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
277810/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
20250806,160822,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,275000,3500,2,1.29,25222550250,92110,59.91,269000,278000,266500,352500,190500,271500,273830.79,4.35,0,35534,283500,277500,271500,265500,259500,280500,268500,97,81000,500,200910,500,1,19399858,53350,2500.00,40.19,12,0.47,110.00,6843.00,429000,20250219,-35.90,109100,20240805,152.06,429000,-35.90,20250219,204500,34.47,20250103,429000,-35.90,20250219,114700,139.76,20240806,2.43,Y,277810,500,96 억,,844201,N,N,2418,N,00,N
20250806,150836,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,274500,3000,2,1.10,23585598250,86156,56.03,269000,278000,266500,352500,190500,271500,273754.62,4.35,0,32010,283500,277500,271500,265500,259500,280500,268500,97,81000,500,200910,500,1,19399858,53253,2495.45,40.11,12,0.44,110.00,6843.00,429000,20250219,-36.01,109100,20240805,151.60,429000,-36.01,20250219,204500,34.23,20250103,429000,-36.01,20250219,114700,139.32,20240806,2.43,Y,277810,500,96 억,,844201,N,N,3780,N,00,N
20250806,140838,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,274500,3000,2,1.10,21306198750,77844,50.63,269000,278000,266500,352500,190500,271500,273703.86,4.35,0,26590,283500,277500,271500,265500,259500,280500,268500,97,81000,500,200910,500,1,19399858,53253,2495.45,40.11,12,0.40,110.00,6843.00,429000,20250219,-36.01,109100,20240805,151.60,429000,-36.01,20250219,204500,34.23,20250103,429000,-36.01,20250219,114700,139.32,20240806,2.43,Y,277810,500,96 억,,844201,N,N,3780,N,00,N
20250806,130835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,274500,3000,2,1.10,20003672750,73102,47.54,269000,278000,266500,352500,190500,271500,273640.63,4.35,0,24265,283500,277500,271500,265500,259500,280500,268500,97,81000,500,200910,500,1,19399858,53253,2495.45,40.11,12,0.38,110.00,6843.00,429000,20250219,-36.01,109100,20240805,151.60,429000,-36.01,20250219,204500,34.23,20250103,429000,-36.01,20250219,114700,139.32,20240806,2.43,Y,277810,500,96 억,,844201,N,N,3780,N,00,N
20250806,120831,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,275500,4000,2,1.47,18479582250,67552,43.93,269000,278000,266500,352500,190500,271500,273560.91,4.35,0,22338,283500,277500,271500,265500,259500,280500,268500,97,81000,500,200910,500,1,19399858,53447,2504.55,40.26,12,0.35,110.00,6843.00,429000,20250219,-35.78,109100,20240805,152.52,429000,-35.78,20250219,204500,34.72,20250103,429000,-35.78,20250219,114700,140.19,20240806,2.43,Y,277810,500,96 억,,844201,N,N,3780,N,00,N
20250806,110839,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,274500,3000,2,1.10,13328675250,48894,31.80,269000,277000,266500,352500,190500,271500,272603.54,4.35,0,10772,283500,277500,271500,265500,259500,280500,268500,97,81000,500,200910,500,1,19399858,53253,2495.45,40.11,12,0.25,110.00,6843.00,429000,20250219,-36.01,109100,20240805,151.60,429000,-36.01,20250219,204500,34.23,20250103,429000,-36.01,20250219,114700,139.32,20240806,2.43,Y,277810,500,96 억,,844201,N,N,3780,N,00,N
20250806,100835,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,270000,-1500,5,-0.55,5025932500,18652,12.13,269000,272500,266500,352500,190500,271500,269457.88,4.35,0,-1705,283500,277500,271500,265500,259500,280500,268500,97,81000,500,200910,500,1,19399858,52380,2454.55,39.46,12,0.10,110.00,6843.00,429000,20250219,-37.06,109100,20240805,147.48,429000,-37.06,20250219,204500,32.03,20250103,429000,-37.06,20250219,114700,135.40,20240806,2.43,Y,277810,500,96 억,,844201,N,N,3780,N,00,N
