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
253450/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
20250806,160804,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45550,700,2,1.56,3394101600,74755,103.37,44850,45800,44850,58300,31400,44850,45403.00,11.60,0,10177,46283,45566,45033,44316,43783,45300,44050,150,13450,500,33180,50,1,30058498,13692,40.89,1.85,12,0.25,1114.00,24606.00,57000,20250610,-20.09,33000,20240805,38.03,57000,-20.09,20250610,36300,25.48,20250203,57000,-20.09,20250610,33800,34.76,20240904,1.03,Y,253450,500,150 억,,3485881,N,N,1553,N,00,N
20250806,150817,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45600,750,2,1.67,3232144325,71200,98.45,44850,45800,44850,58300,31400,44850,45395.29,11.60,0,11203,46283,45566,45033,44316,43783,45300,44050,150,13450,500,33180,50,1,30058498,13707,40.93,1.85,12,0.24,1114.00,24606.00,57000,20250610,-20.00,33000,20240805,38.18,57000,-20.00,20250610,36300,25.62,20250203,57000,-20.00,20250610,33800,34.91,20240904,1.03,Y,253450,500,150 억,,3485881,N,N,4495,N,00,N
20250806,140819,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45350,500,2,1.11,2934330825,64647,89.39,44850,45800,44850,58300,31400,44850,45390.05,11.60,0,7666,46283,45566,45033,44316,43783,45300,44050,150,13450,500,33180,50,1,30058498,13632,40.71,1.84,12,0.22,1114.00,24606.00,57000,20250610,-20.44,33000,20240805,37.42,57000,-20.44,20250610,36300,24.93,20250203,57000,-20.44,20250610,33800,34.17,20240904,1.03,Y,253450,500,150 억,,3485881,N,N,4495,N,00,N
20250806,130817,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45400,550,2,1.23,2570227650,56656,78.34,44850,45800,44850,58300,31400,44850,45365.50,11.60,0,4859,46283,45566,45033,44316,43783,45300,44050,150,13450,500,33180,50,1,30058498,13647,40.75,1.85,12,0.19,1114.00,24606.00,57000,20250610,-20.35,33000,20240805,37.58,57000,-20.35,20250610,36300,25.07,20250203,57000,-20.35,20250610,33800,34.32,20240904,1.03,Y,253450,500,150 억,,3485881,N,N,4495,N,00,N
20250806,120813,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45200,350,2,0.78,1915310850,42149,58.28,44850,45800,44850,58300,31400,44850,45441.43,11.60,0,1900,46283,45566,45033,44316,43783,45300,44050,150,13450,500,33180,50,1,30058498,13586,40.57,1.84,12,0.14,1114.00,24606.00,57000,20250610,-20.70,33000,20240805,36.97,57000,-20.70,20250610,36300,24.52,20250203,57000,-20.70,20250610,33800,33.73,20240904,1.03,Y,253450,500,150 억,,3485881,N,N,4495,N,00,N
20250806,110820,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45800,950,2,2.12,1206481900,26524,36.68,44850,45800,44850,58300,31400,44850,45486.42,11.60,0,6143,46283,45566,45033,44316,43783,45300,44050,150,13450,500,33180,50,1,30058498,13767,41.11,1.86,12,0.09,1114.00,24606.00,57000,20250610,-19.65,33000,20240805,38.79,57000,-19.65,20250610,36300,26.17,20250203,57000,-19.65,20250610,33800,35.50,20240904,1.03,Y,253450,500,150 억,,3485881,N,N,4495,N,00,N
20250806,100817,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45550,700,2,1.56,708012700,15590,21.56,44850,45800,44850,58300,31400,44850,45414.54,11.60,0,3668,46283,45566,45033,44316,43783,45300,44050,150,13450,500,33180,50,1,30058498,13692,40.89,1.85,12,0.05,1114.00,24606.00,57000,20250610,-20.09,33000,20240805,38.03,57000,-20.09,20250610,36300,25.48,20250203,57000,-20.09,20250610,33800,34.76,20240904,1.03,Y,253450,500,150 억,,3485881,N,N,4495,N,00,N
