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
131970/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
20250806,160636,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,31050,-650,5,-2.05,7799320175,252737,51.51,31050,31300,30600,41200,22200,31700,30859.39,2.75,0,11496,33100,32400,31800,31100,30500,32100,30800,97,9500,500,23450,50,1,19327238,6001,16.32,1.37,12,1.31,1903.00,22683.00,40850,20240726,-23.99,22050,20250523,40.82,38350,-19.04,20250210,22050,40.82,20250523,38350,-19.04,20250210,22050,40.82,20250523,3.70,Y,131970,500,96 억,,532141,N,N,5011,N,00,N
20250806,150647,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,31000,-700,5,-2.21,7257750300,235279,47.96,31050,31300,30600,41200,22200,31700,30847.42,2.75,0,7854,33100,32400,31800,31100,30500,32100,30800,97,9500,500,23450,50,1,19327238,5991,16.29,1.37,12,1.22,1903.00,22683.00,40850,20240726,-24.11,22050,20250523,40.59,38350,-19.17,20250210,22050,40.59,20250523,38350,-19.17,20250210,22050,40.59,20250523,3.70,Y,131970,500,96 억,,532141,N,N,27013,N,00,N
20250806,140648,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30950,-750,5,-2.37,6104468600,197968,40.35,31050,31300,30600,41200,22200,31700,30835.63,2.75,0,8015,33100,32400,31800,31100,30500,32100,30800,97,9500,500,23450,50,1,19327238,5982,16.26,1.36,12,1.02,1903.00,22683.00,40850,20240726,-24.24,22050,20250523,40.36,38350,-19.30,20250210,22050,40.36,20250523,38350,-19.30,20250210,22050,40.36,20250523,3.70,Y,131970,500,96 억,,532141,N,N,27013,N,00,N
20250806,130645,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,31050,-650,5,-2.05,4967481950,161430,32.90,31050,31100,30600,41200,22200,31700,30771.74,2.75,0,7115,33100,32400,31800,31100,30500,32100,30800,97,9500,500,23450,50,1,19327238,6001,16.32,1.37,12,0.84,1903.00,22683.00,40850,20240726,-23.99,22050,20250523,40.82,38350,-19.04,20250210,22050,40.82,20250523,38350,-19.04,20250210,22050,40.82,20250523,3.70,Y,131970,500,96 억,,532141,N,N,27013,N,00,N
20250806,120643,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30700,-1000,5,-3.15,4301314175,139803,28.50,31050,31100,30600,41200,22200,31700,30766.97,2.75,0,1176,33100,32400,31800,31100,30500,32100,30800,97,9500,500,23450,50,1,19327238,5933,16.13,1.35,12,0.72,1903.00,22683.00,40850,20240726,-24.85,22050,20250523,39.23,38350,-19.95,20250210,22050,39.23,20250523,38350,-19.95,20250210,22050,39.23,20250523,3.70,Y,131970,500,96 억,,532141,N,N,27013,N,00,N
20250806,110649,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30850,-850,5,-2.68,3660632375,118995,24.25,31050,31100,30600,41200,22200,31700,30762.91,2.75,0,-1415,33100,32400,31800,31100,30500,32100,30800,97,9500,500,23450,50,1,19327238,5962,16.21,1.36,12,0.62,1903.00,22683.00,40850,20240726,-24.48,22050,20250523,39.91,38350,-19.56,20250210,22050,39.91,20250523,38350,-19.56,20250210,22050,39.91,20250523,3.70,Y,131970,500,96 억,,532141,N,N,27013,N,00,N
20250806,100647,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30800,-900,5,-2.84,2693335225,87550,17.85,31050,31100,30600,41200,22200,31700,30763.39,2.75,0,-6949,33100,32400,31800,31100,30500,32100,30800,97,9500,500,23450,50,1,19327238,5953,16.18,1.36,12,0.45,1903.00,22683.00,40850,20240726,-24.60,22050,20250523,39.68,38350,-19.69,20250210,22050,39.68,20250523,38350,-19.69,20250210,22050,39.68,20250523,3.70,Y,131970,500,96 억,,532141,N,N,27013,N,00,N
