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
204270/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
20250806,160721,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16810,20,2,0.12,914540905,54576,35.22,16850,16950,16500,21800,11760,16790,16757.20,2.08,0,3445,17796,17292,16916,16412,16036,17545,16665,289,5010,500,11750,10,1,57848466,9724,-29.13,2.80,12,0.09,-577.00,6000.00,29400,20250217,-42.82,12150,20250409,38.35,29400,-42.82,20250217,12150,38.35,20250409,29400,-42.82,20250217,12150,38.35,20250409,5.20,Y,204270,500,289 억,,1202025,N,N,3277,N,00,N
20250806,150732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16810,20,2,0.12,870374075,51948,33.52,16850,16950,16500,21800,11760,16790,16754.72,2.08,0,2783,17796,17292,16916,16412,16036,17545,16665,289,5010,500,11750,10,1,57848466,9724,-29.13,2.80,12,0.09,-577.00,6000.00,29400,20250217,-42.82,12150,20250409,38.35,29400,-42.82,20250217,12150,38.35,20250409,29400,-42.82,20250217,12150,38.35,20250409,5.20,Y,204270,500,289 억,,1202025,N,N,6181,N,00,N
20250806,140734,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16690,-100,5,-0.60,758675885,45267,29.21,16850,16950,16500,21800,11760,16790,16760.02,2.08,0,852,17796,17292,16916,16412,16036,17545,16665,289,5010,500,11750,10,1,57848466,9655,-28.93,2.78,12,0.08,-577.00,6000.00,29400,20250217,-43.23,12150,20250409,37.37,29400,-43.23,20250217,12150,37.37,20250409,29400,-43.23,20250217,12150,37.37,20250409,5.20,Y,204270,500,289 억,,1202025,N,N,6181,N,00,N
20250806,130732,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16760,-30,5,-0.18,693457015,41357,26.69,16850,16950,16500,21800,11760,16790,16767.59,2.08,0,459,17796,17292,16916,16412,16036,17545,16665,289,5010,500,11750,10,1,57848466,9695,-29.05,2.79,12,0.07,-577.00,6000.00,29400,20250217,-42.99,12150,20250409,37.94,29400,-42.99,20250217,12150,37.94,20250409,29400,-42.99,20250217,12150,37.94,20250409,5.20,Y,204270,500,289 억,,1202025,N,N,6181,N,00,N
20250806,120729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16770,-20,5,-0.12,517874515,30821,19.89,16850,16950,16500,21800,11760,16790,16802.65,2.08,0,-1814,17796,17292,16916,16412,16036,17545,16665,289,5010,500,11750,10,1,57848466,9701,-29.06,2.79,12,0.05,-577.00,6000.00,29400,20250217,-42.96,12150,20250409,38.02,29400,-42.96,20250217,12150,38.02,20250409,29400,-42.96,20250217,12150,38.02,20250409,5.20,Y,204270,500,289 억,,1202025,N,N,6181,N,00,N
20250806,110735,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16850,60,2,0.36,380141620,22618,14.60,16850,16950,16500,21800,11760,16790,16807.04,2.08,0,19,17796,17292,16916,16412,16036,17545,16665,289,5010,500,11750,10,1,57848466,9747,-29.20,2.81,12,0.04,-577.00,6000.00,29400,20250217,-42.69,12150,20250409,38.68,29400,-42.69,20250217,12150,38.68,20250409,29400,-42.69,20250217,12150,38.68,20250409,5.20,Y,204270,500,289 억,,1202025,N,N,6181,N,00,N
20250806,100733,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16830,40,2,0.24,257727950,15342,9.90,16850,16950,16500,21800,11760,16790,16798.85,2.08,0,750,17796,17292,16916,16412,16036,17545,16665,289,5010,500,11750,10,1,57848466,9736,-29.17,2.81,12,0.03,-577.00,6000.00,29400,20250217,-42.76,12150,20250409,38.52,29400,-42.76,20250217,12150,38.52,20250409,29400,-42.76,20250217,12150,38.52,20250409,5.20,Y,204270,500,289 억,,1202025,N,N,6181,N,00,N
