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
046890/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
20250806,160406,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7050,60,2,0.86,505102300,71699,98.10,7050,7080,6950,9080,4900,6990,7044.76,8.88,0,29674,7156,7072,7026,6942,6896,7055,6925,292,2090,500,5030,10,1,58305400,4111,-81.03,0.57,12,0.12,-87.00,12417.00,10870,20241014,-35.14,5950,20250409,18.49,7830,-9.96,20250120,5950,18.49,20250409,10870,-35.14,20241014,5950,18.49,20250409,1.74,Y,046890,500,291 억,,5178793,N,N,5595,N,00,N
20250806,150413,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7060,70,2,1.00,449939525,63883,87.41,7050,7080,6950,9080,4900,6990,7043.18,8.88,0,25866,7156,7072,7026,6942,6896,7055,6925,292,2090,500,5030,10,1,58305400,4116,-81.15,0.57,12,0.11,-87.00,12417.00,10870,20241014,-35.05,5950,20250409,18.66,7830,-9.83,20250120,5950,18.66,20250409,10870,-35.05,20241014,5950,18.66,20250409,1.74,Y,046890,500,291 억,,5178793,N,N,13885,N,00,N
20250806,140414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7030,40,2,0.57,346118940,49164,67.27,7050,7080,6950,9080,4900,6990,7040.09,8.88,0,17254,7156,7072,7026,6942,6896,7055,6925,292,2090,500,5030,10,1,58305400,4099,-80.80,0.57,12,0.08,-87.00,12417.00,10870,20241014,-35.33,5950,20250409,18.15,7830,-10.22,20250120,5950,18.15,20250409,10870,-35.33,20241014,5950,18.15,20250409,1.74,Y,046890,500,291 억,,5178793,N,N,13885,N,00,N
20250806,130412,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7030,40,2,0.57,316367100,44938,61.49,7050,7080,6950,9080,4900,6990,7040.08,8.88,0,14508,7156,7072,7026,6942,6896,7055,6925,292,2090,500,5030,10,1,58305400,4099,-80.80,0.57,12,0.08,-87.00,12417.00,10870,20241014,-35.33,5950,20250409,18.15,7830,-10.22,20250120,5950,18.15,20250409,10870,-35.33,20241014,5950,18.15,20250409,1.74,Y,046890,500,291 억,,5178793,N,N,13885,N,00,N
20250806,120410,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7040,50,2,0.72,287680960,40860,55.91,7050,7080,6950,9080,4900,6990,7040.65,8.88,0,12474,7156,7072,7026,6942,6896,7055,6925,292,2090,500,5030,10,1,58305400,4105,-80.92,0.57,12,0.07,-87.00,12417.00,10870,20241014,-35.23,5950,20250409,18.32,7830,-10.09,20250120,5950,18.32,20250409,10870,-35.23,20241014,5950,18.32,20250409,1.74,Y,046890,500,291 억,,5178793,N,N,13885,N,00,N
20250806,110414,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7070,80,2,1.14,258266670,36684,50.19,7050,7080,6950,9080,4900,6990,7040.31,8.88,0,12357,7156,7072,7026,6942,6896,7055,6925,292,2090,500,5030,10,1,58305400,4122,-81.26,0.57,12,0.06,-87.00,12417.00,10870,20241014,-34.96,5950,20250409,18.82,7830,-9.71,20250120,5950,18.82,20250409,10870,-34.96,20241014,5950,18.82,20250409,1.74,Y,046890,500,291 억,,5178793,N,N,13885,N,00,N
20250806,100412,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7050,60,2,0.86,149733640,21299,29.14,7050,7070,6950,9080,4900,6990,7030.08,8.88,0,7130,7156,7072,7026,6942,6896,7055,6925,292,2090,500,5030,10,1,58305400,4111,-81.03,0.57,12,0.04,-87.00,12417.00,10870,20241014,-35.14,5950,20250409,18.49,7830,-9.96,20250120,5950,18.49,20250409,10870,-35.14,20241014,5950,18.49,20250409,1.74,Y,046890,500,291 억,,5178793,N,N,13885,N,00,N
