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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
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
20250417,160501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6510,100,2,1.56,551832595,85109,134.08,6470,6540,6380,8330,4490,6410,6483.83,9.08,0,20113,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3796,-74.83,0.52,12,0.15,-87.00,12417.00,10870,20241014,-40.11,5950,20250409,9.41,7830,-16.86,20250120,5950,9.41,20250409,10870,-40.11,20241014,5950,9.41,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4100,N,00,N
20250417,150504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6490,80,2,1.25,538268465,83023,130.79,6470,6540,6380,8330,4490,6410,6483.37,9.08,0,20317,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3784,-74.60,0.52,12,0.14,-87.00,12417.00,10870,20241014,-40.29,5950,20250409,9.08,7830,-17.11,20250120,5950,9.08,20250409,10870,-40.29,20241014,5950,9.08,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,N,00,N
20250417,140507,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6490,80,2,1.25,478494925,73810,116.28,6470,6540,6380,8330,4490,6410,6482.79,9.08,0,19917,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3784,-74.60,0.52,12,0.13,-87.00,12417.00,10870,20241014,-40.29,5950,20250409,9.08,7830,-17.11,20250120,5950,9.08,20250409,10870,-40.29,20241014,5950,9.08,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,N,00,N
20250417,130506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6510,100,2,1.56,438281455,67623,106.53,6470,6540,6380,8330,4490,6410,6481.25,9.08,0,18626,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3796,-74.83,0.52,12,0.12,-87.00,12417.00,10870,20241014,-40.11,5950,20250409,9.41,7830,-16.86,20250120,5950,9.41,20250409,10870,-40.11,20241014,5950,9.41,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,N,00,N
20250417,120505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6510,100,2,1.56,240264415,37188,58.58,6470,6530,6380,8330,4490,6410,6460.80,9.08,0,9279,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3796,-74.83,0.52,12,0.06,-87.00,12417.00,10870,20241014,-40.11,5950,20250409,9.41,7830,-16.86,20250120,5950,9.41,20250409,10870,-40.11,20241014,5950,9.41,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,N,00,N
20250417,110504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6470,60,2,0.94,172699095,26784,42.19,6470,6500,6380,8330,4490,6410,6447.85,9.08,0,2626,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3772,-74.37,0.52,12,0.05,-87.00,12417.00,10870,20241014,-40.48,5950,20250409,8.74,7830,-17.37,20250120,5950,8.74,20250409,10870,-40.48,20241014,5950,8.74,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,N,00,N
20250417,100504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6460,50,2,0.78,87522595,13630,21.47,6470,6470,6380,8330,4490,6410,6421.32,9.08,0,1575,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3767,-74.25,0.52,12,0.02,-87.00,12417.00,10870,20241014,-40.57,5950,20250409,8.57,7830,-17.50,20250120,5950,8.57,20250409,10870,-40.57,20241014,5950,8.57,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,N,00,N
20250417,090506,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6430,20,2,0.31,9809530,1521,2.40,6470,6470,6420,8330,4490,6410,6449.40,9.08,0,119,6590,6500,6450,6360,6310,6475,6335,292,1920,500,4610,10,1,58305400,3749,-73.91,0.52,12,0.00,-87.00,12417.00,10870,20241014,-40.85,5950,20250409,8.07,7830,-17.88,20250120,5950,8.07,20250409,10870,-40.85,20241014,5950,8.07,20250409,1.55,Y,046890,500,291 억,,5295350,N,N,4686,N,00,N
20250416,160459,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6410,-80,5,-1.23,410629680,63478,125.37,6430,6540,6400,8430,4550,6490,6469.03,9.08,0,-12242,6636,6562,6466,6392,6296,6600,6430,292,1940,500,4670,10,1,58305400,3737,-73.68,0.52,12,0.11,-87.00,12417.00,10870,20241014,-41.03,5950,20250409,7.73,7830,-18.14,20250120,5950,7.73,20250409,10870,-41.03,20241014,5950,7.73,20250409,1.56,Y,046890,500,291 억,,5296283,N,N,4490,N,00,N
20250416,150505,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6410,-80,5,-1.23,390138375,60281,119.06,6430,6540,6410,8430,4550,6490,6472.00,9.08,0,-12103,6636,6562,6466,6392,6296,6600,6430,292,1940,500,4670,10,1,58305400,3737,-73.68,0.52,12,0.10,-87.00,12417.00,10870,20241014,-41.03,5950,20250409,7.73,7830,-18.14,20250120,5950,7.73,20250409,10870,-41.03,20241014,5950,7.73,20250409,1.56,Y,046890,500,291 억,,5296283,N,N,3524,N,00,N
