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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006730/price/prices-20250501.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
20250516,160204,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6310,60,2,0.96,1093270505,174362,109.37,6320,6330,6170,8120,4380,6250,6270.12,11.42,0,25424,6456,6352,6226,6122,5996,6405,6175,337,1870,500,4500,10,1,65926923,4160,12.28,0.41,12,0.26,514.00,15316.00,8250,20240517,-23.52,5060,20241220,24.70,6330,0.00,20250515,5200,21.35,20250407,8250,-23.52,20240517,5060,24.70,20241220,0.74,Y,006730,500,337 억,,7531422,N,N,4346,N,00,N
20250516,150205,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6285,35,2,0.56,1050348370,167538,105.09,6320,6330,6170,8120,4380,6250,6269.31,11.42,0,22331,6456,6352,6226,6122,5996,6405,6175,337,1870,500,4500,10,1,65926923,4144,12.23,0.41,12,0.25,514.00,15316.00,8250,20240517,-23.82,5060,20241220,24.21,6330,0.00,20250515,5200,20.87,20250407,8250,-23.82,20240517,5060,24.21,20241220,0.74,Y,006730,500,337 억,,7531422,N,N,3941,N,00,N
20250516,140206,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6280,30,2,0.48,876037005,139893,87.75,6320,6320,6170,8120,4380,6250,6262.19,11.42,0,28421,6456,6352,6226,6122,5996,6405,6175,337,1870,500,4500,10,1,65926923,4140,12.22,0.41,12,0.21,514.00,15316.00,8250,20240517,-23.88,5060,20241220,24.11,6330,-0.79,20250515,5200,20.77,20250407,8250,-23.88,20240517,5060,24.11,20241220,0.74,Y,006730,500,337 억,,7531422,N,N,3941,N,00,N
20250516,130205,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6220,-30,5,-0.48,731418375,116805,73.27,6320,6320,6170,8120,4380,6250,6261.88,11.42,0,32149,6456,6352,6226,6122,5996,6405,6175,337,1870,500,4500,10,1,65926923,4101,12.10,0.41,12,0.18,514.00,15316.00,8250,20240517,-24.61,5060,20241220,22.92,6330,-1.74,20250515,5200,19.62,20250407,8250,-24.61,20240517,5060,22.92,20241220,0.74,Y,006730,500,337 억,,7531422,N,N,3941,N,00,N
20250516,120204,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6210,-40,5,-0.64,591505625,94272,59.13,6320,6320,6200,8120,4380,6250,6274.46,11.42,0,31160,6456,6352,6226,6122,5996,6405,6175,337,1870,500,4500,10,1,65926923,4094,12.08,0.41,12,0.14,514.00,15316.00,8250,20240517,-24.73,5060,20241220,22.73,6330,-1.90,20250515,5200,19.42,20250407,8250,-24.73,20240517,5060,22.73,20241220,0.74,Y,006730,500,337 억,,7531422,N,N,3941,N,00,N
20250516,110201,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6300,50,2,0.80,447761985,71262,44.70,6320,6320,6210,8120,4380,6250,6283.32,11.42,0,30479,6456,6352,6226,6122,5996,6405,6175,337,1870,500,4500,10,1,65926923,4153,12.26,0.41,12,0.11,514.00,15316.00,8250,20240517,-23.64,5060,20241220,24.51,6330,-0.47,20250515,5200,21.15,20250407,8250,-23.64,20240517,5060,24.51,20241220,0.74,Y,006730,500,337 억,,7531422,N,N,3941,N,00,N
20250516,100207,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6270,20,2,0.32,293963265,46843,29.38,6320,6320,6210,8120,4380,6250,6275.50,11.42,0,23326,6456,6352,6226,6122,5996,6405,6175,337,1870,500,4500,10,1,65926923,4134,12.20,0.41,12,0.07,514.00,15316.00,8250,20240517,-24.00,5060,20241220,23.91,6330,-0.95,20250515,5200,20.58,20250407,8250,-24.00,20240517,5060,23.91,20241220,0.74,Y,006730,500,337 억,,7531422,N,N,3941,N,00,N