20250806,090729,57,100.00,KSQ150,,전기·전자,N,N,N,N, ,N,16690,-100,5,-0.60,52539210,3145,2.03,16850,16850,16500,21800,11760,16790,16705.63,2.08,0,-662,17796,17292,16916,16412,16036,17545,16665,289,5010,500,11750,10,1,57848466,9655,-28.93,2.78,12,0.01,-577.00,6000.00,29400,20250217,-43.23,12150,20250409,37.37,29400,-43.23,20250217,12150,37.37,20250409,29400,-43.23,20250217,12150,37.37,20250409,5.20,Y,204270,500,289 억,,1202025,N,N,6181,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 160721 57 100.00 KSQ150 전기·전자 N N N N N 16810 20 2 0.12 914540905 54576 35.22 16850 16950 16500 21800 11760 16790 16757.20 2.08 0 3445 17796 17292 16916 16412 16036 17545 16665 289 5010 500 11750 10 1 57848466 9724 -29.13 2.80 12 0.09 -577.00 6000.00 29400 20250217 -42.82 12150 20250409 38.35 29400 -42.82 20250217 12150 38.35 20250409 29400 -42.82 20250217 12150 38.35 20250409 5.20 Y 204270 500 289 억 1202025 N N 3277 N 00 N
3 20250806 150732 57 100.00 KSQ150 전기·전자 N N N N N 16810 20 2 0.12 870374075 51948 33.52 16850 16950 16500 21800 11760 16790 16754.72 2.08 0 2783 17796 17292 16916 16412 16036 17545 16665 289 5010 500 11750 10 1 57848466 9724 -29.13 2.80 12 0.09 -577.00 6000.00 29400 20250217 -42.82 12150 20250409 38.35 29400 -42.82 20250217 12150 38.35 20250409 29400 -42.82 20250217 12150 38.35 20250409 5.20 Y 204270 500 289 억 1202025 N N 6181 N 00 N
4 20250806 140734 57 100.00 KSQ150 전기·전자 N N N N N 16690 -100 5 -0.60 758675885 45267 29.21 16850 16950 16500 21800 11760 16790 16760.02 2.08 0 852 17796 17292 16916 16412 16036 17545 16665 289 5010 500 11750 10 1 57848466 9655 -28.93 2.78 12 0.08 -577.00 6000.00 29400 20250217 -43.23 12150 20250409 37.37 29400 -43.23 20250217 12150 37.37 20250409 29400 -43.23 20250217 12150 37.37 20250409 5.20 Y 204270 500 289 억 1202025 N N 6181 N 00 N
5 20250806 130732 57 100.00 KSQ150 전기·전자 N N N N N 16760 -30 5 -0.18 693457015 41357 26.69 16850 16950 16500 21800 11760 16790 16767.59 2.08 0 459 17796 17292 16916 16412 16036 17545 16665 289 5010 500 11750 10 1 57848466 9695 -29.05 2.79 12 0.07 -577.00 6000.00 29400 20250217 -42.99 12150 20250409 37.94 29400 -42.99 20250217 12150 37.94 20250409 29400 -42.99 20250217 12150 37.94 20250409 5.20 Y 204270 500 289 억 1202025 N N 6181 N 00 N
6 20250806 120729 57 100.00 KSQ150 전기·전자 N N N N N 16770 -20 5 -0.12 517874515 30821 19.89 16850 16950 16500 21800 11760 16790 16802.65 2.08 0 -1814 17796 17292 16916 16412 16036 17545 16665 289 5010 500 11750 10 1 57848466 9701 -29.06 2.79 12 0.05 -577.00 6000.00 29400 20250217 -42.96 12150 20250409 38.02 29400 -42.96 20250217 12150 38.02 20250409 29400 -42.96 20250217 12150 38.02 20250409 5.20 Y 204270 500 289 억 1202025 N N 6181 N 00 N
7 20250806 110735 57 100.00 KSQ150 전기·전자 N N N N N 16850 60 2 0.36 380141620 22618 14.60 16850 16950 16500 21800 11760 16790 16807.04 2.08 0 19 17796 17292 16916 16412 16036 17545 16665 289 5010 500 11750 10 1 57848466 9747 -29.20 2.81 12 0.04 -577.00 6000.00 29400 20250217 -42.69 12150 20250409 38.68 29400 -42.69 20250217 12150 38.68 20250409 29400 -42.69 20250217 12150 38.68 20250409 5.20 Y 204270 500 289 억 1202025 N N 6181 N 00 N
8 20250806 100733 57 100.00 KSQ150 전기·전자 N N N N N 16830 40 2 0.24 257727950 15342 9.90 16850 16950 16500 21800 11760 16790 16798.85 2.08 0 750 17796 17292 16916 16412 16036 17545 16665 289 5010 500 11750 10 1 57848466 9736 -29.17 2.81 12 0.03 -577.00 6000.00 29400 20250217 -42.76 12150 20250409 38.52 29400 -42.76 20250217 12150 38.52 20250409 29400 -42.76 20250217 12150 38.52 20250409 5.20 Y 204270 500 289 억 1202025 N N 6181 N 00 N
9 20250806 090729 57 100.00 KSQ150 전기·전자 N N N N N 16690 -100 5 -0.60 52539210 3145 2.03 16850 16850 16500 21800 11760 16790 16705.63 2.08 0 -662 17796 17292 16916 16412 16036 17545 16665 289 5010 500 11750 10 1 57848466 9655 -28.93 2.78 12 0.01 -577.00 6000.00 29400 20250217 -43.23 12150 20250409 37.37 29400 -43.23 20250217 12150 37.37 20250409 29400 -43.23 20250217 12150 37.37 20250409 5.20 Y 204270 500 289 억 1202025 N N 6181 N 00 N