20250416,140504,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6460,-30,5,-0.46,316725015,48856,96.49,6430,6540,6420,8430,4550,6490,6482.83,9.08,0,-9813,6636,6562,6466,6392,6296,6600,6430,292,1940,500,4670,10,1,58305400,3767,-74.25,0.52,12,0.08,-87.00,12417.00,10870,20241014,-40.57,5950,20250409,8.57,7830,-17.50,20250120,5950,8.57,20250409,10870,-40.57,20241014,5950,8.57,20250409,1.56,Y,046890,500,291 억,,5296283,N,N,3524,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 20250417 160501 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6510 100 2 1.56 551832595 85109 134.08 6470 6540 6380 8330 4490 6410 6483.83 9.08 0 20113 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3796 -74.83 0.52 12 0.15 -87.00 12417.00 10870 20241014 -40.11 5950 20250409 9.41 7830 -16.86 20250120 5950 9.41 20250409 10870 -40.11 20241014 5950 9.41 20250409 1.55 Y 046890 500 291 억 5295350 N N 4100 N 00 N
3 20250417 150504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6490 80 2 1.25 538268465 83023 130.79 6470 6540 6380 8330 4490 6410 6483.37 9.08 0 20317 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3784 -74.60 0.52 12 0.14 -87.00 12417.00 10870 20241014 -40.29 5950 20250409 9.08 7830 -17.11 20250120 5950 9.08 20250409 10870 -40.29 20241014 5950 9.08 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N
4 20250417 140507 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6490 80 2 1.25 478494925 73810 116.28 6470 6540 6380 8330 4490 6410 6482.79 9.08 0 19917 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3784 -74.60 0.52 12 0.13 -87.00 12417.00 10870 20241014 -40.29 5950 20250409 9.08 7830 -17.11 20250120 5950 9.08 20250409 10870 -40.29 20241014 5950 9.08 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N
5 20250417 130506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6510 100 2 1.56 438281455 67623 106.53 6470 6540 6380 8330 4490 6410 6481.25 9.08 0 18626 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3796 -74.83 0.52 12 0.12 -87.00 12417.00 10870 20241014 -40.11 5950 20250409 9.41 7830 -16.86 20250120 5950 9.41 20250409 10870 -40.11 20241014 5950 9.41 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N
6 20250417 120505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6510 100 2 1.56 240264415 37188 58.58 6470 6530 6380 8330 4490 6410 6460.80 9.08 0 9279 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3796 -74.83 0.52 12 0.06 -87.00 12417.00 10870 20241014 -40.11 5950 20250409 9.41 7830 -16.86 20250120 5950 9.41 20250409 10870 -40.11 20241014 5950 9.41 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N
7 20250417 110504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6470 60 2 0.94 172699095 26784 42.19 6470 6500 6380 8330 4490 6410 6447.85 9.08 0 2626 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3772 -74.37 0.52 12 0.05 -87.00 12417.00 10870 20241014 -40.48 5950 20250409 8.74 7830 -17.37 20250120 5950 8.74 20250409 10870 -40.48 20241014 5950 8.74 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N
8 20250417 100504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6460 50 2 0.78 87522595 13630 21.47 6470 6470 6380 8330 4490 6410 6421.32 9.08 0 1575 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3767 -74.25 0.52 12 0.02 -87.00 12417.00 10870 20241014 -40.57 5950 20250409 8.57 7830 -17.50 20250120 5950 8.57 20250409 10870 -40.57 20241014 5950 8.57 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N
9 20250417 090506 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6430 20 2 0.31 9809530 1521 2.40 6470 6470 6420 8330 4490 6410 6449.40 9.08 0 119 6590 6500 6450 6360 6310 6475 6335 292 1920 500 4610 10 1 58305400 3749 -73.91 0.52 12 0.00 -87.00 12417.00 10870 20241014 -40.85 5950 20250409 8.07 7830 -17.88 20250120 5950 8.07 20250409 10870 -40.85 20241014 5950 8.07 20250409 1.55 Y 046890 500 291 억 5295350 N N 4686 N 00 N
10 20250416 160459 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6410 -80 5 -1.23 410629680 63478 125.37 6430 6540 6400 8430 4550 6490 6469.03 9.08 0 -12242 6636 6562 6466 6392 6296 6600 6430 292 1940 500 4670 10 1 58305400 3737 -73.68 0.52 12 0.11 -87.00 12417.00 10870 20241014 -41.03 5950 20250409 7.73 7830 -18.14 20250120 5950 7.73 20250409 10870 -41.03 20241014 5950 7.73 20250409 1.56 Y 046890 500 291 억 5296283 N N 4490 N 00 N
11 20250416 150505 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6410 -80 5 -1.23 390138375 60281 119.06 6430 6540 6410 8430 4550 6490 6472.00 9.08 0 -12103 6636 6562 6466 6392 6296 6600 6430 292 1940 500 4670 10 1 58305400 3737 -73.68 0.52 12 0.10 -87.00 12417.00 10870 20241014 -41.03 5950 20250409 7.73 7830 -18.14 20250120 5950 7.73 20250409 10870 -41.03 20241014 5950 7.73 20250409 1.56 Y 046890 500 291 억 5296283 N N 3524 N 00 N
12 20250416 140504 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6460 -30 5 -0.46 316725015 48856 96.49 6430 6540 6420 8430 4550 6490 6482.83 9.08 0 -9813 6636 6562 6466 6392 6296 6600 6430 292 1940 500 4670 10 1 58305400 3767 -74.25 0.52 12 0.08 -87.00 12417.00 10870 20241014 -40.57 5950 20250409 8.57 7830 -17.50 20250120 5950 8.57 20250409 10870 -40.57 20241014 5950 8.57 20250409 1.56 Y 046890 500 291 억 5296283 N N 3524 N 00 N