20250516,090206,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6250,0,3,0.00,17654870,2822,1.77,6320,6320,6240,8120,4380,6250,6256.16,11.42,0,-1837,6456,6352,6226,6122,5996,6405,6175,337,1870,500,4500,10,1,65926923,4120,12.16,0.41,12,0.00,514.00,15316.00,8250,20240517,-24.24,5060,20241220,23.52,6330,-1.26,20250515,5200,20.19,20250407,8250,-24.24,20240517,5060,23.52,20241220,0.74,Y,006730,500,337 억,,7531422,N,N,3941,N,00,N
20250515,160216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6250,110,2,1.79,995306315,159424,172.81,6120,6330,6100,7980,4300,6140,6243.14,11.58,0,-11207,6273,6206,6113,6046,5953,6240,6080,337,1840,500,4420,10,1,65926923,4120,12.16,0.41,12,0.24,514.00,15316.00,8250,20240517,-24.24,5060,20241220,23.52,6330,-1.26,20250515,5200,20.19,20250407,8250,-24.24,20240517,5060,23.52,20241220,0.73,Y,006730,500,337 억,,7631916,N,N,3941,N,00,N
20250515,150216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6240,100,2,1.63,967958705,155046,168.07,6120,6330,6100,7980,4300,6140,6243.04,11.58,0,-10332,6273,6206,6113,6046,5953,6240,6080,337,1840,500,4420,10,1,65926923,4114,12.14,0.41,12,0.24,514.00,15316.00,8250,20240517,-24.36,5060,20241220,23.32,6330,-1.42,20250515,5200,20.00,20250407,8250,-24.36,20240517,5060,23.32,20241220,0.73,Y,006730,500,337 억,,7631916,N,N,1186,N,00,N
20250515,140216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,6250,110,2,1.79,855286475,136972,148.48,6120,6330,6100,7980,4300,6140,6244.24,11.58,0,-11737,6273,6206,6113,6046,5953,6240,6080,337,1840,500,4420,10,1,65926923,4120,12.16,0.41,12,0.21,514.00,15316.00,8250,20240517,-24.24,5060,20241220,23.52,6330,-1.26,20250515,5200,20.19,20250407,8250,-24.24,20240517,5060,23.52,20241220,0.73,Y,006730,500,337 억,,7631916,N,N,1186,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 20250516 160204 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6310 60 2 0.96 1093270505 174362 109.37 6320 6330 6170 8120 4380 6250 6270.12 11.42 0 25424 6456 6352 6226 6122 5996 6405 6175 337 1870 500 4500 10 1 65926923 4160 12.28 0.41 12 0.26 514.00 15316.00 8250 20240517 -23.52 5060 20241220 24.70 6330 0.00 20250515 5200 21.35 20250407 8250 -23.52 20240517 5060 24.70 20241220 0.74 Y 006730 500 337 억 7531422 N N 4346 N 00 N
3 20250516 150205 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6285 35 2 0.56 1050348370 167538 105.09 6320 6330 6170 8120 4380 6250 6269.31 11.42 0 22331 6456 6352 6226 6122 5996 6405 6175 337 1870 500 4500 10 1 65926923 4144 12.23 0.41 12 0.25 514.00 15316.00 8250 20240517 -23.82 5060 20241220 24.21 6330 0.00 20250515 5200 20.87 20250407 8250 -23.82 20240517 5060 24.21 20241220 0.74 Y 006730 500 337 억 7531422 N N 3941 N 00 N
4 20250516 140206 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6280 30 2 0.48 876037005 139893 87.75 6320 6320 6170 8120 4380 6250 6262.19 11.42 0 28421 6456 6352 6226 6122 5996 6405 6175 337 1870 500 4500 10 1 65926923 4140 12.22 0.41 12 0.21 514.00 15316.00 8250 20240517 -23.88 5060 20241220 24.11 6330 -0.79 20250515 5200 20.77 20250407 8250 -23.88 20240517 5060 24.11 20241220 0.74 Y 006730 500 337 억 7531422 N N 3941 N 00 N
