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
091120/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
20250806,160540,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10630,80,2,0.76,645519940,60526,96.99,10520,10890,10400,13710,7390,10550,10665.17,7.48,0,20748,11003,10776,10643,10416,10283,10890,10530,87,3160,500,7590,10,1,17132936,1821,-4.10,0.85,12,0.35,-2595.00,12486.00,33600,20240812,-68.36,9610,20250708,10.61,30700,-65.37,20250102,9610,10.61,20250708,33600,-68.36,20240812,9610,10.61,20250708,3.10,Y,091120,500,86 억,,1282258,N,N,2314,N,00,N
20250806,150549,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10660,110,2,1.04,616742440,57821,92.66,10520,10890,10400,13710,7390,10550,10666.41,7.48,0,21145,11003,10776,10643,10416,10283,10890,10530,87,3160,500,7590,10,1,17132936,1826,-4.11,0.85,12,0.34,-2595.00,12486.00,33600,20240812,-68.27,9610,20250708,10.93,30700,-65.28,20250102,9610,10.93,20250708,33600,-68.27,20240812,9610,10.93,20250708,3.10,Y,091120,500,86 억,,1282258,N,N,2802,N,00,N
20250806,140551,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10590,40,2,0.38,487210225,45565,73.02,10520,10890,10400,13710,7390,10550,10692.64,7.48,0,19770,11003,10776,10643,10416,10283,10890,10530,87,3160,500,7590,10,1,17132936,1814,-4.08,0.85,12,0.27,-2595.00,12486.00,33600,20240812,-68.48,9610,20250708,10.20,30700,-65.50,20250102,9610,10.20,20250708,33600,-68.48,20240812,9610,10.20,20250708,3.10,Y,091120,500,86 억,,1282258,N,N,2802,N,00,N
20250806,130547,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10630,80,2,0.76,411802735,38469,61.65,10520,10890,10400,13710,7390,10550,10704.79,7.48,0,18690,11003,10776,10643,10416,10283,10890,10530,87,3160,500,7590,10,1,17132936,1821,-4.10,0.85,12,0.22,-2595.00,12486.00,33600,20240812,-68.36,9610,20250708,10.61,30700,-65.37,20250102,9610,10.61,20250708,33600,-68.36,20240812,9610,10.61,20250708,3.10,Y,091120,500,86 억,,1282258,N,N,2802,N,00,N
20250806,120544,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10640,90,2,0.85,403883515,37725,60.45,10520,10890,10400,13710,7390,10550,10705.99,7.48,0,18466,11003,10776,10643,10416,10283,10890,10530,87,3160,500,7590,10,1,17132936,1823,-4.10,0.85,12,0.22,-2595.00,12486.00,33600,20240812,-68.33,9610,20250708,10.72,30700,-65.34,20250102,9610,10.72,20250708,33600,-68.33,20240812,9610,10.72,20250708,3.10,Y,091120,500,86 억,,1282258,N,N,2802,N,00,N
20250806,110551,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10740,190,2,1.80,359021730,33519,53.71,10520,10890,10400,13710,7390,10550,10710.99,7.48,0,20626,11003,10776,10643,10416,10283,10890,10530,87,3160,500,7590,10,1,17132936,1840,-4.14,0.86,12,0.20,-2595.00,12486.00,33600,20240812,-68.04,9610,20250708,11.76,30700,-65.02,20250102,9610,11.76,20250708,33600,-68.04,20240812,9610,11.76,20250708,3.10,Y,091120,500,86 억,,1282258,N,N,2802,N,00,N
20250806,100548,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10810,260,2,2.46,281953060,26327,42.19,10520,10890,10400,13710,7390,10550,10709.65,7.48,0,15894,11003,10776,10643,10416,10283,10890,10530,87,3160,500,7590,10,1,17132936,1852,-4.17,0.87,12,0.15,-2595.00,12486.00,33600,20240812,-67.83,9610,20250708,12.49,30700,-64.79,20250102,9610,12.49,20250708,33600,-67.83,20240812,9610,12.49,20250708,3.10,Y,091120,500,86 억,,1282258,N,N,2802,N,00,N
