ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046890/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250429,160511,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6650,100,2,1.53,3663672015,536188,320.85,6800,7150,6650,8510,4590,6550,6832.81,9.31,0,-66891,6736,6642,6586,6492,6436,6615,6465,292,1960,500,4710,10,1,58305400,3877,-76.44,0.54,12,0.92,-87.00,12417.00,10870,20241014,-38.82,5950,20250409,11.76,7830,-15.07,20250120,5950,11.76,20250409,10870,-38.82,20241014,5950,11.76,20250409,1.52,Y,046890,500,291 억,,5430128,N,N,40733,N,00,N
20250429,150514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6720,170,2,2.60,3470120675,507182,303.50,6800,7150,6700,8510,4590,6550,6841.96,9.31,0,-73885,6736,6642,6586,6492,6436,6615,6465,292,1960,500,4710,10,1,58305400,3918,-77.24,0.54,12,0.87,-87.00,12417.00,10870,20241014,-38.18,5950,20250409,12.94,7830,-14.18,20250120,5950,12.94,20250409,10870,-38.18,20241014,5950,12.94,20250409,1.52,Y,046890,500,291 억,,5430128,N,N,8235,N,00,N
20250429,140514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6740,190,2,2.90,3396528220,496240,296.95,6800,7150,6700,8510,4590,6550,6844.53,9.31,0,-72426,6736,6642,6586,6492,6436,6615,6465,292,1960,500,4710,10,1,58305400,3930,-77.47,0.54,12,0.85,-87.00,12417.00,10870,20241014,-37.99,5950,20250409,13.28,7830,-13.92,20250120,5950,13.28,20250409,10870,-37.99,20241014,5950,13.28,20250409,1.52,Y,046890,500,291 억,,5430128,N,N,8235,N,00,N
20250429,130515,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6730,180,2,2.75,3270674030,477620,285.81,6800,7150,6700,8510,4590,6550,6847.86,9.31,0,-68803,6736,6642,6586,6492,6436,6615,6465,292,1960,500,4710,10,1,58305400,3924,-77.36,0.54,12,0.82,-87.00,12417.00,10870,20241014,-38.09,5950,20250409,13.11,7830,-14.05,20250120,5950,13.11,20250409,10870,-38.09,20241014,5950,13.11,20250409,1.52,Y,046890,500,291 억,,5430128,N,N,8235,N,00,N
20250429,120514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6770,220,2,3.36,3228011060,471292,282.02,6800,7150,6700,8510,4590,6550,6849.28,9.31,0,-68115,6736,6642,6586,6492,6436,6615,6465,292,1960,500,4710,10,1,58305400,3947,-77.82,0.55,12,0.81,-87.00,12417.00,10870,20241014,-37.72,5950,20250409,13.78,7830,-13.54,20250120,5950,13.78,20250409,10870,-37.72,20241014,5950,13.78,20250409,1.52,Y,046890,500,291 억,,5430128,N,N,8235,N,00,N
20250429,110514,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6790,240,2,3.66,3127517750,456469,273.15,6800,7150,6700,8510,4590,6550,6851.54,9.31,0,-63278,6736,6642,6586,6492,6436,6615,6465,292,1960,500,4710,10,1,58305400,3959,-78.05,0.55,12,0.78,-87.00,12417.00,10870,20241014,-37.53,5950,20250409,14.12,7830,-13.28,20250120,5950,14.12,20250409,10870,-37.53,20241014,5950,14.12,20250409,1.52,Y,046890,500,291 억,,5430128,N,N,8235,N,00,N
20250429,100516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6750,200,2,3.05,2861182000,417092,249.59,6800,7150,6700,8510,4590,6550,6859.83,9.31,0,-68703,6736,6642,6586,6492,6436,6615,6465,292,1960,500,4710,10,1,58305400,3936,-77.59,0.54,12,0.72,-87.00,12417.00,10870,20241014,-37.90,5950,20250409,13.45,7830,-13.79,20250120,5950,13.45,20250409,10870,-37.90,20241014,5950,13.45,20250409,1.52,Y,046890,500,291 억,,5430128,N,N,8235,N,00,N
