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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160457,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6420,60,2,0.94,431953970,67213,63.02,6400,6470,6360,8260,4460,6360,6426.64,9.01,0,19624,6506,6432,6336,6262,6166,6470,6300,292,1900,500,4570,10,1,58305400,3743,-73.79,0.52,12,0.12,-87.00,12417.00,10870,20241014,-40.94,5950,20250409,7.90,7830,-18.01,20250120,5950,7.90,20250409,10870,-40.94,20241014,5950,7.90,20250409,1.60,Y,046890,500,291 억,,5252341,N,N,4404,N,00,N
20250414,150500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6430,70,2,1.10,400806970,62362,58.47,6400,6470,6360,8260,4460,6360,6427.10,9.01,0,21616,6506,6432,6336,6262,6166,6470,6300,292,1900,500,4570,10,1,58305400,3749,-73.91,0.52,12,0.11,-87.00,12417.00,10870,20241014,-40.85,5950,20250409,8.07,7830,-17.88,20250120,5950,8.07,20250409,10870,-40.85,20241014,5950,8.07,20250409,1.60,Y,046890,500,291 억,,5252341,N,N,10292,N,00,N
20250414,140459,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6440,80,2,1.26,352757390,54889,51.46,6400,6470,6360,8260,4460,6360,6426.74,9.01,0,18129,6506,6432,6336,6262,6166,6470,6300,292,1900,500,4570,10,1,58305400,3755,-74.02,0.52,12,0.09,-87.00,12417.00,10870,20241014,-40.75,5950,20250409,8.24,7830,-17.75,20250120,5950,8.24,20250409,10870,-40.75,20241014,5950,8.24,20250409,1.60,Y,046890,500,291 억,,5252341,N,N,10292,N,00,N
20250414,130500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6450,90,2,1.42,307027540,47769,44.79,6400,6470,6360,8260,4460,6360,6427.34,9.01,0,15728,6506,6432,6336,6262,6166,6470,6300,292,1900,500,4570,10,1,58305400,3761,-74.14,0.52,12,0.08,-87.00,12417.00,10870,20241014,-40.66,5950,20250409,8.40,7830,-17.62,20250120,5950,8.40,20250409,10870,-40.66,20241014,5950,8.40,20250409,1.60,Y,046890,500,291 억,,5252341,N,N,10292,N,00,N
20250414,120501,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6430,70,2,1.10,254719010,39636,37.16,6400,6470,6360,8260,4460,6360,6426.46,9.01,0,9449,6506,6432,6336,6262,6166,6470,6300,292,1900,500,4570,10,1,58305400,3749,-73.91,0.52,12,0.07,-87.00,12417.00,10870,20241014,-40.85,5950,20250409,8.07,7830,-17.88,20250120,5950,8.07,20250409,10870,-40.85,20241014,5950,8.07,20250409,1.60,Y,046890,500,291 억,,5252341,N,N,10292,N,00,N
20250414,110458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6420,60,2,0.94,230481520,35866,33.63,6400,6470,6360,8260,4460,6360,6426.18,9.01,0,7960,6506,6432,6336,6262,6166,6470,6300,292,1900,500,4570,10,1,58305400,3743,-73.79,0.52,12,0.06,-87.00,12417.00,10870,20241014,-40.94,5950,20250409,7.90,7830,-18.01,20250120,5950,7.90,20250409,10870,-40.94,20241014,5950,7.90,20250409,1.60,Y,046890,500,291 억,,5252341,N,N,10292,N,00,N
20250414,100500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6430,70,2,1.10,205470750,31969,29.97,6400,6470,6360,8260,4460,6360,6427.19,9.01,0,6251,6506,6432,6336,6262,6166,6470,6300,292,1900,500,4570,10,1,58305400,3749,-73.91,0.52,12,0.05,-87.00,12417.00,10870,20241014,-40.85,5950,20250409,8.07,7830,-17.88,20250120,5950,8.07,20250409,10870,-40.85,20241014,5950,8.07,20250409,1.60,Y,046890,500,291 억,,5252341,N,N,10292,N,00,N
