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
323280/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
20250806,160854,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31050,-550,5,-1.74,5218778750,167663,51.75,31550,31600,30700,41050,22150,31600,31126.81,2.83,0,-14256,34133,32866,31883,30616,29633,32375,30125,31,9450,100,0,50,1,30500730,9470,144.42,21.05,12,0.55,215.00,1475.00,43832,20241022,-29.16,7789,20240805,298.64,41300,-24.82,20250225,16440,88.87,20250409,45750,-32.13,20241022,8700,256.90,20240806,4.39,Y,323280,100,30 억,,864325,N,N,2197,N,02,N
20250806,150910,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31150,-450,5,-1.42,4890778250,157112,48.50,31550,31600,30700,41050,22150,31600,31129.15,2.83,0,-12158,34133,32866,31883,30616,29633,32375,30125,31,9450,100,0,50,1,30500730,9501,144.88,21.12,12,0.52,215.00,1475.00,43832,20241022,-28.93,7789,20240805,299.92,41300,-24.58,20250225,16440,89.48,20250409,45750,-31.91,20241022,8700,258.05,20240806,4.39,Y,323280,100,30 억,,864325,N,N,4537,N,02,N
20250806,140912,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,30950,-650,5,-2.06,4222170700,135605,41.86,31550,31600,30700,41050,22150,31600,31135.69,2.83,0,-11885,34133,32866,31883,30616,29633,32375,30125,31,9450,100,0,50,1,30500730,9440,143.95,20.98,12,0.44,215.00,1475.00,43832,20241022,-29.39,7789,20240805,297.36,41300,-25.06,20250225,16440,88.26,20250409,45750,-32.35,20241022,8700,255.75,20240806,4.39,Y,323280,100,30 억,,864325,N,N,4537,N,02,N
20250806,130908,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31000,-600,5,-1.90,3341295125,107074,33.05,31550,31600,30900,41050,22150,31600,31205.36,2.83,0,-7307,34133,32866,31883,30616,29633,32375,30125,31,9450,100,0,50,1,30500730,9455,144.19,21.02,12,0.35,215.00,1475.00,43832,20241022,-29.28,7789,20240805,298.00,41300,-24.94,20250225,16440,88.56,20250409,45750,-32.24,20241022,8700,256.32,20240806,4.39,Y,323280,100,30 억,,864325,N,N,4537,N,02,N
20250806,120904,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31200,-400,5,-1.27,2779341575,88974,27.46,31550,31600,31000,41050,22150,31600,31237.55,2.83,0,-3601,34133,32866,31883,30616,29633,32375,30125,31,9450,100,0,50,1,30500730,9516,145.12,21.15,12,0.29,215.00,1475.00,43832,20241022,-28.82,7789,20240805,300.56,41300,-24.46,20250225,16440,89.78,20250409,45750,-31.80,20241022,8700,258.62,20240806,4.39,Y,323280,100,30 억,,864325,N,N,4537,N,02,N
20250806,110912,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31300,-300,5,-0.95,1978875125,63275,19.53,31550,31600,31000,41050,22150,31600,31274.04,2.83,0,-660,34133,32866,31883,30616,29633,32375,30125,31,9450,100,0,50,1,30500730,9547,145.58,21.22,12,0.21,215.00,1475.00,43832,20241022,-28.59,7789,20240805,301.85,41300,-24.21,20250225,16440,90.39,20250409,45750,-31.58,20241022,8700,259.77,20240806,4.39,Y,323280,100,30 억,,864325,N,N,4537,N,02,N
20250806,100909,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31300,-300,5,-0.95,1323322825,42401,13.09,31550,31600,31000,41050,22150,31600,31209.41,2.83,0,2321,34133,32866,31883,30616,29633,32375,30125,31,9450,100,0,50,1,30500730,9547,145.58,21.22,12,0.14,215.00,1475.00,43832,20241022,-28.59,7789,20240805,301.85,41300,-24.21,20250225,16440,90.39,20250409,45750,-31.58,20241022,8700,259.77,20240806,4.39,Y,323280,100,30 억,,864325,N,N,4537,N,02,N
