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
084370/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
20250806,160525,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41650,-500,5,-1.19,7887863075,191347,304.19,41850,41900,40650,54700,29550,42150,41222.82,31.41,0,113241,43383,42766,42233,41616,41083,42500,41350,115,12550,500,30340,50,1,22916042,9545,15.09,2.28,12,0.83,2761.00,18272.00,52300,20240816,-20.36,30300,20241220,37.46,49450,-15.77,20250219,30550,36.33,20250103,52300,-20.36,20240816,30300,37.46,20241220,0.64,Y,084370,500,114 억,,7197490,N,N,2980,N,00,N
20250806,150534,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41450,-700,5,-1.66,7437696425,180513,286.97,41850,41900,40650,54700,29550,42150,41203.11,31.41,0,107721,43383,42766,42233,41616,41083,42500,41350,115,12550,500,30340,50,1,22916042,9499,15.01,2.27,12,0.79,2761.00,18272.00,52300,20240816,-20.75,30300,20241220,36.80,49450,-16.18,20250219,30550,35.68,20250103,52300,-20.75,20240816,30300,36.80,20241220,0.64,Y,084370,500,114 억,,7197490,N,N,3588,N,00,N
20250806,140535,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41150,-1000,5,-2.37,5433048800,132021,209.88,41850,41900,40650,54700,29550,42150,41152.91,31.41,0,71440,43383,42766,42233,41616,41083,42500,41350,115,12550,500,30340,50,1,22916042,9430,14.90,2.25,12,0.58,2761.00,18272.00,52300,20240816,-21.32,30300,20241220,35.81,49450,-16.78,20250219,30550,34.70,20250103,52300,-21.32,20240816,30300,35.81,20241220,0.64,Y,084370,500,114 억,,7197490,N,N,3588,N,00,N
20250806,130532,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41150,-1000,5,-2.37,4386579550,106639,169.53,41850,41900,40650,54700,29550,42150,41134.85,31.41,0,56058,43383,42766,42233,41616,41083,42500,41350,115,12550,500,30340,50,1,22916042,9430,14.90,2.25,12,0.47,2761.00,18272.00,52300,20240816,-21.32,30300,20241220,35.81,49450,-16.78,20250219,30550,34.70,20250103,52300,-21.32,20240816,30300,35.81,20241220,0.64,Y,084370,500,114 억,,7197490,N,N,3588,N,00,N
20250806,120529,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41250,-900,5,-2.14,3566560475,86691,137.82,41850,41900,40650,54700,29550,42150,41141.07,31.41,0,42896,43383,42766,42233,41616,41083,42500,41350,115,12550,500,30340,50,1,22916042,9453,14.94,2.26,12,0.38,2761.00,18272.00,52300,20240816,-21.13,30300,20241220,36.14,49450,-16.58,20250219,30550,35.02,20250103,52300,-21.13,20240816,30300,36.14,20241220,0.64,Y,084370,500,114 억,,7197490,N,N,3588,N,00,N
20250806,110535,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41250,-900,5,-2.14,1767704150,42953,68.28,41850,41900,40650,54700,29550,42150,41154.38,31.41,0,10762,43383,42766,42233,41616,41083,42500,41350,115,12550,500,30340,50,1,22916042,9453,14.94,2.26,12,0.19,2761.00,18272.00,52300,20240816,-21.13,30300,20241220,36.14,49450,-16.58,20250219,30550,35.02,20250103,52300,-21.13,20240816,30300,36.14,20241220,0.64,Y,084370,500,114 억,,7197490,N,N,3588,N,00,N
20250806,100533,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41000,-1150,5,-2.73,1052103750,25562,40.64,41850,41900,40650,54700,29550,42150,41158.90,31.41,0,5621,43383,42766,42233,41616,41083,42500,41350,115,12550,500,30340,50,1,22916042,9396,14.85,2.24,12,0.11,2761.00,18272.00,52300,20240816,-21.61,30300,20241220,35.31,49450,-17.09,20250219,30550,34.21,20250103,52300,-21.61,20240816,30300,35.31,20241220,0.64,Y,084370,500,114 억,,7197490,N,N,3588,N,00,N
