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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006730/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
20250407,160212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5280,-220,5,-4.00,628280380,118727,140.77,5320,5420,5200,7150,3850,5500,5291.81,11.20,0,622,5673,5586,5453,5366,5233,5630,5410,337,1650,500,3960,10,1,65926923,3481,10.27,0.34,12,0.18,514.00,15316.00,8250,20240517,-36.00,5060,20241220,4.35,5960,-11.41,20250321,5200,1.54,20250407,8250,-36.00,20240517,5060,4.35,20241220,0.62,Y,006730,500,337 억,,7382039,N,N,4419,N,00,N
20250407,150214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5310,-190,5,-3.45,591080400,111694,132.43,5320,5420,5200,7150,3850,5500,5291.96,11.20,0,-1082,5673,5586,5453,5366,5233,5630,5410,337,1650,500,3960,10,1,65926923,3501,10.33,0.35,12,0.17,514.00,15316.00,8250,20240517,-35.64,5060,20241220,4.94,5960,-10.91,20250321,5200,2.12,20250407,8250,-35.64,20240517,5060,4.94,20241220,0.62,Y,006730,500,337 억,,7382039,N,N,2456,N,00,N
20250407,140213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5290,-210,5,-3.82,519359940,98161,116.38,5320,5420,5200,7150,3850,5500,5290.90,11.20,0,-6260,5673,5586,5453,5366,5233,5630,5410,337,1650,500,3960,10,1,65926923,3488,10.29,0.35,12,0.15,514.00,15316.00,8250,20240517,-35.88,5060,20241220,4.55,5960,-11.24,20250321,5200,1.73,20250407,8250,-35.88,20240517,5060,4.55,20241220,0.62,Y,006730,500,337 억,,7382039,N,N,2456,N,00,N
20250407,130212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5300,-200,5,-3.64,494125440,93388,110.72,5320,5420,5200,7150,3850,5500,5291.10,11.20,0,-4958,5673,5586,5453,5366,5233,5630,5410,337,1650,500,3960,10,1,65926923,3494,10.31,0.35,12,0.14,514.00,15316.00,8250,20240517,-35.76,5060,20241220,4.74,5960,-11.07,20250321,5200,1.92,20250407,8250,-35.76,20240517,5060,4.74,20241220,0.62,Y,006730,500,337 억,,7382039,N,N,2456,N,00,N
20250407,120213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5290,-210,5,-3.82,463171350,87522,103.77,5320,5420,5200,7150,3850,5500,5292.06,11.20,0,-528,5673,5586,5453,5366,5233,5630,5410,337,1650,500,3960,10,1,65926923,3488,10.29,0.35,12,0.13,514.00,15316.00,8250,20240517,-35.88,5060,20241220,4.55,5960,-11.24,20250321,5200,1.73,20250407,8250,-35.88,20240517,5060,4.55,20241220,0.62,Y,006730,500,337 억,,7382039,N,N,2456,N,00,N
20250407,110213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5290,-210,5,-3.82,408207430,77152,91.47,5320,5420,5200,7150,3850,5500,5290.95,11.20,0,4389,5673,5586,5453,5366,5233,5630,5410,337,1650,500,3960,10,1,65926923,3488,10.29,0.35,12,0.12,514.00,15316.00,8250,20240517,-35.88,5060,20241220,4.55,5960,-11.24,20250321,5200,1.73,20250407,8250,-35.88,20240517,5060,4.55,20241220,0.62,Y,006730,500,337 억,,7382039,N,N,2456,N,00,N
20250407,100213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5250,-250,5,-4.55,336076480,63412,75.18,5320,5420,5220,7150,3850,5500,5299.89,11.20,0,13463,5673,5586,5453,5366,5233,5630,5410,337,1650,500,3960,10,1,65926923,3461,10.21,0.34,12,0.10,514.00,15316.00,8250,20240517,-36.36,5060,20241220,3.75,5960,-11.91,20250321,5220,0.57,20250407,8250,-36.36,20240517,5060,3.75,20241220,0.62,Y,006730,500,337 억,,7382039,N,N,2456,N,00,N