20250429,090516,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6800,250,2,3.82,1849254590,267588,160.12,6800,7150,6730,8510,4590,6550,6910.83,9.31,0,-13022,6736,6642,6586,6492,6436,6615,6465,292,1960,500,4710,10,1,58305400,3965,-78.16,0.55,12,0.46,-87.00,12417.00,10870,20241014,-37.44,5950,20250409,14.29,7830,-13.15,20250120,5950,14.29,20250409,10870,-37.44,20241014,5950,14.29,20250409,1.52,Y,046890,500,291 억,,5430128,N,N,8235,N,00,N
20250428,160510,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6550,-60,5,-0.91,1098632700,167113,196.82,6610,6680,6530,8590,4630,6610,6574.19,9.28,0,32134,6703,6656,6603,6556,6503,6660,6560,292,1980,500,4750,10,1,58305400,3819,-75.29,0.53,12,0.29,-87.00,12417.00,10870,20241014,-39.74,5950,20250409,10.08,7830,-16.35,20250120,5950,10.08,20250409,10870,-39.74,20241014,5950,10.08,20250409,1.52,Y,046890,500,291 억,,5413247,N,N,8235,N,00,N
20250428,150513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6570,-40,5,-0.61,1054055205,160315,188.81,6610,6680,6530,8590,4630,6610,6574.90,9.28,0,34917,6703,6656,6603,6556,6503,6660,6560,292,1980,500,4750,10,1,58305400,3831,-75.52,0.53,12,0.27,-87.00,12417.00,10870,20241014,-39.56,5950,20250409,10.42,7830,-16.09,20250120,5950,10.42,20250409,10870,-39.56,20241014,5950,10.42,20250409,1.52,Y,046890,500,291 억,,5413247,N,N,6069,N,00,N
20250428,140513,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6590,-20,5,-0.30,1004488600,152767,179.92,6610,6680,6530,8590,4630,6610,6575.30,9.28,0,37543,6703,6656,6603,6556,6503,6660,6560,292,1980,500,4750,10,1,58305400,3842,-75.75,0.53,12,0.26,-87.00,12417.00,10870,20241014,-39.37,5950,20250409,10.76,7830,-15.84,20250120,5950,10.76,20250409,10870,-39.37,20241014,5950,10.76,20250409,1.52,Y,046890,500,291 억,,5413247,N,N,6069,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 20250429 160511 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6650 100 2 1.53 3663672015 536188 320.85 6800 7150 6650 8510 4590 6550 6832.81 9.31 0 -66891 6736 6642 6586 6492 6436 6615 6465 292 1960 500 4710 10 1 58305400 3877 -76.44 0.54 12 0.92 -87.00 12417.00 10870 20241014 -38.82 5950 20250409 11.76 7830 -15.07 20250120 5950 11.76 20250409 10870 -38.82 20241014 5950 11.76 20250409 1.52 Y 046890 500 291 억 5430128 N N 40733 N 00 N
3 20250429 150514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6720 170 2 2.60 3470120675 507182 303.50 6800 7150 6700 8510 4590 6550 6841.96 9.31 0 -73885 6736 6642 6586 6492 6436 6615 6465 292 1960 500 4710 10 1 58305400 3918 -77.24 0.54 12 0.87 -87.00 12417.00 10870 20241014 -38.18 5950 20250409 12.94 7830 -14.18 20250120 5950 12.94 20250409 10870 -38.18 20241014 5950 12.94 20250409 1.52 Y 046890 500 291 억 5430128 N N 8235 N 00 N
4 20250429 140514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6740 190 2 2.90 3396528220 496240 296.95 6800 7150 6700 8510 4590 6550 6844.53 9.31 0 -72426 6736 6642 6586 6492 6436 6615 6465 292 1960 500 4710 10 1 58305400 3930 -77.47 0.54 12 0.85 -87.00 12417.00 10870 20241014 -37.99 5950 20250409 13.28 7830 -13.92 20250120 5950 13.28 20250409 10870 -37.99 20241014 5950 13.28 20250409 1.52 Y 046890 500 291 억 5430128 N N 8235 N 00 N
5 20250429 130515 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6730 180 2 2.75 3270674030 477620 285.81 6800 7150 6700 8510 4590 6550 6847.86 9.31 0 -68803 6736 6642 6586 6492 6436 6615 6465 292 1960 500 4710 10 1 58305400 3924 -77.36 0.54 12 0.82 -87.00 12417.00 10870 20241014 -38.09 5950 20250409 13.11 7830 -14.05 20250120 5950 13.11 20250409 10870 -38.09 20241014 5950 13.11 20250409 1.52 Y 046890 500 291 억 5430128 N N 8235 N 00 N