20250806,090546,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,10430,-120,5,-1.14,26621090,2526,4.05,10520,10610,10410,13710,7390,10550,10538.83,7.48,0,959,11003,10776,10643,10416,10283,10890,10530,87,3160,500,7590,10,1,17132936,1787,-4.02,0.84,12,0.01,-2595.00,12486.00,33600,20240812,-68.96,9610,20250708,8.53,30700,-66.03,20250102,9610,8.53,20250708,33600,-68.96,20240812,9610,8.53,20250708,3.10,Y,091120,500,86 억,,1282258,N,N,2802,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 160540 57 100.00 KSQ150 전기·전자 N N N N N 10630 80 2 0.76 645519940 60526 96.99 10520 10890 10400 13710 7390 10550 10665.17 7.48 0 20748 11003 10776 10643 10416 10283 10890 10530 87 3160 500 7590 10 1 17132936 1821 -4.10 0.85 12 0.35 -2595.00 12486.00 33600 20240812 -68.36 9610 20250708 10.61 30700 -65.37 20250102 9610 10.61 20250708 33600 -68.36 20240812 9610 10.61 20250708 3.10 Y 091120 500 86 억 1282258 N N 2314 N 00 N
3 20250806 150549 57 100.00 KSQ150 전기·전자 N N N N N 10660 110 2 1.04 616742440 57821 92.66 10520 10890 10400 13710 7390 10550 10666.41 7.48 0 21145 11003 10776 10643 10416 10283 10890 10530 87 3160 500 7590 10 1 17132936 1826 -4.11 0.85 12 0.34 -2595.00 12486.00 33600 20240812 -68.27 9610 20250708 10.93 30700 -65.28 20250102 9610 10.93 20250708 33600 -68.27 20240812 9610 10.93 20250708 3.10 Y 091120 500 86 억 1282258 N N 2802 N 00 N
4 20250806 140551 57 100.00 KSQ150 전기·전자 N N N N N 10590 40 2 0.38 487210225 45565 73.02 10520 10890 10400 13710 7390 10550 10692.64 7.48 0 19770 11003 10776 10643 10416 10283 10890 10530 87 3160 500 7590 10 1 17132936 1814 -4.08 0.85 12 0.27 -2595.00 12486.00 33600 20240812 -68.48 9610 20250708 10.20 30700 -65.50 20250102 9610 10.20 20250708 33600 -68.48 20240812 9610 10.20 20250708 3.10 Y 091120 500 86 억 1282258 N N 2802 N 00 N
5 20250806 130547 57 100.00 KSQ150 전기·전자 N N N N N 10630 80 2 0.76 411802735 38469 61.65 10520 10890 10400 13710 7390 10550 10704.79 7.48 0 18690 11003 10776 10643 10416 10283 10890 10530 87 3160 500 7590 10 1 17132936 1821 -4.10 0.85 12 0.22 -2595.00 12486.00 33600 20240812 -68.36 9610 20250708 10.61 30700 -65.37 20250102 9610 10.61 20250708 33600 -68.36 20240812 9610 10.61 20250708 3.10 Y 091120 500 86 억 1282258 N N 2802 N 00 N
6 20250806 120544 57 100.00 KSQ150 전기·전자 N N N N N 10640 90 2 0.85 403883515 37725 60.45 10520 10890 10400 13710 7390 10550 10705.99 7.48 0 18466 11003 10776 10643 10416 10283 10890 10530 87 3160 500 7590 10 1 17132936 1823 -4.10 0.85 12 0.22 -2595.00 12486.00 33600 20240812 -68.33 9610 20250708 10.72 30700 -65.34 20250102 9610 10.72 20250708 33600 -68.33 20240812 9610 10.72 20250708 3.10 Y 091120 500 86 억 1282258 N N 2802 N 00 N
7 20250806 110551 57 100.00 KSQ150 전기·전자 N N N N N 10740 190 2 1.80 359021730 33519 53.71 10520 10890 10400 13710 7390 10550 10710.99 7.48 0 20626 11003 10776 10643 10416 10283 10890 10530 87 3160 500 7590 10 1 17132936 1840 -4.14 0.86 12 0.20 -2595.00 12486.00 33600 20240812 -68.04 9610 20250708 11.76 30700 -65.02 20250102 9610 11.76 20250708 33600 -68.04 20240812 9610 11.76 20250708 3.10 Y 091120 500 86 억 1282258 N N 2802 N 00 N
8 20250806 100548 57 100.00 KSQ150 전기·전자 N N N N N 10810 260 2 2.46 281953060 26327 42.19 10520 10890 10400 13710 7390 10550 10709.65 7.48 0 15894 11003 10776 10643 10416 10283 10890 10530 87 3160 500 7590 10 1 17132936 1852 -4.17 0.87 12 0.15 -2595.00 12486.00 33600 20240812 -67.83 9610 20250708 12.49 30700 -64.79 20250102 9610 12.49 20250708 33600 -67.83 20240812 9610 12.49 20250708 3.10 Y 091120 500 86 억 1282258 N N 2802 N 00 N
9 20250806 090546 57 100.00 KSQ150 전기·전자 N N N N N 10430 -120 5 -1.14 26621090 2526 4.05 10520 10610 10410 13710 7390 10550 10538.83 7.48 0 959 11003 10776 10643 10416 10283 10890 10530 87 3160 500 7590 10 1 17132936 1787 -4.02 0.84 12 0.01 -2595.00 12486.00 33600 20240812 -68.96 9610 20250708 8.53 30700 -66.03 20250102 9610 8.53 20250708 33600 -68.96 20240812 9610 8.53 20250708 3.10 Y 091120 500 86 억 1282258 N N 2802 N 00 N