20250806,090907,53,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,31150,-450,5,-1.42,300315350,9583,2.96,31550,31600,31100,41050,22150,31600,31337.47,2.83,0,83,34133,32866,31883,30616,29633,32375,30125,31,9450,100,0,50,1,30500730,9501,144.88,21.12,12,0.03,215.00,1475.00,43832,20241022,-28.93,7789,20240805,299.92,41300,-24.58,20250225,16440,89.48,20250409,45750,-31.91,20241022,8700,258.05,20240806,4.39,Y,323280,100,30 억,,864325,N,N,4537,N,02,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 160854 53 100.00 KSQ150 기계·장비 N N N N N 31050 -550 5 -1.74 5218778750 167663 51.75 31550 31600 30700 41050 22150 31600 31126.81 2.83 0 -14256 34133 32866 31883 30616 29633 32375 30125 31 9450 100 0 50 1 30500730 9470 144.42 21.05 12 0.55 215.00 1475.00 43832 20241022 -29.16 7789 20240805 298.64 41300 -24.82 20250225 16440 88.87 20250409 45750 -32.13 20241022 8700 256.90 20240806 4.39 Y 323280 100 30 억 864325 N N 2197 N 02 N
3 20250806 150910 53 100.00 KSQ150 기계·장비 N N N N N 31150 -450 5 -1.42 4890778250 157112 48.50 31550 31600 30700 41050 22150 31600 31129.15 2.83 0 -12158 34133 32866 31883 30616 29633 32375 30125 31 9450 100 0 50 1 30500730 9501 144.88 21.12 12 0.52 215.00 1475.00 43832 20241022 -28.93 7789 20240805 299.92 41300 -24.58 20250225 16440 89.48 20250409 45750 -31.91 20241022 8700 258.05 20240806 4.39 Y 323280 100 30 억 864325 N N 4537 N 02 N
4 20250806 140912 53 100.00 KSQ150 기계·장비 N N N N N 30950 -650 5 -2.06 4222170700 135605 41.86 31550 31600 30700 41050 22150 31600 31135.69 2.83 0 -11885 34133 32866 31883 30616 29633 32375 30125 31 9450 100 0 50 1 30500730 9440 143.95 20.98 12 0.44 215.00 1475.00 43832 20241022 -29.39 7789 20240805 297.36 41300 -25.06 20250225 16440 88.26 20250409 45750 -32.35 20241022 8700 255.75 20240806 4.39 Y 323280 100 30 억 864325 N N 4537 N 02 N
5 20250806 130908 53 100.00 KSQ150 기계·장비 N N N N N 31000 -600 5 -1.90 3341295125 107074 33.05 31550 31600 30900 41050 22150 31600 31205.36 2.83 0 -7307 34133 32866 31883 30616 29633 32375 30125 31 9450 100 0 50 1 30500730 9455 144.19 21.02 12 0.35 215.00 1475.00 43832 20241022 -29.28 7789 20240805 298.00 41300 -24.94 20250225 16440 88.56 20250409 45750 -32.24 20241022 8700 256.32 20240806 4.39 Y 323280 100 30 억 864325 N N 4537 N 02 N
6 20250806 120904 53 100.00 KSQ150 기계·장비 N N N N N 31200 -400 5 -1.27 2779341575 88974 27.46 31550 31600 31000 41050 22150 31600 31237.55 2.83 0 -3601 34133 32866 31883 30616 29633 32375 30125 31 9450 100 0 50 1 30500730 9516 145.12 21.15 12 0.29 215.00 1475.00 43832 20241022 -28.82 7789 20240805 300.56 41300 -24.46 20250225 16440 89.78 20250409 45750 -31.80 20241022 8700 258.62 20240806 4.39 Y 323280 100 30 억 864325 N N 4537 N 02 N
7 20250806 110912 53 100.00 KSQ150 기계·장비 N N N N N 31300 -300 5 -0.95 1978875125 63275 19.53 31550 31600 31000 41050 22150 31600 31274.04 2.83 0 -660 34133 32866 31883 30616 29633 32375 30125 31 9450 100 0 50 1 30500730 9547 145.58 21.22 12 0.21 215.00 1475.00 43832 20241022 -28.59 7789 20240805 301.85 41300 -24.21 20250225 16440 90.39 20250409 45750 -31.58 20241022 8700 259.77 20240806 4.39 Y 323280 100 30 억 864325 N N 4537 N 02 N
8 20250806 100909 53 100.00 KSQ150 기계·장비 N N N N N 31300 -300 5 -0.95 1323322825 42401 13.09 31550 31600 31000 41050 22150 31600 31209.41 2.83 0 2321 34133 32866 31883 30616 29633 32375 30125 31 9450 100 0 50 1 30500730 9547 145.58 21.22 12 0.14 215.00 1475.00 43832 20241022 -28.59 7789 20240805 301.85 41300 -24.21 20250225 16440 90.39 20250409 45750 -31.58 20241022 8700 259.77 20240806 4.39 Y 323280 100 30 억 864325 N N 4537 N 02 N
9 20250806 090907 53 100.00 KSQ150 기계·장비 N N N N N 31150 -450 5 -1.42 300315350 9583 2.96 31550 31600 31100 41050 22150 31600 31337.47 2.83 0 83 34133 32866 31883 30616 29633 32375 30125 31 9450 100 0 50 1 30500730 9501 144.88 21.12 12 0.03 215.00 1475.00 43832 20241022 -28.93 7789 20240805 299.92 41300 -24.58 20250225 16440 89.48 20250409 45750 -31.91 20241022 8700 258.05 20240806 4.39 Y 323280 100 30 억 864325 N N 4537 N 02 N