6 20250429 120514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6770 220 2 3.36 3228011060 471292 282.02 6800 7150 6700 8510 4590 6550 6849.28 9.31 0 -68115 6736 6642 6586 6492 6436 6615 6465 292 1960 500 4710 10 1 58305400 3947 -77.82 0.55 12 0.81 -87.00 12417.00 10870 20241014 -37.72 5950 20250409 13.78 7830 -13.54 20250120 5950 13.78 20250409 10870 -37.72 20241014 5950 13.78 20250409 1.52 Y 046890 500 291 억 5430128 N N 8235 N 00 N
7 20250429 110514 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6790 240 2 3.66 3127517750 456469 273.15 6800 7150 6700 8510 4590 6550 6851.54 9.31 0 -63278 6736 6642 6586 6492 6436 6615 6465 292 1960 500 4710 10 1 58305400 3959 -78.05 0.55 12 0.78 -87.00 12417.00 10870 20241014 -37.53 5950 20250409 14.12 7830 -13.28 20250120 5950 14.12 20250409 10870 -37.53 20241014 5950 14.12 20250409 1.52 Y 046890 500 291 억 5430128 N N 8235 N 00 N
8 20250429 100516 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6750 200 2 3.05 2861182000 417092 249.59 6800 7150 6700 8510 4590 6550 6859.83 9.31 0 -68703 6736 6642 6586 6492 6436 6615 6465 292 1960 500 4710 10 1 58305400 3936 -77.59 0.54 12 0.72 -87.00 12417.00 10870 20241014 -37.90 5950 20250409 13.45 7830 -13.79 20250120 5950 13.45 20250409 10870 -37.90 20241014 5950 13.45 20250409 1.52 Y 046890 500 291 억 5430128 N N 8235 N 00 N
9 20250429 090516 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6800 250 2 3.82 1849254590 267588 160.12 6800 7150 6730 8510 4590 6550 6910.83 9.31 0 -13022 6736 6642 6586 6492 6436 6615 6465 292 1960 500 4710 10 1 58305400 3965 -78.16 0.55 12 0.46 -87.00 12417.00 10870 20241014 -37.44 5950 20250409 14.29 7830 -13.15 20250120 5950 14.29 20250409 10870 -37.44 20241014 5950 14.29 20250409 1.52 Y 046890 500 291 억 5430128 N N 8235 N 00 N
10 20250428 160510 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6550 -60 5 -0.91 1098632700 167113 196.82 6610 6680 6530 8590 4630 6610 6574.19 9.28 0 32134 6703 6656 6603 6556 6503 6660 6560 292 1980 500 4750 10 1 58305400 3819 -75.29 0.53 12 0.29 -87.00 12417.00 10870 20241014 -39.74 5950 20250409 10.08 7830 -16.35 20250120 5950 10.08 20250409 10870 -39.74 20241014 5950 10.08 20250409 1.52 Y 046890 500 291 억 5413247 N N 8235 N 00 N
11 20250428 150513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6570 -40 5 -0.61 1054055205 160315 188.81 6610 6680 6530 8590 4630 6610 6574.90 9.28 0 34917 6703 6656 6603 6556 6503 6660 6560 292 1980 500 4750 10 1 58305400 3831 -75.52 0.53 12 0.27 -87.00 12417.00 10870 20241014 -39.56 5950 20250409 10.42 7830 -16.09 20250120 5950 10.42 20250409 10870 -39.56 20241014 5950 10.42 20250409 1.52 Y 046890 500 291 억 5413247 N N 6069 N 00 N
12 20250428 140513 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6590 -20 5 -0.30 1004488600 152767 179.92 6610 6680 6530 8590 4630 6610 6575.30 9.28 0 37543 6703 6656 6603 6556 6503 6660 6560 292 1980 500 4750 10 1 58305400 3842 -75.75 0.53 12 0.26 -87.00 12417.00 10870 20241014 -39.37 5950 20250409 10.76 7830 -15.84 20250120 5950 10.76 20250409 10870 -39.37 20241014 5950 10.76 20250409 1.52 Y 046890 500 291 억 5413247 N N 6069 N 00 N