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
171090/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
20250806,160659,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38600,50,2,0.13,1677182275,43766,64.11,38150,38950,37750,50100,27000,38550,38321.58,2.24,0,1064,40150,39350,38450,37650,36750,39750,38050,48,11550,500,28520,50,1,9558504,3690,-13.04,7.13,12,0.46,-2960.00,5414.00,58800,20240923,-34.35,31100,20240805,24.12,52600,-26.62,20250121,33200,16.27,20250630,58800,-34.35,20240923,33200,16.27,20250630,1.33,Y,171090,500,47 억,,214540,N,N,2002,N,00,N
20250806,150710,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38600,50,2,0.13,1632597025,42611,62.42,38150,38950,37750,50100,27000,38550,38313.98,2.24,0,1067,40150,39350,38450,37650,36750,39750,38050,48,11550,500,28520,50,1,9558504,3690,-13.04,7.13,12,0.45,-2960.00,5414.00,58800,20240923,-34.35,31100,20240805,24.12,52600,-26.62,20250121,33200,16.27,20250630,58800,-34.35,20240923,33200,16.27,20250630,1.33,Y,171090,500,47 억,,214540,N,N,7779,N,00,N
20250806,140711,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38350,-200,5,-0.52,1515778400,39567,57.96,38150,38950,37750,50100,27000,38550,38309.16,2.24,0,391,40150,39350,38450,37650,36750,39750,38050,48,11550,500,28520,50,1,9558504,3666,-12.96,7.08,12,0.41,-2960.00,5414.00,58800,20240923,-34.78,31100,20240805,23.31,52600,-27.09,20250121,33200,15.51,20250630,58800,-34.78,20240923,33200,15.51,20250630,1.33,Y,171090,500,47 억,,214540,N,N,7779,N,00,N
20250806,130709,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38500,-50,5,-0.13,1307689100,34141,50.01,38150,38950,37750,50100,27000,38550,38302.60,2.24,0,315,40150,39350,38450,37650,36750,39750,38050,48,11550,500,28520,50,1,9558504,3680,-13.01,7.11,12,0.36,-2960.00,5414.00,58800,20240923,-34.52,31100,20240805,23.79,52600,-26.81,20250121,33200,15.96,20250630,58800,-34.52,20240923,33200,15.96,20250630,1.33,Y,171090,500,47 억,,214540,N,N,7779,N,00,N
20250806,120706,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38550,0,3,0.00,1123895950,29362,43.01,38150,38950,37750,50100,27000,38550,38277.23,2.24,0,934,40150,39350,38450,37650,36750,39750,38050,48,11550,500,28520,50,1,9558504,3685,-13.02,7.12,12,0.31,-2960.00,5414.00,58800,20240923,-34.44,31100,20240805,23.95,52600,-26.71,20250121,33200,16.11,20250630,58800,-34.44,20240923,33200,16.11,20250630,1.33,Y,171090,500,47 억,,214540,N,N,7779,N,00,N
20250806,110712,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38600,50,2,0.13,877916950,22986,33.67,38150,38950,37750,50100,27000,38550,38193.55,2.24,0,1309,40150,39350,38450,37650,36750,39750,38050,48,11550,500,28520,50,1,9558504,3690,-13.04,7.13,12,0.24,-2960.00,5414.00,58800,20240923,-34.35,31100,20240805,24.12,52600,-26.62,20250121,33200,16.27,20250630,58800,-34.35,20240923,33200,16.27,20250630,1.33,Y,171090,500,47 억,,214540,N,N,7779,N,00,N
20250806,100709,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38350,-200,5,-0.52,648761750,17004,24.91,38150,38950,37750,50100,27000,38550,38153.48,2.24,0,494,40150,39350,38450,37650,36750,39750,38050,48,11550,500,28520,50,1,9558504,3666,-12.96,7.08,12,0.18,-2960.00,5414.00,58800,20240923,-34.78,31100,20240805,23.31,52600,-27.09,20250121,33200,15.51,20250630,58800,-34.78,20240923,33200,15.51,20250630,1.33,Y,171090,500,47 억,,214540,N,N,7779,N,00,N