20250407,090213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5340,-160,5,-2.91,38537710,7245,8.59,5320,5420,5290,7150,3850,5500,5319.21,11.20,0,-1731,5673,5586,5453,5366,5233,5630,5410,337,1650,500,3960,10,1,65926923,3520,10.39,0.35,12,0.01,514.00,15316.00,8250,20240517,-35.27,5060,20241220,5.53,5960,-10.40,20250321,5290,0.95,20250407,8250,-35.27,20240517,5060,5.53,20241220,0.62,Y,006730,500,337 억,,7382039,N,N,2456,N,00,N
20250404,160212,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5500,140,2,2.61,458499390,84344,79.23,5400,5540,5320,6960,3760,5360,5436.06,11.05,0,13647,5520,5440,5380,5300,5240,5410,5270,337,1600,500,3850,10,1,65926923,3626,10.70,0.36,12,0.13,514.00,15316.00,8250,20240517,-33.33,5060,20241220,8.70,5960,-7.72,20250321,5320,3.38,20250404,8250,-33.33,20240517,5060,8.70,20241220,0.62,Y,006730,500,337 억,,7285273,N,N,2456,N,00,N
20250404,150213,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5480,120,2,2.24,383629620,70740,66.45,5400,5500,5320,6960,3760,5360,5423.09,11.05,0,15325,5520,5440,5380,5300,5240,5410,5270,337,1600,500,3850,10,1,65926923,3613,10.66,0.36,12,0.11,514.00,15316.00,8250,20240517,-33.58,5060,20241220,8.30,5960,-8.05,20250321,5320,3.01,20250404,8250,-33.58,20240517,5060,8.30,20241220,0.62,Y,006730,500,337 억,,7285273,N,N,4516,N,00,N
20250404,140214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5400,40,2,0.75,311576450,57520,54.03,5400,5490,5320,6960,3760,5360,5416.84,11.05,0,11300,5520,5440,5380,5300,5240,5410,5270,337,1600,500,3850,10,1,65926923,3560,10.51,0.35,12,0.09,514.00,15316.00,8250,20240517,-34.55,5060,20241220,6.72,5960,-9.40,20250321,5320,1.50,20250404,8250,-34.55,20240517,5060,6.72,20241220,0.62,Y,006730,500,337 억,,7285273,N,N,4516,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 20250407 160212 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5280 -220 5 -4.00 628280380 118727 140.77 5320 5420 5200 7150 3850 5500 5291.81 11.20 0 622 5673 5586 5453 5366 5233 5630 5410 337 1650 500 3960 10 1 65926923 3481 10.27 0.34 12 0.18 514.00 15316.00 8250 20240517 -36.00 5060 20241220 4.35 5960 -11.41 20250321 5200 1.54 20250407 8250 -36.00 20240517 5060 4.35 20241220 0.62 Y 006730 500 337 억 7382039 N N 4419 N 00 N
3 20250407 150214 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5310 -190 5 -3.45 591080400 111694 132.43 5320 5420 5200 7150 3850 5500 5291.96 11.20 0 -1082 5673 5586 5453 5366 5233 5630 5410 337 1650 500 3960 10 1 65926923 3501 10.33 0.35 12 0.17 514.00 15316.00 8250 20240517 -35.64 5060 20241220 4.94 5960 -10.91 20250321 5200 2.12 20250407 8250 -35.64 20240517 5060 4.94 20241220 0.62 Y 006730 500 337 억 7382039 N N 2456 N 00 N
4 20250407 140213 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5290 -210 5 -3.82 519359940 98161 116.38 5320 5420 5200 7150 3850 5500 5290.90 11.20 0 -6260 5673 5586 5453 5366 5233 5630 5410 337 1650 500 3960 10 1 65926923 3488 10.29 0.35 12 0.15 514.00 15316.00 8250 20240517 -35.88 5060 20241220 4.55 5960 -11.24 20250321 5200 1.73 20250407 8250 -35.88 20240517 5060 4.55 20241220 0.62 Y 006730 500 337 억 7382039 N N 2456 N 00 N
5 20250407 130212 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5300 -200 5 -3.64 494125440 93388 110.72 5320 5420 5200 7150 3850 5500 5291.10 11.20 0 -4958 5673 5586 5453 5366 5233 5630 5410 337 1650 500 3960 10 1 65926923 3494 10.31 0.35 12 0.14 514.00 15316.00 8250 20240517 -35.76 5060 20241220 4.74 5960 -11.07 20250321 5200 1.92 20250407 8250 -35.76 20240517 5060 4.74 20241220 0.62 Y 006730 500 337 억 7382039 N N 2456 N 00 N