20250806,090814,55,30.00,KSQ150,,오락·문화,N,N,N,Y,40,N,45400,550,2,1.23,151713175,3346,4.63,44850,45650,44850,58300,31400,44850,45341.65,11.60,0,1323,46283,45566,45033,44316,43783,45300,44050,150,13450,500,33180,50,1,30058498,13647,40.75,1.85,12,0.01,1114.00,24606.00,57000,20250610,-20.35,33000,20240805,37.58,57000,-20.35,20250610,36300,25.07,20250203,57000,-20.35,20250610,33800,34.32,20240904,1.03,Y,253450,500,150 억,,3485881,N,N,4495,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 160804 55 30.00 KSQ150 오락·문화 N N N Y 40 N 45550 700 2 1.56 3394101600 74755 103.37 44850 45800 44850 58300 31400 44850 45403.00 11.60 0 10177 46283 45566 45033 44316 43783 45300 44050 150 13450 500 33180 50 1 30058498 13692 40.89 1.85 12 0.25 1114.00 24606.00 57000 20250610 -20.09 33000 20240805 38.03 57000 -20.09 20250610 36300 25.48 20250203 57000 -20.09 20250610 33800 34.76 20240904 1.03 Y 253450 500 150 억 3485881 N N 1553 N 00 N
3 20250806 150817 55 30.00 KSQ150 오락·문화 N N N Y 40 N 45600 750 2 1.67 3232144325 71200 98.45 44850 45800 44850 58300 31400 44850 45395.29 11.60 0 11203 46283 45566 45033 44316 43783 45300 44050 150 13450 500 33180 50 1 30058498 13707 40.93 1.85 12 0.24 1114.00 24606.00 57000 20250610 -20.00 33000 20240805 38.18 57000 -20.00 20250610 36300 25.62 20250203 57000 -20.00 20250610 33800 34.91 20240904 1.03 Y 253450 500 150 억 3485881 N N 4495 N 00 N
4 20250806 140819 55 30.00 KSQ150 오락·문화 N N N Y 40 N 45350 500 2 1.11 2934330825 64647 89.39 44850 45800 44850 58300 31400 44850 45390.05 11.60 0 7666 46283 45566 45033 44316 43783 45300 44050 150 13450 500 33180 50 1 30058498 13632 40.71 1.84 12 0.22 1114.00 24606.00 57000 20250610 -20.44 33000 20240805 37.42 57000 -20.44 20250610 36300 24.93 20250203 57000 -20.44 20250610 33800 34.17 20240904 1.03 Y 253450 500 150 억 3485881 N N 4495 N 00 N
5 20250806 130817 55 30.00 KSQ150 오락·문화 N N N Y 40 N 45400 550 2 1.23 2570227650 56656 78.34 44850 45800 44850 58300 31400 44850 45365.50 11.60 0 4859 46283 45566 45033 44316 43783 45300 44050 150 13450 500 33180 50 1 30058498 13647 40.75 1.85 12 0.19 1114.00 24606.00 57000 20250610 -20.35 33000 20240805 37.58 57000 -20.35 20250610 36300 25.07 20250203 57000 -20.35 20250610 33800 34.32 20240904 1.03 Y 253450 500 150 억 3485881 N N 4495 N 00 N
6 20250806 120813 55 30.00 KSQ150 오락·문화 N N N Y 40 N 45200 350 2 0.78 1915310850 42149 58.28 44850 45800 44850 58300 31400 44850 45441.43 11.60 0 1900 46283 45566 45033 44316 43783 45300 44050 150 13450 500 33180 50 1 30058498 13586 40.57 1.84 12 0.14 1114.00 24606.00 57000 20250610 -20.70 33000 20240805 36.97 57000 -20.70 20250610 36300 24.52 20250203 57000 -20.70 20250610 33800 33.73 20240904 1.03 Y 253450 500 150 억 3485881 N N 4495 N 00 N
7 20250806 110820 55 30.00 KSQ150 오락·문화 N N N Y 40 N 45800 950 2 2.12 1206481900 26524 36.68 44850 45800 44850 58300 31400 44850 45486.42 11.60 0 6143 46283 45566 45033 44316 43783 45300 44050 150 13450 500 33180 50 1 30058498 13767 41.11 1.86 12 0.09 1114.00 24606.00 57000 20250610 -19.65 33000 20240805 38.79 57000 -19.65 20250610 36300 26.17 20250203 57000 -19.65 20250610 33800 35.50 20240904 1.03 Y 253450 500 150 억 3485881 N N 4495 N 00 N
8 20250806 100817 55 30.00 KSQ150 오락·문화 N N N Y 40 N 45550 700 2 1.56 708012700 15590 21.56 44850 45800 44850 58300 31400 44850 45414.54 11.60 0 3668 46283 45566 45033 44316 43783 45300 44050 150 13450 500 33180 50 1 30058498 13692 40.89 1.85 12 0.05 1114.00 24606.00 57000 20250610 -20.09 33000 20240805 38.03 57000 -20.09 20250610 36300 25.48 20250203 57000 -20.09 20250610 33800 34.76 20240904 1.03 Y 253450 500 150 억 3485881 N N 4495 N 00 N
9 20250806 090814 55 30.00 KSQ150 오락·문화 N N N Y 40 N 45400 550 2 1.23 151713175 3346 4.63 44850 45650 44850 58300 31400 44850 45341.65 11.60 0 1323 46283 45566 45033 44316 43783 45300 44050 150 13450 500 33180 50 1 30058498 13647 40.75 1.85 12 0.01 1114.00 24606.00 57000 20250610 -20.35 33000 20240805 37.58 57000 -20.35 20250610 36300 25.07 20250203 57000 -20.35 20250610 33800 34.32 20240904 1.03 Y 253450 500 150 억 3485881 N N 4495 N 00 N