20250806,090706,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,38400,-150,5,-0.39,129406950,3357,4.92,38150,38950,38150,50100,27000,38550,38548.39,2.24,0,-424,40150,39350,38450,37650,36750,39750,38050,48,11550,500,28520,50,1,9558504,3670,-12.97,7.09,12,0.04,-2960.00,5414.00,58800,20240923,-34.69,31100,20240805,23.47,52600,-27.00,20250121,33200,15.66,20250630,58800,-34.69,20240923,33200,15.66,20250630,1.33,Y,171090,500,47 억,,214540,N,N,7779,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 160659 57 100.00 KSQ150 기계·장비 N N N N N 38600 50 2 0.13 1677182275 43766 64.11 38150 38950 37750 50100 27000 38550 38321.58 2.24 0 1064 40150 39350 38450 37650 36750 39750 38050 48 11550 500 28520 50 1 9558504 3690 -13.04 7.13 12 0.46 -2960.00 5414.00 58800 20240923 -34.35 31100 20240805 24.12 52600 -26.62 20250121 33200 16.27 20250630 58800 -34.35 20240923 33200 16.27 20250630 1.33 Y 171090 500 47 억 214540 N N 2002 N 00 N
3 20250806 150710 57 100.00 KSQ150 기계·장비 N N N N N 38600 50 2 0.13 1632597025 42611 62.42 38150 38950 37750 50100 27000 38550 38313.98 2.24 0 1067 40150 39350 38450 37650 36750 39750 38050 48 11550 500 28520 50 1 9558504 3690 -13.04 7.13 12 0.45 -2960.00 5414.00 58800 20240923 -34.35 31100 20240805 24.12 52600 -26.62 20250121 33200 16.27 20250630 58800 -34.35 20240923 33200 16.27 20250630 1.33 Y 171090 500 47 억 214540 N N 7779 N 00 N
4 20250806 140711 57 100.00 KSQ150 기계·장비 N N N N N 38350 -200 5 -0.52 1515778400 39567 57.96 38150 38950 37750 50100 27000 38550 38309.16 2.24 0 391 40150 39350 38450 37650 36750 39750 38050 48 11550 500 28520 50 1 9558504 3666 -12.96 7.08 12 0.41 -2960.00 5414.00 58800 20240923 -34.78 31100 20240805 23.31 52600 -27.09 20250121 33200 15.51 20250630 58800 -34.78 20240923 33200 15.51 20250630 1.33 Y 171090 500 47 억 214540 N N 7779 N 00 N
5 20250806 130709 57 100.00 KSQ150 기계·장비 N N N N N 38500 -50 5 -0.13 1307689100 34141 50.01 38150 38950 37750 50100 27000 38550 38302.60 2.24 0 315 40150 39350 38450 37650 36750 39750 38050 48 11550 500 28520 50 1 9558504 3680 -13.01 7.11 12 0.36 -2960.00 5414.00 58800 20240923 -34.52 31100 20240805 23.79 52600 -26.81 20250121 33200 15.96 20250630 58800 -34.52 20240923 33200 15.96 20250630 1.33 Y 171090 500 47 억 214540 N N 7779 N 00 N
6 20250806 120706 57 100.00 KSQ150 기계·장비 N N N N N 38550 0 3 0.00 1123895950 29362 43.01 38150 38950 37750 50100 27000 38550 38277.23 2.24 0 934 40150 39350 38450 37650 36750 39750 38050 48 11550 500 28520 50 1 9558504 3685 -13.02 7.12 12 0.31 -2960.00 5414.00 58800 20240923 -34.44 31100 20240805 23.95 52600 -26.71 20250121 33200 16.11 20250630 58800 -34.44 20240923 33200 16.11 20250630 1.33 Y 171090 500 47 억 214540 N N 7779 N 00 N
7 20250806 110712 57 100.00 KSQ150 기계·장비 N N N N N 38600 50 2 0.13 877916950 22986 33.67 38150 38950 37750 50100 27000 38550 38193.55 2.24 0 1309 40150 39350 38450 37650 36750 39750 38050 48 11550 500 28520 50 1 9558504 3690 -13.04 7.13 12 0.24 -2960.00 5414.00 58800 20240923 -34.35 31100 20240805 24.12 52600 -26.62 20250121 33200 16.27 20250630 58800 -34.35 20240923 33200 16.27 20250630 1.33 Y 171090 500 47 억 214540 N N 7779 N 00 N
8 20250806 100709 57 100.00 KSQ150 기계·장비 N N N N N 38350 -200 5 -0.52 648761750 17004 24.91 38150 38950 37750 50100 27000 38550 38153.48 2.24 0 494 40150 39350 38450 37650 36750 39750 38050 48 11550 500 28520 50 1 9558504 3666 -12.96 7.08 12 0.18 -2960.00 5414.00 58800 20240923 -34.78 31100 20240805 23.31 52600 -27.09 20250121 33200 15.51 20250630 58800 -34.78 20240923 33200 15.51 20250630 1.33 Y 171090 500 47 억 214540 N N 7779 N 00 N
9 20250806 090706 57 100.00 KSQ150 기계·장비 N N N N N 38400 -150 5 -0.39 129406950 3357 4.92 38150 38950 38150 50100 27000 38550 38548.39 2.24 0 -424 40150 39350 38450 37650 36750 39750 38050 48 11550 500 28520 50 1 9558504 3670 -12.97 7.09 12 0.04 -2960.00 5414.00 58800 20240923 -34.69 31100 20240805 23.47 52600 -27.00 20250121 33200 15.66 20250630 58800 -34.69 20240923 33200 15.66 20250630 1.33 Y 171090 500 47 억 214540 N N 7779 N 00 N