20250806,090643,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,30750,-950,5,-3.00,570940375,18496,3.77,31050,31100,30700,41200,22200,31700,30868.32,2.75,0,-6032,33100,32400,31800,31100,30500,32100,30800,97,9500,500,23450,50,1,19327238,5943,16.16,1.36,12,0.10,1903.00,22683.00,40850,20240726,-24.72,22050,20250523,39.46,38350,-19.82,20250210,22050,39.46,20250523,38350,-19.82,20250210,22050,39.46,20250523,3.70,Y,131970,500,96 억,,532141,N,N,27013,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 160636 55 60.00 KSQ150 일반서비스 N N N Y 60 N 31050 -650 5 -2.05 7799320175 252737 51.51 31050 31300 30600 41200 22200 31700 30859.39 2.75 0 11496 33100 32400 31800 31100 30500 32100 30800 97 9500 500 23450 50 1 19327238 6001 16.32 1.37 12 1.31 1903.00 22683.00 40850 20240726 -23.99 22050 20250523 40.82 38350 -19.04 20250210 22050 40.82 20250523 38350 -19.04 20250210 22050 40.82 20250523 3.70 Y 131970 500 96 억 532141 N N 5011 N 00 N
3 20250806 150647 55 60.00 KSQ150 일반서비스 N N N Y 60 N 31000 -700 5 -2.21 7257750300 235279 47.96 31050 31300 30600 41200 22200 31700 30847.42 2.75 0 7854 33100 32400 31800 31100 30500 32100 30800 97 9500 500 23450 50 1 19327238 5991 16.29 1.37 12 1.22 1903.00 22683.00 40850 20240726 -24.11 22050 20250523 40.59 38350 -19.17 20250210 22050 40.59 20250523 38350 -19.17 20250210 22050 40.59 20250523 3.70 Y 131970 500 96 억 532141 N N 27013 N 00 N
4 20250806 140648 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30950 -750 5 -2.37 6104468600 197968 40.35 31050 31300 30600 41200 22200 31700 30835.63 2.75 0 8015 33100 32400 31800 31100 30500 32100 30800 97 9500 500 23450 50 1 19327238 5982 16.26 1.36 12 1.02 1903.00 22683.00 40850 20240726 -24.24 22050 20250523 40.36 38350 -19.30 20250210 22050 40.36 20250523 38350 -19.30 20250210 22050 40.36 20250523 3.70 Y 131970 500 96 억 532141 N N 27013 N 00 N
5 20250806 130645 55 60.00 KSQ150 일반서비스 N N N Y 60 N 31050 -650 5 -2.05 4967481950 161430 32.90 31050 31100 30600 41200 22200 31700 30771.74 2.75 0 7115 33100 32400 31800 31100 30500 32100 30800 97 9500 500 23450 50 1 19327238 6001 16.32 1.37 12 0.84 1903.00 22683.00 40850 20240726 -23.99 22050 20250523 40.82 38350 -19.04 20250210 22050 40.82 20250523 38350 -19.04 20250210 22050 40.82 20250523 3.70 Y 131970 500 96 억 532141 N N 27013 N 00 N
6 20250806 120643 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30700 -1000 5 -3.15 4301314175 139803 28.50 31050 31100 30600 41200 22200 31700 30766.97 2.75 0 1176 33100 32400 31800 31100 30500 32100 30800 97 9500 500 23450 50 1 19327238 5933 16.13 1.35 12 0.72 1903.00 22683.00 40850 20240726 -24.85 22050 20250523 39.23 38350 -19.95 20250210 22050 39.23 20250523 38350 -19.95 20250210 22050 39.23 20250523 3.70 Y 131970 500 96 억 532141 N N 27013 N 00 N
7 20250806 110649 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30850 -850 5 -2.68 3660632375 118995 24.25 31050 31100 30600 41200 22200 31700 30762.91 2.75 0 -1415 33100 32400 31800 31100 30500 32100 30800 97 9500 500 23450 50 1 19327238 5962 16.21 1.36 12 0.62 1903.00 22683.00 40850 20240726 -24.48 22050 20250523 39.91 38350 -19.56 20250210 22050 39.91 20250523 38350 -19.56 20250210 22050 39.91 20250523 3.70 Y 131970 500 96 억 532141 N N 27013 N 00 N
8 20250806 100647 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30800 -900 5 -2.84 2693335225 87550 17.85 31050 31100 30600 41200 22200 31700 30763.39 2.75 0 -6949 33100 32400 31800 31100 30500 32100 30800 97 9500 500 23450 50 1 19327238 5953 16.18 1.36 12 0.45 1903.00 22683.00 40850 20240726 -24.60 22050 20250523 39.68 38350 -19.69 20250210 22050 39.68 20250523 38350 -19.69 20250210 22050 39.68 20250523 3.70 Y 131970 500 96 억 532141 N N 27013 N 00 N
9 20250806 090643 55 60.00 KSQ150 일반서비스 N N N Y 60 N 30750 -950 5 -3.00 570940375 18496 3.77 31050 31100 30700 41200 22200 31700 30868.32 2.75 0 -6032 33100 32400 31800 31100 30500 32100 30800 97 9500 500 23450 50 1 19327238 5943 16.16 1.36 12 0.10 1903.00 22683.00 40850 20240726 -24.72 22050 20250523 39.46 38350 -19.82 20250210 22050 39.46 20250523 38350 -19.82 20250210 22050 39.46 20250523 3.70 Y 131970 500 96 억 532141 N N 27013 N 00 N