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
140410/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
20250806,160642,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,37950,550,2,1.47,1486874700,39174,76.48,37900,38300,37650,48600,26200,37400,37955.65,21.69,0,11038,38700,38050,37700,37050,36700,37875,36875,151,11200,500,28420,50,1,30113340,11428,-58.21,24.69,12,0.13,-652.00,1537.00,43300,20250516,-12.36,25450,20250320,49.12,43300,-12.36,20250516,25450,49.12,20250320,43300,-12.36,20250516,25450,49.12,20250320,0.68,Y,140410,500,150 억,,6532308,N,N,4261,N,00,N
20250806,150653,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,37950,550,2,1.47,1363778500,35931,70.14,37900,38300,37650,48600,26200,37400,37955.48,21.69,0,9910,38700,38050,37700,37050,36700,37875,36875,151,11200,500,28420,50,1,30113340,11428,-58.21,24.69,12,0.12,-652.00,1537.00,43300,20250516,-12.36,25450,20250320,49.12,43300,-12.36,20250516,25450,49.12,20250320,43300,-12.36,20250516,25450,49.12,20250320,0.68,Y,140410,500,150 억,,6532308,N,N,5115,N,00,N
20250806,140655,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,37900,500,2,1.34,1062702050,27983,54.63,37900,38300,37650,48600,26200,37400,37976.70,21.69,0,8158,38700,38050,37700,37050,36700,37875,36875,151,11200,500,28420,50,1,30113340,11413,-58.13,24.66,12,0.09,-652.00,1537.00,43300,20250516,-12.47,25450,20250320,48.92,43300,-12.47,20250516,25450,48.92,20250320,43300,-12.47,20250516,25450,48.92,20250320,0.68,Y,140410,500,150 억,,6532308,N,N,5115,N,00,N
20250806,130652,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,38000,600,2,1.60,920613550,24243,47.33,37900,38300,37650,48600,26200,37400,37974.41,21.69,0,6607,38700,38050,37700,37050,36700,37875,36875,151,11200,500,28420,50,1,30113340,11443,-58.28,24.72,12,0.08,-652.00,1537.00,43300,20250516,-12.24,25450,20250320,49.31,43300,-12.24,20250516,25450,49.31,20250320,43300,-12.24,20250516,25450,49.31,20250320,0.68,Y,140410,500,150 억,,6532308,N,N,5115,N,00,N
20250806,120650,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,37900,500,2,1.34,795127100,20940,40.88,37900,38300,37650,48600,26200,37400,37971.69,21.69,0,5522,38700,38050,37700,37050,36700,37875,36875,151,11200,500,28420,50,1,30113340,11413,-58.13,24.66,12,0.07,-652.00,1537.00,43300,20250516,-12.47,25450,20250320,48.92,43300,-12.47,20250516,25450,48.92,20250320,43300,-12.47,20250516,25450,48.92,20250320,0.68,Y,140410,500,150 억,,6532308,N,N,5115,N,00,N
20250806,110656,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,38125,725,2,1.94,698111125,18383,35.89,37900,38300,37650,48600,26200,37400,37975.91,21.69,0,6421,38700,38050,37700,37050,36700,37875,36875,151,11200,500,28420,50,1,30113340,11481,-58.47,24.80,12,0.06,-652.00,1537.00,43300,20250516,-11.95,25450,20250320,49.80,43300,-11.95,20250516,25450,49.80,20250320,43300,-11.95,20250516,25450,49.80,20250320,0.68,Y,140410,500,150 억,,6532308,N,N,5115,N,00,N
20250806,100653,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,37850,450,2,1.20,475227050,12513,24.43,37900,38300,37650,48600,26200,37400,37978.67,21.69,0,2526,38700,38050,37700,37050,36700,37875,36875,151,11200,500,28420,50,1,30113340,11398,-58.05,24.63,12,0.04,-652.00,1537.00,43300,20250516,-12.59,25450,20250320,48.72,43300,-12.59,20250516,25450,48.72,20250320,43300,-12.59,20250516,25450,48.72,20250320,0.68,Y,140410,500,150 억,,6532308,N,N,5115,N,00,N
