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
214150/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
20250806,160729,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57100,1600,2,2.88,11077095850,196084,95.31,55700,57300,55000,72100,38900,55500,56491.57,71.28,0,5076,56766,56132,55566,54932,54366,55850,54650,66,16600,100,41070,100,1,65505659,37404,37.64,8.24,12,0.30,1517.00,6931.00,74400,20250512,-23.25,40000,20241209,42.75,74400,-23.25,20250512,47100,21.23,20250102,74400,-23.25,20250512,40000,42.75,20241209,0.87,Y,214150,100,66 억,,46691266,N,N,9173,N,00,N
20250806,150740,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,57100,1600,2,2.88,10474359250,185526,90.17,55700,57300,55000,72100,38900,55500,56457.64,71.28,0,4353,56766,56132,55566,54932,54366,55850,54650,66,16600,100,41070,100,1,65505659,37404,37.64,8.24,12,0.28,1517.00,6931.00,74400,20250512,-23.25,40000,20241209,42.75,74400,-23.25,20250512,47100,21.23,20250102,74400,-23.25,20250512,40000,42.75,20241209,0.87,Y,214150,100,66 억,,46691266,N,N,27660,N,00,N
20250806,140742,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56700,1200,2,2.16,7128199050,126836,61.65,55700,56800,55000,72100,38900,55500,56200.12,71.28,0,-3522,56766,56132,55566,54932,54366,55850,54650,66,16600,100,41070,100,1,65505659,37142,37.38,8.18,12,0.19,1517.00,6931.00,74400,20250512,-23.79,40000,20241209,41.75,74400,-23.79,20250512,47100,20.38,20250102,74400,-23.79,20250512,40000,41.75,20241209,0.87,Y,214150,100,66 억,,46691266,N,N,27660,N,00,N
20250806,130740,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56400,900,2,1.62,4787265500,85264,41.44,55700,56800,55000,72100,38900,55500,56146.39,71.28,0,2683,56766,56132,55566,54932,54366,55850,54650,66,16600,100,41070,100,1,65505659,36945,37.18,8.14,12,0.13,1517.00,6931.00,74400,20250512,-24.19,40000,20241209,41.00,74400,-24.19,20250512,47100,19.75,20250102,74400,-24.19,20250512,40000,41.00,20241209,0.87,Y,214150,100,66 억,,46691266,N,N,27660,N,00,N
20250806,120737,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56300,800,2,1.44,4282877450,76317,37.09,55700,56800,55000,72100,38900,55500,56119.57,71.28,0,1381,56766,56132,55566,54932,54366,55850,54650,66,16600,100,41070,100,1,65505659,36880,37.11,8.12,12,0.12,1517.00,6931.00,74400,20250512,-24.33,40000,20241209,40.75,74400,-24.33,20250512,47100,19.53,20250102,74400,-24.33,20250512,40000,40.75,20241209,0.87,Y,214150,100,66 억,,46691266,N,N,27660,N,00,N
20250806,110743,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56200,700,2,1.26,3521060000,62736,30.49,55700,56800,55000,72100,38900,55500,56125.03,71.28,0,1631,56766,56132,55566,54932,54366,55850,54650,66,16600,100,41070,100,1,65505659,36814,37.05,8.11,12,0.10,1517.00,6931.00,74400,20250512,-24.46,40000,20241209,40.50,74400,-24.46,20250512,47100,19.32,20250102,74400,-24.46,20250512,40000,40.50,20241209,0.87,Y,214150,100,66 억,,46691266,N,N,27660,N,00,N
20250806,100741,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,56500,1000,2,1.80,2619205900,46692,22.69,55700,56800,55000,72100,38900,55500,56095.39,71.28,0,3873,56766,56132,55566,54932,54366,55850,54650,66,16600,100,41070,100,1,65505659,37011,37.24,8.15,12,0.07,1517.00,6931.00,74400,20250512,-24.06,40000,20241209,41.25,74400,-24.06,20250512,47100,19.96,20250102,74400,-24.06,20250512,40000,41.25,20241209,0.87,Y,214150,100,66 억,,46691266,N,N,27660,N,00,N