6 20250407 120213 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5290 -210 5 -3.82 463171350 87522 103.77 5320 5420 5200 7150 3850 5500 5292.06 11.20 0 -528 5673 5586 5453 5366 5233 5630 5410 337 1650 500 3960 10 1 65926923 3488 10.29 0.35 12 0.13 514.00 15316.00 8250 20240517 -35.88 5060 20241220 4.55 5960 -11.24 20250321 5200 1.73 20250407 8250 -35.88 20240517 5060 4.55 20241220 0.62 Y 006730 500 337 억 7382039 N N 2456 N 00 N
7 20250407 110213 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5290 -210 5 -3.82 408207430 77152 91.47 5320 5420 5200 7150 3850 5500 5290.95 11.20 0 4389 5673 5586 5453 5366 5233 5630 5410 337 1650 500 3960 10 1 65926923 3488 10.29 0.35 12 0.12 514.00 15316.00 8250 20240517 -35.88 5060 20241220 4.55 5960 -11.24 20250321 5200 1.73 20250407 8250 -35.88 20240517 5060 4.55 20241220 0.62 Y 006730 500 337 억 7382039 N N 2456 N 00 N
8 20250407 100213 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5250 -250 5 -4.55 336076480 63412 75.18 5320 5420 5220 7150 3850 5500 5299.89 11.20 0 13463 5673 5586 5453 5366 5233 5630 5410 337 1650 500 3960 10 1 65926923 3461 10.21 0.34 12 0.10 514.00 15316.00 8250 20240517 -36.36 5060 20241220 3.75 5960 -11.91 20250321 5220 0.57 20250407 8250 -36.36 20240517 5060 3.75 20241220 0.62 Y 006730 500 337 억 7382039 N N 2456 N 00 N
9 20250407 090213 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5340 -160 5 -2.91 38537710 7245 8.59 5320 5420 5290 7150 3850 5500 5319.21 11.20 0 -1731 5673 5586 5453 5366 5233 5630 5410 337 1650 500 3960 10 1 65926923 3520 10.39 0.35 12 0.01 514.00 15316.00 8250 20240517 -35.27 5060 20241220 5.53 5960 -10.40 20250321 5290 0.95 20250407 8250 -35.27 20240517 5060 5.53 20241220 0.62 Y 006730 500 337 억 7382039 N N 2456 N 00 N
10 20250404 160212 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5500 140 2 2.61 458499390 84344 79.23 5400 5540 5320 6960 3760 5360 5436.06 11.05 0 13647 5520 5440 5380 5300 5240 5410 5270 337 1600 500 3850 10 1 65926923 3626 10.70 0.36 12 0.13 514.00 15316.00 8250 20240517 -33.33 5060 20241220 8.70 5960 -7.72 20250321 5320 3.38 20250404 8250 -33.33 20240517 5060 8.70 20241220 0.62 Y 006730 500 337 억 7285273 N N 2456 N 00 N
11 20250404 150213 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5480 120 2 2.24 383629620 70740 66.45 5400 5500 5320 6960 3760 5360 5423.09 11.05 0 15325 5520 5440 5380 5300 5240 5410 5270 337 1600 500 3850 10 1 65926923 3613 10.66 0.36 12 0.11 514.00 15316.00 8250 20240517 -33.58 5060 20241220 8.30 5960 -8.05 20250321 5320 3.01 20250404 8250 -33.58 20240517 5060 8.30 20241220 0.62 Y 006730 500 337 억 7285273 N N 4516 N 00 N
12 20250404 140214 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5400 40 2 0.75 311576450 57520 54.03 5400 5490 5320 6960 3760 5360 5416.84 11.05 0 11300 5520 5440 5380 5300 5240 5410 5270 337 1600 500 3850 10 1 65926923 3560 10.51 0.35 12 0.09 514.00 15316.00 8250 20240517 -34.55 5060 20241220 6.72 5960 -9.40 20250321 5320 1.50 20250404 8250 -34.55 20240517 5060 6.72 20241220 0.62 Y 006730 500 337 억 7285273 N N 4516 N 00 N