20250414,090500,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6410,50,2,0.79,30089140,4705,4.41,6400,6420,6360,8260,4460,6360,6395.14,9.01,0,-1046,6506,6432,6336,6262,6166,6470,6300,292,1900,500,4570,10,1,58305400,3737,-73.68,0.52,12,0.01,-87.00,12417.00,10870,20241014,-41.03,5950,20250409,7.73,7830,-18.14,20250120,5950,7.73,20250409,10870,-41.03,20241014,5950,7.73,20250409,1.60,Y,046890,500,291 억,,5252341,N,N,10292,N,00,N
20250411,160455,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6360,-70,5,-1.09,672654325,106654,61.90,6310,6410,6240,8350,4510,6430,6306.88,9.00,0,-6204,6603,6516,6343,6256,6083,6560,6300,292,1920,500,4620,10,1,58305400,3708,-73.10,0.51,12,0.18,-87.00,12417.00,10870,20241014,-41.49,5950,20250409,6.89,7830,-18.77,20250120,5950,6.89,20250409,10870,-41.49,20241014,5950,6.89,20250409,1.60,Y,046890,500,291 억,,5245810,N,N,10292,N,00,N
20250411,150458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6390,-40,5,-0.62,608162725,96525,56.02,6310,6410,6240,8350,4510,6430,6300.57,9.00,0,-6578,6603,6516,6343,6256,6083,6560,6300,292,1920,500,4620,10,1,58305400,3726,-73.45,0.51,12,0.17,-87.00,12417.00,10870,20241014,-41.21,5950,20250409,7.39,7830,-18.39,20250120,5950,7.39,20250409,10870,-41.21,20241014,5950,7.39,20250409,1.60,Y,046890,500,291 억,,5245810,N,N,15459,N,00,N
20250411,140458,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,6370,-60,5,-0.93,564468160,89678,52.04,6310,6390,6240,8350,4510,6430,6294.39,9.00,0,-7390,6603,6516,6343,6256,6083,6560,6300,292,1920,500,4620,10,1,58305400,3714,-73.22,0.51,12,0.15,-87.00,12417.00,10870,20241014,-41.40,5950,20250409,7.06,7830,-18.65,20250120,5950,7.06,20250409,10870,-41.40,20241014,5950,7.06,20250409,1.60,Y,046890,500,291 억,,5245810,N,N,15459,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 20250414 160457 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6420 60 2 0.94 431953970 67213 63.02 6400 6470 6360 8260 4460 6360 6426.64 9.01 0 19624 6506 6432 6336 6262 6166 6470 6300 292 1900 500 4570 10 1 58305400 3743 -73.79 0.52 12 0.12 -87.00 12417.00 10870 20241014 -40.94 5950 20250409 7.90 7830 -18.01 20250120 5950 7.90 20250409 10870 -40.94 20241014 5950 7.90 20250409 1.60 Y 046890 500 291 억 5252341 N N 4404 N 00 N
3 20250414 150500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6430 70 2 1.10 400806970 62362 58.47 6400 6470 6360 8260 4460 6360 6427.10 9.01 0 21616 6506 6432 6336 6262 6166 6470 6300 292 1900 500 4570 10 1 58305400 3749 -73.91 0.52 12 0.11 -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 1.60 Y 046890 500 291 억 5252341 N N 10292 N 00 N
4 20250414 140459 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6440 80 2 1.26 352757390 54889 51.46 6400 6470 6360 8260 4460 6360 6426.74 9.01 0 18129 6506 6432 6336 6262 6166 6470 6300 292 1900 500 4570 10 1 58305400 3755 -74.02 0.52 12 0.09 -87.00 12417.00 10870 20241014 -40.75 5950 20250409 8.24 7830 -17.75 20250120 5950 8.24 20250409 10870 -40.75 20241014 5950 8.24 20250409 1.60 Y 046890 500 291 억 5252341 N N 10292 N 00 N