5 20250516 130205 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6220 -30 5 -0.48 731418375 116805 73.27 6320 6320 6170 8120 4380 6250 6261.88 11.42 0 32149 6456 6352 6226 6122 5996 6405 6175 337 1870 500 4500 10 1 65926923 4101 12.10 0.41 12 0.18 514.00 15316.00 8250 20240517 -24.61 5060 20241220 22.92 6330 -1.74 20250515 5200 19.62 20250407 8250 -24.61 20240517 5060 22.92 20241220 0.74 Y 006730 500 337 억 7531422 N N 3941 N 00 N
6 20250516 120204 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6210 -40 5 -0.64 591505625 94272 59.13 6320 6320 6200 8120 4380 6250 6274.46 11.42 0 31160 6456 6352 6226 6122 5996 6405 6175 337 1870 500 4500 10 1 65926923 4094 12.08 0.41 12 0.14 514.00 15316.00 8250 20240517 -24.73 5060 20241220 22.73 6330 -1.90 20250515 5200 19.42 20250407 8250 -24.73 20240517 5060 22.73 20241220 0.74 Y 006730 500 337 억 7531422 N N 3941 N 00 N
7 20250516 110201 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6300 50 2 0.80 447761985 71262 44.70 6320 6320 6210 8120 4380 6250 6283.32 11.42 0 30479 6456 6352 6226 6122 5996 6405 6175 337 1870 500 4500 10 1 65926923 4153 12.26 0.41 12 0.11 514.00 15316.00 8250 20240517 -23.64 5060 20241220 24.51 6330 -0.47 20250515 5200 21.15 20250407 8250 -23.64 20240517 5060 24.51 20241220 0.74 Y 006730 500 337 억 7531422 N N 3941 N 00 N
8 20250516 100207 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6270 20 2 0.32 293963265 46843 29.38 6320 6320 6210 8120 4380 6250 6275.50 11.42 0 23326 6456 6352 6226 6122 5996 6405 6175 337 1870 500 4500 10 1 65926923 4134 12.20 0.41 12 0.07 514.00 15316.00 8250 20240517 -24.00 5060 20241220 23.91 6330 -0.95 20250515 5200 20.58 20250407 8250 -24.00 20240517 5060 23.91 20241220 0.74 Y 006730 500 337 억 7531422 N N 3941 N 00 N
9 20250516 090206 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6250 0 3 0.00 17654870 2822 1.77 6320 6320 6240 8120 4380 6250 6256.16 11.42 0 -1837 6456 6352 6226 6122 5996 6405 6175 337 1870 500 4500 10 1 65926923 4120 12.16 0.41 12 0.00 514.00 15316.00 8250 20240517 -24.24 5060 20241220 23.52 6330 -1.26 20250515 5200 20.19 20250407 8250 -24.24 20240517 5060 23.52 20241220 0.74 Y 006730 500 337 억 7531422 N N 3941 N 00 N
10 20250515 160216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6250 110 2 1.79 995306315 159424 172.81 6120 6330 6100 7980 4300 6140 6243.14 11.58 0 -11207 6273 6206 6113 6046 5953 6240 6080 337 1840 500 4420 10 1 65926923 4120 12.16 0.41 12 0.24 514.00 15316.00 8250 20240517 -24.24 5060 20241220 23.52 6330 -1.26 20250515 5200 20.19 20250407 8250 -24.24 20240517 5060 23.52 20241220 0.73 Y 006730 500 337 억 7631916 N N 3941 N 00 N
11 20250515 150216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6240 100 2 1.63 967958705 155046 168.07 6120 6330 6100 7980 4300 6140 6243.04 11.58 0 -10332 6273 6206 6113 6046 5953 6240 6080 337 1840 500 4420 10 1 65926923 4114 12.14 0.41 12 0.24 514.00 15316.00 8250 20240517 -24.36 5060 20241220 23.32 6330 -1.42 20250515 5200 20.00 20250407 8250 -24.36 20240517 5060 23.32 20241220 0.73 Y 006730 500 337 억 7631916 N N 1186 N 00 N
12 20250515 140216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 6250 110 2 1.79 855286475 136972 148.48 6120 6330 6100 7980 4300 6140 6244.24 11.58 0 -11737 6273 6206 6113 6046 5953 6240 6080 337 1840 500 4420 10 1 65926923 4120 12.16 0.41 12 0.21 514.00 15316.00 8250 20240517 -24.24 5060 20241220 23.52 6330 -1.26 20250515 5200 20.19 20250407 8250 -24.24 20240517 5060 23.52 20241220 0.73 Y 006730 500 337 억 7631916 N N 1186 N 00 N