20250806,090531,55,30.00,KSQ150,,기계·장비,N,N,N,Y,40,N,41600,-550,5,-1.30,60609550,1451,2.31,41850,41900,41550,54700,29550,42150,41770.88,31.41,0,486,43383,42766,42233,41616,41083,42500,41350,115,12550,500,30340,50,1,22916042,9533,15.07,2.28,12,0.01,2761.00,18272.00,52300,20240816,-20.46,30300,20241220,37.29,49450,-15.87,20250219,30550,36.17,20250103,52300,-20.46,20240816,30300,37.29,20241220,0.64,Y,084370,500,114 억,,7197490,N,N,3588,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 160525 55 30.00 KSQ150 기계·장비 N N N Y 40 N 41650 -500 5 -1.19 7887863075 191347 304.19 41850 41900 40650 54700 29550 42150 41222.82 31.41 0 113241 43383 42766 42233 41616 41083 42500 41350 115 12550 500 30340 50 1 22916042 9545 15.09 2.28 12 0.83 2761.00 18272.00 52300 20240816 -20.36 30300 20241220 37.46 49450 -15.77 20250219 30550 36.33 20250103 52300 -20.36 20240816 30300 37.46 20241220 0.64 Y 084370 500 114 억 7197490 N N 2980 N 00 N
3 20250806 150534 55 30.00 KSQ150 기계·장비 N N N Y 40 N 41450 -700 5 -1.66 7437696425 180513 286.97 41850 41900 40650 54700 29550 42150 41203.11 31.41 0 107721 43383 42766 42233 41616 41083 42500 41350 115 12550 500 30340 50 1 22916042 9499 15.01 2.27 12 0.79 2761.00 18272.00 52300 20240816 -20.75 30300 20241220 36.80 49450 -16.18 20250219 30550 35.68 20250103 52300 -20.75 20240816 30300 36.80 20241220 0.64 Y 084370 500 114 억 7197490 N N 3588 N 00 N
4 20250806 140535 55 30.00 KSQ150 기계·장비 N N N Y 40 N 41150 -1000 5 -2.37 5433048800 132021 209.88 41850 41900 40650 54700 29550 42150 41152.91 31.41 0 71440 43383 42766 42233 41616 41083 42500 41350 115 12550 500 30340 50 1 22916042 9430 14.90 2.25 12 0.58 2761.00 18272.00 52300 20240816 -21.32 30300 20241220 35.81 49450 -16.78 20250219 30550 34.70 20250103 52300 -21.32 20240816 30300 35.81 20241220 0.64 Y 084370 500 114 억 7197490 N N 3588 N 00 N
5 20250806 130532 55 30.00 KSQ150 기계·장비 N N N Y 40 N 41150 -1000 5 -2.37 4386579550 106639 169.53 41850 41900 40650 54700 29550 42150 41134.85 31.41 0 56058 43383 42766 42233 41616 41083 42500 41350 115 12550 500 30340 50 1 22916042 9430 14.90 2.25 12 0.47 2761.00 18272.00 52300 20240816 -21.32 30300 20241220 35.81 49450 -16.78 20250219 30550 34.70 20250103 52300 -21.32 20240816 30300 35.81 20241220 0.64 Y 084370 500 114 억 7197490 N N 3588 N 00 N
6 20250806 120529 55 30.00 KSQ150 기계·장비 N N N Y 40 N 41250 -900 5 -2.14 3566560475 86691 137.82 41850 41900 40650 54700 29550 42150 41141.07 31.41 0 42896 43383 42766 42233 41616 41083 42500 41350 115 12550 500 30340 50 1 22916042 9453 14.94 2.26 12 0.38 2761.00 18272.00 52300 20240816 -21.13 30300 20241220 36.14 49450 -16.58 20250219 30550 35.02 20250103 52300 -21.13 20240816 30300 36.14 20241220 0.64 Y 084370 500 114 억 7197490 N N 3588 N 00 N
7 20250806 110535 55 30.00 KSQ150 기계·장비 N N N Y 40 N 41250 -900 5 -2.14 1767704150 42953 68.28 41850 41900 40650 54700 29550 42150 41154.38 31.41 0 10762 43383 42766 42233 41616 41083 42500 41350 115 12550 500 30340 50 1 22916042 9453 14.94 2.26 12 0.19 2761.00 18272.00 52300 20240816 -21.13 30300 20241220 36.14 49450 -16.58 20250219 30550 35.02 20250103 52300 -21.13 20240816 30300 36.14 20241220 0.64 Y 084370 500 114 억 7197490 N N 3588 N 00 N
8 20250806 100533 55 30.00 KSQ150 기계·장비 N N N Y 40 N 41000 -1150 5 -2.73 1052103750 25562 40.64 41850 41900 40650 54700 29550 42150 41158.90 31.41 0 5621 43383 42766 42233 41616 41083 42500 41350 115 12550 500 30340 50 1 22916042 9396 14.85 2.24 12 0.11 2761.00 18272.00 52300 20240816 -21.61 30300 20241220 35.31 49450 -17.09 20250219 30550 34.21 20250103 52300 -21.61 20240816 30300 35.31 20241220 0.64 Y 084370 500 114 억 7197490 N N 3588 N 00 N
9 20250806 090531 55 30.00 KSQ150 기계·장비 N N N Y 40 N 41600 -550 5 -1.30 60609550 1451 2.31 41850 41900 41550 54700 29550 42150 41770.88 31.41 0 486 43383 42766 42233 41616 41083 42500 41350 115 12550 500 30340 50 1 22916042 9533 15.07 2.28 12 0.01 2761.00 18272.00 52300 20240816 -20.46 30300 20241220 37.29 49450 -15.87 20250219 30550 36.17 20250103 52300 -20.46 20240816 30300 37.29 20241220 0.64 Y 084370 500 114 억 7197490 N N 3588 N 00 N