20250806,090737,55,30.00,KSQ150,,의료·정밀기기,N,N,N,Y,40,Y,55300,-200,5,-0.36,185981650,3357,1.63,55700,55700,55200,72100,38900,55500,55401.15,71.28,0,588,56766,56132,55566,54932,54366,55850,54650,66,16600,100,41070,100,1,65505659,36225,36.45,7.98,12,0.01,1517.00,6931.00,74400,20250512,-25.67,40000,20241209,38.25,74400,-25.67,20250512,47100,17.41,20250102,74400,-25.67,20250512,40000,38.25,20241209,0.87,Y,214150,100,66 억,,46691266,N,N,27660,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 160729 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 57100 1600 2 2.88 11077095850 196084 95.31 55700 57300 55000 72100 38900 55500 56491.57 71.28 0 5076 56766 56132 55566 54932 54366 55850 54650 66 16600 100 41070 100 1 65505659 37404 37.64 8.24 12 0.30 1517.00 6931.00 74400 20250512 -23.25 40000 20241209 42.75 74400 -23.25 20250512 47100 21.23 20250102 74400 -23.25 20250512 40000 42.75 20241209 0.87 Y 214150 100 66 억 46691266 N N 9173 N 00 N
3 20250806 150740 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 57100 1600 2 2.88 10474359250 185526 90.17 55700 57300 55000 72100 38900 55500 56457.64 71.28 0 4353 56766 56132 55566 54932 54366 55850 54650 66 16600 100 41070 100 1 65505659 37404 37.64 8.24 12 0.28 1517.00 6931.00 74400 20250512 -23.25 40000 20241209 42.75 74400 -23.25 20250512 47100 21.23 20250102 74400 -23.25 20250512 40000 42.75 20241209 0.87 Y 214150 100 66 억 46691266 N N 27660 N 00 N
4 20250806 140742 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56700 1200 2 2.16 7128199050 126836 61.65 55700 56800 55000 72100 38900 55500 56200.12 71.28 0 -3522 56766 56132 55566 54932 54366 55850 54650 66 16600 100 41070 100 1 65505659 37142 37.38 8.18 12 0.19 1517.00 6931.00 74400 20250512 -23.79 40000 20241209 41.75 74400 -23.79 20250512 47100 20.38 20250102 74400 -23.79 20250512 40000 41.75 20241209 0.87 Y 214150 100 66 억 46691266 N N 27660 N 00 N
5 20250806 130740 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56400 900 2 1.62 4787265500 85264 41.44 55700 56800 55000 72100 38900 55500 56146.39 71.28 0 2683 56766 56132 55566 54932 54366 55850 54650 66 16600 100 41070 100 1 65505659 36945 37.18 8.14 12 0.13 1517.00 6931.00 74400 20250512 -24.19 40000 20241209 41.00 74400 -24.19 20250512 47100 19.75 20250102 74400 -24.19 20250512 40000 41.00 20241209 0.87 Y 214150 100 66 억 46691266 N N 27660 N 00 N
6 20250806 120737 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56300 800 2 1.44 4282877450 76317 37.09 55700 56800 55000 72100 38900 55500 56119.57 71.28 0 1381 56766 56132 55566 54932 54366 55850 54650 66 16600 100 41070 100 1 65505659 36880 37.11 8.12 12 0.12 1517.00 6931.00 74400 20250512 -24.33 40000 20241209 40.75 74400 -24.33 20250512 47100 19.53 20250102 74400 -24.33 20250512 40000 40.75 20241209 0.87 Y 214150 100 66 억 46691266 N N 27660 N 00 N
7 20250806 110743 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56200 700 2 1.26 3521060000 62736 30.49 55700 56800 55000 72100 38900 55500 56125.03 71.28 0 1631 56766 56132 55566 54932 54366 55850 54650 66 16600 100 41070 100 1 65505659 36814 37.05 8.11 12 0.10 1517.00 6931.00 74400 20250512 -24.46 40000 20241209 40.50 74400 -24.46 20250512 47100 19.32 20250102 74400 -24.46 20250512 40000 40.50 20241209 0.87 Y 214150 100 66 억 46691266 N N 27660 N 00 N
8 20250806 100741 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 56500 1000 2 1.80 2619205900 46692 22.69 55700 56800 55000 72100 38900 55500 56095.39 71.28 0 3873 56766 56132 55566 54932 54366 55850 54650 66 16600 100 41070 100 1 65505659 37011 37.24 8.15 12 0.07 1517.00 6931.00 74400 20250512 -24.06 40000 20241209 41.25 74400 -24.06 20250512 47100 19.96 20250102 74400 -24.06 20250512 40000 41.25 20241209 0.87 Y 214150 100 66 억 46691266 N N 27660 N 00 N
9 20250806 090737 55 30.00 KSQ150 의료·정밀기기 N N N Y 40 Y 55300 -200 5 -0.36 185981650 3357 1.63 55700 55700 55200 72100 38900 55500 55401.15 71.28 0 588 56766 56132 55566 54932 54366 55850 54650 66 16600 100 41070 100 1 65505659 36225 36.45 7.98 12 0.01 1517.00 6931.00 74400 20250512 -25.67 40000 20241209 38.25 74400 -25.67 20250512 47100 17.41 20250102 74400 -25.67 20250512 40000 38.25 20241209 0.87 Y 214150 100 66 억 46691266 N N 27660 N 00 N