20250806,090411,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,7010,20,2,0.29,18415760,2625,3.59,7050,7050,6990,9080,4900,6990,7015.53,8.88,0,-957,7156,7072,7026,6942,6896,7055,6925,292,2090,500,5030,10,1,58305400,4087,-80.57,0.56,12,0.00,-87.00,12417.00,10870,20241014,-35.51,5950,20250409,17.82,7830,-10.47,20250120,5950,17.82,20250409,10870,-35.51,20241014,5950,17.82,20250409,1.74,Y,046890,500,291 억,,5178793,N,N,13885,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 160406 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7050 60 2 0.86 505102300 71699 98.10 7050 7080 6950 9080 4900 6990 7044.76 8.88 0 29674 7156 7072 7026 6942 6896 7055 6925 292 2090 500 5030 10 1 58305400 4111 -81.03 0.57 12 0.12 -87.00 12417.00 10870 20241014 -35.14 5950 20250409 18.49 7830 -9.96 20250120 5950 18.49 20250409 10870 -35.14 20241014 5950 18.49 20250409 1.74 Y 046890 500 291 억 5178793 N N 5595 N 00 N
3 20250806 150413 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7060 70 2 1.00 449939525 63883 87.41 7050 7080 6950 9080 4900 6990 7043.18 8.88 0 25866 7156 7072 7026 6942 6896 7055 6925 292 2090 500 5030 10 1 58305400 4116 -81.15 0.57 12 0.11 -87.00 12417.00 10870 20241014 -35.05 5950 20250409 18.66 7830 -9.83 20250120 5950 18.66 20250409 10870 -35.05 20241014 5950 18.66 20250409 1.74 Y 046890 500 291 억 5178793 N N 13885 N 00 N
4 20250806 140414 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7030 40 2 0.57 346118940 49164 67.27 7050 7080 6950 9080 4900 6990 7040.09 8.88 0 17254 7156 7072 7026 6942 6896 7055 6925 292 2090 500 5030 10 1 58305400 4099 -80.80 0.57 12 0.08 -87.00 12417.00 10870 20241014 -35.33 5950 20250409 18.15 7830 -10.22 20250120 5950 18.15 20250409 10870 -35.33 20241014 5950 18.15 20250409 1.74 Y 046890 500 291 억 5178793 N N 13885 N 00 N
5 20250806 130412 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7030 40 2 0.57 316367100 44938 61.49 7050 7080 6950 9080 4900 6990 7040.08 8.88 0 14508 7156 7072 7026 6942 6896 7055 6925 292 2090 500 5030 10 1 58305400 4099 -80.80 0.57 12 0.08 -87.00 12417.00 10870 20241014 -35.33 5950 20250409 18.15 7830 -10.22 20250120 5950 18.15 20250409 10870 -35.33 20241014 5950 18.15 20250409 1.74 Y 046890 500 291 억 5178793 N N 13885 N 00 N
6 20250806 120410 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7040 50 2 0.72 287680960 40860 55.91 7050 7080 6950 9080 4900 6990 7040.65 8.88 0 12474 7156 7072 7026 6942 6896 7055 6925 292 2090 500 5030 10 1 58305400 4105 -80.92 0.57 12 0.07 -87.00 12417.00 10870 20241014 -35.23 5950 20250409 18.32 7830 -10.09 20250120 5950 18.32 20250409 10870 -35.23 20241014 5950 18.32 20250409 1.74 Y 046890 500 291 억 5178793 N N 13885 N 00 N
7 20250806 110414 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7070 80 2 1.14 258266670 36684 50.19 7050 7080 6950 9080 4900 6990 7040.31 8.88 0 12357 7156 7072 7026 6942 6896 7055 6925 292 2090 500 5030 10 1 58305400 4122 -81.26 0.57 12 0.06 -87.00 12417.00 10870 20241014 -34.96 5950 20250409 18.82 7830 -9.71 20250120 5950 18.82 20250409 10870 -34.96 20241014 5950 18.82 20250409 1.74 Y 046890 500 291 억 5178793 N N 13885 N 00 N
8 20250806 100412 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7050 60 2 0.86 149733640 21299 29.14 7050 7070 6950 9080 4900 6990 7030.08 8.88 0 7130 7156 7072 7026 6942 6896 7055 6925 292 2090 500 5030 10 1 58305400 4111 -81.03 0.57 12 0.04 -87.00 12417.00 10870 20241014 -35.14 5950 20250409 18.49 7830 -9.96 20250120 5950 18.49 20250409 10870 -35.14 20241014 5950 18.49 20250409 1.74 Y 046890 500 291 억 5178793 N N 13885 N 00 N
9 20250806 090411 55 40.00 KSQ150 전기·전자 N N N Y 40 N 7010 20 2 0.29 18415760 2625 3.59 7050 7050 6990 9080 4900 6990 7015.53 8.88 0 -957 7156 7072 7026 6942 6896 7055 6925 292 2090 500 5030 10 1 58305400 4087 -80.57 0.56 12 0.00 -87.00 12417.00 10870 20241014 -35.51 5950 20250409 17.82 7830 -10.47 20250120 5950 17.82 20250409 10870 -35.51 20241014 5950 17.82 20250409 1.74 Y 046890 500 291 억 5178793 N N 13885 N 00 N