5 20250414 130500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6450 90 2 1.42 307027540 47769 44.79 6400 6470 6360 8260 4460 6360 6427.34 9.01 0 15728 6506 6432 6336 6262 6166 6470 6300 292 1900 500 4570 10 1 58305400 3761 -74.14 0.52 12 0.08 -87.00 12417.00 10870 20241014 -40.66 5950 20250409 8.40 7830 -17.62 20250120 5950 8.40 20250409 10870 -40.66 20241014 5950 8.40 20250409 1.60 Y 046890 500 291 억 5252341 N N 10292 N 00 N
6 20250414 120501 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6430 70 2 1.10 254719010 39636 37.16 6400 6470 6360 8260 4460 6360 6426.46 9.01 0 9449 6506 6432 6336 6262 6166 6470 6300 292 1900 500 4570 10 1 58305400 3749 -73.91 0.52 12 0.07 -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 1.60 Y 046890 500 291 억 5252341 N N 10292 N 00 N
7 20250414 110458 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6420 60 2 0.94 230481520 35866 33.63 6400 6470 6360 8260 4460 6360 6426.18 9.01 0 7960 6506 6432 6336 6262 6166 6470 6300 292 1900 500 4570 10 1 58305400 3743 -73.79 0.52 12 0.06 -87.00 12417.00 10870 20241014 -40.94 5950 20250409 7.90 7830 -18.01 20250120 5950 7.90 20250409 10870 -40.94 20241014 5950 7.90 20250409 1.60 Y 046890 500 291 억 5252341 N N 10292 N 00 N
8 20250414 100500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6430 70 2 1.10 205470750 31969 29.97 6400 6470 6360 8260 4460 6360 6427.19 9.01 0 6251 6506 6432 6336 6262 6166 6470 6300 292 1900 500 4570 10 1 58305400 3749 -73.91 0.52 12 0.05 -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 1.60 Y 046890 500 291 억 5252341 N N 10292 N 00 N
9 20250414 090500 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6410 50 2 0.79 30089140 4705 4.41 6400 6420 6360 8260 4460 6360 6395.14 9.01 0 -1046 6506 6432 6336 6262 6166 6470 6300 292 1900 500 4570 10 1 58305400 3737 -73.68 0.52 12 0.01 -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 1.60 Y 046890 500 291 억 5252341 N N 10292 N 00 N
10 20250411 160455 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6360 -70 5 -1.09 672654325 106654 61.90 6310 6410 6240 8350 4510 6430 6306.88 9.00 0 -6204 6603 6516 6343 6256 6083 6560 6300 292 1920 500 4620 10 1 58305400 3708 -73.10 0.51 12 0.18 -87.00 12417.00 10870 20241014 -41.49 5950 20250409 6.89 7830 -18.77 20250120 5950 6.89 20250409 10870 -41.49 20241014 5950 6.89 20250409 1.60 Y 046890 500 291 억 5245810 N N 10292 N 00 N
11 20250411 150458 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6390 -40 5 -0.62 608162725 96525 56.02 6310 6410 6240 8350 4510 6430 6300.57 9.00 0 -6578 6603 6516 6343 6256 6083 6560 6300 292 1920 500 4620 10 1 58305400 3726 -73.45 0.51 12 0.17 -87.00 12417.00 10870 20241014 -41.21 5950 20250409 7.39 7830 -18.39 20250120 5950 7.39 20250409 10870 -41.21 20241014 5950 7.39 20250409 1.60 Y 046890 500 291 억 5245810 N N 15459 N 00 N
12 20250411 140458 55 40.00 KSQ150 전기·전자 N N N Y 40 N 6370 -60 5 -0.93 564468160 89678 52.04 6310 6390 6240 8350 4510 6430 6294.39 9.00 0 -7390 6603 6516 6343 6256 6083 6560 6300 292 1920 500 4620 10 1 58305400 3714 -73.22 0.51 12 0.15 -87.00 12417.00 10870 20241014 -41.40 5950 20250409 7.06 7830 -18.65 20250120 5950 7.06 20250409 10870 -41.40 20241014 5950 7.06 20250409 1.60 Y 046890 500 291 억 5245810 N N 15459 N 00 N