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
218410/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
20250806,160737,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,27850,-300,5,-1.07,4573068650,165255,101.70,28000,28100,27100,36550,19750,28150,27672.80,14.49,0,50141,29150,28650,28300,27800,27450,28475,27625,134,8400,500,20260,50,1,26484442,7376,28.74,2.24,12,0.62,969.00,12453.00,30000,20250728,-7.17,10630,20240806,161.99,30000,-7.17,20250728,12100,130.17,20250409,30000,-7.17,20250728,10630,161.99,20240806,2.17,Y,218410,500,133 억,,3837509,N,N,12978,N,00,N
20250806,150748,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,27950,-200,5,-0.71,4409446200,159385,98.08,28000,28100,27100,36550,19750,28150,27665.38,14.49,0,47771,29150,28650,28300,27800,27450,28475,27625,134,8400,500,20260,50,1,26484442,7402,28.84,2.24,12,0.60,969.00,12453.00,30000,20250728,-6.83,10630,20240806,162.94,30000,-6.83,20250728,12100,130.99,20250409,30000,-6.83,20250728,10630,162.94,20240806,2.17,Y,218410,500,133 억,,3837509,N,N,5683,N,00,N
20250806,140750,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,28050,-100,5,-0.36,3909623350,141515,87.09,28000,28100,27100,36550,19750,28150,27626.92,14.49,0,47372,29150,28650,28300,27800,27450,28475,27625,134,8400,500,20260,50,1,26484442,7429,28.95,2.25,12,0.53,969.00,12453.00,30000,20250728,-6.50,10630,20240806,163.88,30000,-6.50,20250728,12100,131.82,20250409,30000,-6.50,20250728,10630,163.88,20240806,2.17,Y,218410,500,133 억,,3837509,N,N,5683,N,00,N
20250806,130749,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,28000,-150,5,-0.53,3431639600,124420,76.57,28000,28050,27100,36550,19750,28150,27581.09,14.49,0,45522,29150,28650,28300,27800,27450,28475,27625,134,8400,500,20260,50,1,26484442,7416,28.90,2.25,12,0.47,969.00,12453.00,30000,20250728,-6.67,10630,20240806,163.41,30000,-6.67,20250728,12100,131.40,20250409,30000,-6.67,20250728,10630,163.41,20240806,2.17,Y,218410,500,133 억,,3837509,N,N,5683,N,00,N
20250806,120745,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,27800,-350,5,-1.24,3144547325,114147,70.25,28000,28000,27100,36550,19750,28150,27548.23,14.49,0,40535,29150,28650,28300,27800,27450,28475,27625,134,8400,500,20260,50,1,26484442,7363,28.69,2.23,12,0.43,969.00,12453.00,30000,20250728,-7.33,10630,20240806,161.52,30000,-7.33,20250728,12100,129.75,20250409,30000,-7.33,20250728,10630,161.52,20240806,2.17,Y,218410,500,133 억,,3837509,N,N,5683,N,00,N
20250806,110752,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,27800,-350,5,-1.24,2786136325,101294,62.34,28000,28000,27100,36550,19750,28150,27505.44,14.49,0,38896,29150,28650,28300,27800,27450,28475,27625,134,8400,500,20260,50,1,26484442,7363,28.69,2.23,12,0.38,969.00,12453.00,30000,20250728,-7.33,10630,20240806,161.52,30000,-7.33,20250728,12100,129.75,20250409,30000,-7.33,20250728,10630,161.52,20240806,2.17,Y,218410,500,133 억,,3837509,N,N,5683,N,00,N
20250806,100749,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,27600,-550,5,-1.95,1913737750,69628,42.85,28000,28000,27100,36550,19750,28150,27485.17,14.49,0,25949,29150,28650,28300,27800,27450,28475,27625,134,8400,500,20260,50,1,26484442,7310,28.48,2.22,12,0.26,969.00,12453.00,30000,20250728,-8.00,10630,20240806,159.64,30000,-8.00,20250728,12100,128.10,20250409,30000,-8.00,20250728,10630,159.64,20240806,2.17,Y,218410,500,133 억,,3837509,N,N,5683,N,00,N