20250806,090833,55,40.00,KSQ150,,기계·장비,N,N,N,Y,40,Y,268000,-3500,5,-1.29,920695750,3427,2.23,269000,269500,268000,352500,190500,271500,268657.74,4.35,0,111,283500,277500,271500,265500,259500,280500,268500,97,81000,500,200910,500,1,19399858,51992,2436.36,39.16,12,0.02,110.00,6843.00,429000,20250219,-37.53,109100,20240805,145.65,429000,-37.53,20250219,204500,31.05,20250103,429000,-37.53,20250219,114700,133.65,20240806,2.43,Y,277810,500,96 억,,844201,N,N,3780,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 160822 55 40.00 KSQ150 기계·장비 N N N Y 40 Y 275000 3500 2 1.29 25222550250 92110 59.91 269000 278000 266500 352500 190500 271500 273830.79 4.35 0 35534 283500 277500 271500 265500 259500 280500 268500 97 81000 500 200910 500 1 19399858 53350 2500.00 40.19 12 0.47 110.00 6843.00 429000 20250219 -35.90 109100 20240805 152.06 429000 -35.90 20250219 204500 34.47 20250103 429000 -35.90 20250219 114700 139.76 20240806 2.43 Y 277810 500 96 억 844201 N N 2418 N 00 N
3 20250806 150836 55 40.00 KSQ150 기계·장비 N N N Y 40 Y 274500 3000 2 1.10 23585598250 86156 56.03 269000 278000 266500 352500 190500 271500 273754.62 4.35 0 32010 283500 277500 271500 265500 259500 280500 268500 97 81000 500 200910 500 1 19399858 53253 2495.45 40.11 12 0.44 110.00 6843.00 429000 20250219 -36.01 109100 20240805 151.60 429000 -36.01 20250219 204500 34.23 20250103 429000 -36.01 20250219 114700 139.32 20240806 2.43 Y 277810 500 96 억 844201 N N 3780 N 00 N
4 20250806 140838 55 40.00 KSQ150 기계·장비 N N N Y 40 Y 274500 3000 2 1.10 21306198750 77844 50.63 269000 278000 266500 352500 190500 271500 273703.86 4.35 0 26590 283500 277500 271500 265500 259500 280500 268500 97 81000 500 200910 500 1 19399858 53253 2495.45 40.11 12 0.40 110.00 6843.00 429000 20250219 -36.01 109100 20240805 151.60 429000 -36.01 20250219 204500 34.23 20250103 429000 -36.01 20250219 114700 139.32 20240806 2.43 Y 277810 500 96 억 844201 N N 3780 N 00 N
5 20250806 130835 55 40.00 KSQ150 기계·장비 N N N Y 40 Y 274500 3000 2 1.10 20003672750 73102 47.54 269000 278000 266500 352500 190500 271500 273640.63 4.35 0 24265 283500 277500 271500 265500 259500 280500 268500 97 81000 500 200910 500 1 19399858 53253 2495.45 40.11 12 0.38 110.00 6843.00 429000 20250219 -36.01 109100 20240805 151.60 429000 -36.01 20250219 204500 34.23 20250103 429000 -36.01 20250219 114700 139.32 20240806 2.43 Y 277810 500 96 억 844201 N N 3780 N 00 N
6 20250806 120831 55 40.00 KSQ150 기계·장비 N N N Y 40 Y 275500 4000 2 1.47 18479582250 67552 43.93 269000 278000 266500 352500 190500 271500 273560.91 4.35 0 22338 283500 277500 271500 265500 259500 280500 268500 97 81000 500 200910 500 1 19399858 53447 2504.55 40.26 12 0.35 110.00 6843.00 429000 20250219 -35.78 109100 20240805 152.52 429000 -35.78 20250219 204500 34.72 20250103 429000 -35.78 20250219 114700 140.19 20240806 2.43 Y 277810 500 96 억 844201 N N 3780 N 00 N
7 20250806 110839 55 40.00 KSQ150 기계·장비 N N N Y 40 Y 274500 3000 2 1.10 13328675250 48894 31.80 269000 277000 266500 352500 190500 271500 272603.54 4.35 0 10772 283500 277500 271500 265500 259500 280500 268500 97 81000 500 200910 500 1 19399858 53253 2495.45 40.11 12 0.25 110.00 6843.00 429000 20250219 -36.01 109100 20240805 151.60 429000 -36.01 20250219 204500 34.23 20250103 429000 -36.01 20250219 114700 139.32 20240806 2.43 Y 277810 500 96 억 844201 N N 3780 N 00 N
8 20250806 100835 55 40.00 KSQ150 기계·장비 N N N Y 40 Y 270000 -1500 5 -0.55 5025932500 18652 12.13 269000 272500 266500 352500 190500 271500 269457.88 4.35 0 -1705 283500 277500 271500 265500 259500 280500 268500 97 81000 500 200910 500 1 19399858 52380 2454.55 39.46 12 0.10 110.00 6843.00 429000 20250219 -37.06 109100 20240805 147.48 429000 -37.06 20250219 204500 32.03 20250103 429000 -37.06 20250219 114700 135.40 20240806 2.43 Y 277810 500 96 억 844201 N N 3780 N 00 N
9 20250806 090833 55 40.00 KSQ150 기계·장비 N N N Y 40 Y 268000 -3500 5 -1.29 920695750 3427 2.23 269000 269500 268000 352500 190500 271500 268657.74 4.35 0 111 283500 277500 271500 265500 259500 280500 268500 97 81000 500 200910 500 1 19399858 51992 2436.36 39.16 12 0.02 110.00 6843.00 429000 20250219 -37.53 109100 20240805 145.65 429000 -37.53 20250219 204500 31.05 20250103 429000 -37.53 20250219 114700 133.65 20240806 2.43 Y 277810 500 96 억 844201 N N 3780 N 00 N