N N N Y 40 N 53700 100 2 0.19 1119838900 20988 22.59 53100 53800 53000 69600 37600 53600 53356.15 3.60 0 4733 54533 54066 53533 53066 52533 54300 53300 218 16000 500 38590 100 1 43678692 23455 106.76 5.61 12 0.05 503.00 9578.00 98166 20240729 -45.30 44500 20250409 20.67 60000 -10.50 20250721 44500 20.67 20250409 84600 -36.52 20240807 44500 20.67 20250409 2.09 Y 068760 500 218 억 1571974 N N 3472 N 00 N
9 20250806 090502 55 40.00 KSQ150 제약 N N N Y 40 N 53300 -300 5 -0.56 146431200 2754 2.96 53100 53500 53000 69600 37600 53600 53170.37 3.60 0 774 54533 54066 53533 53066 52533 54300 53300 218 16000 500 38590 100 1 43678692 23281 105.96 5.56 12 0.01 503.00 9578.00 98166 20240729 -45.70 44500 20250409 19.78 60000 -11.17 20250721 44500 19.78 20250409 84600 -37.00 20240807 44500 19.78 20250409 2.09 Y 068760 500 218 억 1571974 N N 3472 N 00 N