20250806,090745,55,60.00,KSQ150,,전기·전자,N,N,N,Y,60,N,27500,-650,5,-2.31,136508050,4925,3.03,28000,28000,27500,36550,19750,28150,27717.37,14.49,0,-870,29150,28650,28300,27800,27450,28475,27625,134,8400,500,20260,50,1,26484442,7283,28.38,2.21,12,0.02,969.00,12453.00,30000,20250728,-8.33,10630,20240806,158.70,30000,-8.33,20250728,12100,127.27,20250409,30000,-8.33,20250728,10630,158.70,20240806,2.17,Y,218410,500,133 억,,3837509,N,N,5683,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 160737 55 60.00 KSQ150 전기·전자 N N N Y 60 N 27850 -300 5 -1.07 4573068650 165255 101.70 28000 28100 27100 36550 19750 28150 27672.80 14.49 0 50141 29150 28650 28300 27800 27450 28475 27625 134 8400 500 20260 50 1 26484442 7376 28.74 2.24 12 0.62 969.00 12453.00 30000 20250728 -7.17 10630 20240806 161.99 30000 -7.17 20250728 12100 130.17 20250409 30000 -7.17 20250728 10630 161.99 20240806 2.17 Y 218410 500 133 억 3837509 N N 12978 N 00 N
3 20250806 150748 55 60.00 KSQ150 전기·전자 N N N Y 60 N 27950 -200 5 -0.71 4409446200 159385 98.08 28000 28100 27100 36550 19750 28150 27665.38 14.49 0 47771 29150 28650 28300 27800 27450 28475 27625 134 8400 500 20260 50 1 26484442 7402 28.84 2.24 12 0.60 969.00 12453.00 30000 20250728 -6.83 10630 20240806 162.94 30000 -6.83 20250728 12100 130.99 20250409 30000 -6.83 20250728 10630 162.94 20240806 2.17 Y 218410 500 133 억 3837509 N N 5683 N 00 N
4 20250806 140750 55 60.00 KSQ150 전기·전자 N N N Y 60 N 28050 -100 5 -0.36 3909623350 141515 87.09 28000 28100 27100 36550 19750 28150 27626.92 14.49 0 47372 29150 28650 28300 27800 27450 28475 27625 134 8400 500 20260 50 1 26484442 7429 28.95 2.25 12 0.53 969.00 12453.00 30000 20250728 -6.50 10630 20240806 163.88 30000 -6.50 20250728 12100 131.82 20250409 30000 -6.50 20250728 10630 163.88 20240806 2.17 Y 218410 500 133 억 3837509 N N 5683 N 00 N
5 20250806 130749 55 60.00 KSQ150 전기·전자 N N N Y 60 N 28000 -150 5 -0.53 3431639600 124420 76.57 28000 28050 27100 36550 19750 28150 27581.09 14.49 0 45522 29150 28650 28300 27800 27450 28475 27625 134 8400 500 20260 50 1 26484442 7416 28.90 2.25 12 0.47 969.00 12453.00 30000 20250728 -6.67 10630 20240806 163.41 30000 -6.67 20250728 12100 131.40 20250409 30000 -6.67 20250728 10630 163.41 20240806 2.17 Y 218410 500 133 억 3837509 N N 5683 N 00 N
6 20250806 120745 55 60.00 KSQ150 전기·전자 N N N Y 60 N 27800 -350 5 -1.24 3144547325 114147 70.25 28000 28000 27100 36550 19750 28150 27548.23 14.49 0 40535 29150 28650 28300 27800 27450 28475 27625 134 8400 500 20260 50 1 26484442 7363 28.69 2.23 12 0.43 969.00 12453.00 30000 20250728 -7.33 10630 20240806 161.52 30000 -7.33 20250728 12100 129.75 20250409 30000 -7.33 20250728 10630 161.52 20240806 2.17 Y 218410 500 133 억 3837509 N N 5683 N 00 N
7 20250806 110752 55 60.00 KSQ150 전기·전자 N N N Y 60 N 27800 -350 5 -1.24 2786136325 101294 62.34 28000 28000 27100 36550 19750 28150 27505.44 14.49 0 38896 29150 28650 28300 27800 27450 28475 27625 134 8400 500 20260 50 1 26484442 7363 28.69 2.23 12 0.38 969.00 12453.00 30000 20250728 -7.33 10630 20240806 161.52 30000 -7.33 20250728 12100 129.75 20250409 30000 -7.33 20250728 10630 161.52 20240806 2.17 Y 218410 500 133 억 3837509 N N 5683 N 00 N
8 20250806 100749 55 60.00 KSQ150 전기·전자 N N N Y 60 N 27600 -550 5 -1.95 1913737750 69628 42.85 28000 28000 27100 36550 19750 28150 27485.17 14.49 0 25949 29150 28650 28300 27800 27450 28475 27625 134 8400 500 20260 50 1 26484442 7310 28.48 2.22 12 0.26 969.00 12453.00 30000 20250728 -8.00 10630 20240806 159.64 30000 -8.00 20250728 12100 128.10 20250409 30000 -8.00 20250728 10630 159.64 20240806 2.17 Y 218410 500 133 억 3837509 N N 5683 N 00 N
9 20250806 090745 55 60.00 KSQ150 전기·전자 N N N Y 60 N 27500 -650 5 -2.31 136508050 4925 3.03 28000 28000 27500 36550 19750 28150 27717.37 14.49 0 -870 29150 28650 28300 27800 27450 28475 27625 134 8400 500 20260 50 1 26484442 7283 28.38 2.21 12 0.02 969.00 12453.00 30000 20250728 -8.33 10630 20240806 158.70 30000 -8.33 20250728 12100 127.27 20250409 30000 -8.33 20250728 10630 158.70 20240806 2.17 Y 218410 500 133 억 3837509 N N 5683 N 00 N