20250806,090650,57,100.00,KSQ150,,일반서비스,N,N,N,N, ,N,37850,450,2,1.20,149878500,3956,7.72,37900,37950,37650,48600,26200,37400,37886.38,21.69,0,-321,38700,38050,37700,37050,36700,37875,36875,151,11200,500,28420,50,1,30113340,11398,-58.05,24.63,12,0.01,-652.00,1537.00,43300,20250516,-12.59,25450,20250320,48.72,43300,-12.59,20250516,25450,48.72,20250320,43300,-12.59,20250516,25450,48.72,20250320,0.68,Y,140410,500,150 억,,6532308,N,N,5115,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 160642 57 100.00 KSQ150 일반서비스 N N N N N 37950 550 2 1.47 1486874700 39174 76.48 37900 38300 37650 48600 26200 37400 37955.65 21.69 0 11038 38700 38050 37700 37050 36700 37875 36875 151 11200 500 28420 50 1 30113340 11428 -58.21 24.69 12 0.13 -652.00 1537.00 43300 20250516 -12.36 25450 20250320 49.12 43300 -12.36 20250516 25450 49.12 20250320 43300 -12.36 20250516 25450 49.12 20250320 0.68 Y 140410 500 150 억 6532308 N N 4261 N 00 N
3 20250806 150653 57 100.00 KSQ150 일반서비스 N N N N N 37950 550 2 1.47 1363778500 35931 70.14 37900 38300 37650 48600 26200 37400 37955.48 21.69 0 9910 38700 38050 37700 37050 36700 37875 36875 151 11200 500 28420 50 1 30113340 11428 -58.21 24.69 12 0.12 -652.00 1537.00 43300 20250516 -12.36 25450 20250320 49.12 43300 -12.36 20250516 25450 49.12 20250320 43300 -12.36 20250516 25450 49.12 20250320 0.68 Y 140410 500 150 억 6532308 N N 5115 N 00 N
4 20250806 140655 57 100.00 KSQ150 일반서비스 N N N N N 37900 500 2 1.34 1062702050 27983 54.63 37900 38300 37650 48600 26200 37400 37976.70 21.69 0 8158 38700 38050 37700 37050 36700 37875 36875 151 11200 500 28420 50 1 30113340 11413 -58.13 24.66 12 0.09 -652.00 1537.00 43300 20250516 -12.47 25450 20250320 48.92 43300 -12.47 20250516 25450 48.92 20250320 43300 -12.47 20250516 25450 48.92 20250320 0.68 Y 140410 500 150 억 6532308 N N 5115 N 00 N
5 20250806 130652 57 100.00 KSQ150 일반서비스 N N N N N 38000 600 2 1.60 920613550 24243 47.33 37900 38300 37650 48600 26200 37400 37974.41 21.69 0 6607 38700 38050 37700 37050 36700 37875 36875 151 11200 500 28420 50 1 30113340 11443 -58.28 24.72 12 0.08 -652.00 1537.00 43300 20250516 -12.24 25450 20250320 49.31 43300 -12.24 20250516 25450 49.31 20250320 43300 -12.24 20250516 25450 49.31 20250320 0.68 Y 140410 500 150 억 6532308 N N 5115 N 00 N
6 20250806 120650 57 100.00 KSQ150 일반서비스 N N N N N 37900 500 2 1.34 795127100 20940 40.88 37900 38300 37650 48600 26200 37400 37971.69 21.69 0 5522 38700 38050 37700 37050 36700 37875 36875 151 11200 500 28420 50 1 30113340 11413 -58.13 24.66 12 0.07 -652.00 1537.00 43300 20250516 -12.47 25450 20250320 48.92 43300 -12.47 20250516 25450 48.92 20250320 43300 -12.47 20250516 25450 48.92 20250320 0.68 Y 140410 500 150 억 6532308 N N 5115 N 00 N
7 20250806 110656 57 100.00 KSQ150 일반서비스 N N N N N 38125 725 2 1.94 698111125 18383 35.89 37900 38300 37650 48600 26200 37400 37975.91 21.69 0 6421 38700 38050 37700 37050 36700 37875 36875 151 11200 500 28420 50 1 30113340 11481 -58.47 24.80 12 0.06 -652.00 1537.00 43300 20250516 -11.95 25450 20250320 49.80 43300 -11.95 20250516 25450 49.80 20250320 43300 -11.95 20250516 25450 49.80 20250320 0.68 Y 140410 500 150 억 6532308 N N 5115 N 00 N
8 20250806 100653 57 100.00 KSQ150 일반서비스 N N N N N 37850 450 2 1.20 475227050 12513 24.43 37900 38300 37650 48600 26200 37400 37978.67 21.69 0 2526 38700 38050 37700 37050 36700 37875 36875 151 11200 500 28420 50 1 30113340 11398 -58.05 24.63 12 0.04 -652.00 1537.00 43300 20250516 -12.59 25450 20250320 48.72 43300 -12.59 20250516 25450 48.72 20250320 43300 -12.59 20250516 25450 48.72 20250320 0.68 Y 140410 500 150 억 6532308 N N 5115 N 00 N
9 20250806 090650 57 100.00 KSQ150 일반서비스 N N N N N 37850 450 2 1.20 149878500 3956 7.72 37900 37950 37650 48600 26200 37400 37886.38 21.69 0 -321 38700 38050 37700 37050 36700 37875 36875 151 11200 500 28420 50 1 30113340 11398 -58.05 24.63 12 0.01 -652.00 1537.00 43300 20250516 -12.59 25450 20250320 48.72 43300 -12.59 20250516 25450 48.72 20250320 43300 -12.59 20250516 25450 48.72 20250320 0.68 Y 140410 500 150 억 6532308 N N 5115 N 00 N