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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160215,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5480,-100,5,-1.79,277498920,50794,38.39,5510,5530,5420,7250,3910,5580,5463.22,11.17,0,-4887,5720,5650,5510,5440,5300,5685,5475,337,1670,500,4010,10,1,65926923,3613,10.66,0.36,12,0.08,514.00,15316.00,8250,20240517,-33.58,5060,20241220,8.30,5960,-8.05,20250321,5200,5.38,20250407,8250,-33.58,20240517,5060,8.30,20241220,0.66,Y,006730,500,337 억,,7362470,N,N,3704,N,00,N
20250411,150216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5470,-110,5,-1.97,228699370,41885,31.66,5510,5530,5420,7250,3910,5580,5460.17,11.17,0,-2745,5720,5650,5510,5440,5300,5685,5475,337,1670,500,4010,10,1,65926923,3606,10.64,0.36,12,0.06,514.00,15316.00,8250,20240517,-33.70,5060,20241220,8.10,5960,-8.22,20250321,5200,5.19,20250407,8250,-33.70,20240517,5060,8.10,20241220,0.66,Y,006730,500,337 억,,7362470,N,N,12924,N,00,N
20250411,140216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5460,-120,5,-2.15,187207170,34280,25.91,5510,5530,5420,7250,3910,5580,5461.12,11.17,0,-4988,5720,5650,5510,5440,5300,5685,5475,337,1670,500,4010,10,1,65926923,3600,10.62,0.36,12,0.05,514.00,15316.00,8250,20240517,-33.82,5060,20241220,7.91,5960,-8.39,20250321,5200,5.00,20250407,8250,-33.82,20240517,5060,7.91,20241220,0.66,Y,006730,500,337 억,,7362470,N,N,12924,N,00,N
20250411,130217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5460,-120,5,-2.15,153110500,28045,21.20,5510,5530,5420,7250,3910,5580,5459.46,11.17,0,-4401,5720,5650,5510,5440,5300,5685,5475,337,1670,500,4010,10,1,65926923,3600,10.62,0.36,12,0.04,514.00,15316.00,8250,20240517,-33.82,5060,20241220,7.91,5960,-8.39,20250321,5200,5.00,20250407,8250,-33.82,20240517,5060,7.91,20241220,0.66,Y,006730,500,337 억,,7362470,N,N,12924,N,00,N
20250411,120217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5450,-130,5,-2.33,136125110,24940,18.85,5510,5530,5420,7250,3910,5580,5458.10,11.17,0,-4571,5720,5650,5510,5440,5300,5685,5475,337,1670,500,4010,10,1,65926923,3593,10.60,0.36,12,0.04,514.00,15316.00,8250,20240517,-33.94,5060,20241220,7.71,5960,-8.56,20250321,5200,4.81,20250407,8250,-33.94,20240517,5060,7.71,20241220,0.66,Y,006730,500,337 억,,7362470,N,N,12924,N,00,N
20250411,110216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5450,-130,5,-2.33,106298730,19470,14.72,5510,5530,5420,7250,3910,5580,5459.62,11.17,0,-2432,5720,5650,5510,5440,5300,5685,5475,337,1670,500,4010,10,1,65926923,3593,10.60,0.36,12,0.03,514.00,15316.00,8250,20240517,-33.94,5060,20241220,7.71,5960,-8.56,20250321,5200,4.81,20250407,8250,-33.94,20240517,5060,7.71,20241220,0.66,Y,006730,500,337 억,,7362470,N,N,12924,N,00,N
20250411,100217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5460,-120,5,-2.15,64302910,11748,8.88,5510,5530,5440,7250,3910,5580,5473.52,11.17,0,-1304,5720,5650,5510,5440,5300,5685,5475,337,1670,500,4010,10,1,65926923,3600,10.62,0.36,12,0.02,514.00,15316.00,8250,20240517,-33.82,5060,20241220,7.91,5960,-8.39,20250321,5200,5.00,20250407,8250,-33.82,20240517,5060,7.91,20241220,0.66,Y,006730,500,337 억,,7362470,N,N,12924,N,00,N
20250411,090217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5490,-90,5,-1.61,2385640,434,0.33,5510,5510,5480,7250,3910,5580,5496.87,11.17,0,146,5720,5650,5510,5440,5300,5685,5475,337,1670,500,4010,10,1,65926923,3619,10.68,0.36,12,0.00,514.00,15316.00,8250,20240517,-33.45,5060,20241220,8.50,5960,-7.89,20250321,5200,5.58,20250407,8250,-33.45,20240517,5060,8.50,20241220,0.66,Y,006730,500,337 억,,7362470,N,N,12924,N,00,N
20250410,160215,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,240,2,4.49,727740460,132295,169.26,5370,5580,5370,6940,3740,5340,5500.89,11.19,0,-5245,5613,5476,5363,5226,5113,5420,5170,337,1600,500,3840,10,1,65926923,3679,10.86,0.36,12,0.20,514.00,15316.00,8250,20240517,-32.36,5060,20241220,10.28,5960,-6.38,20250321,5200,7.31,20250407,8250,-32.36,20240517,5060,10.28,20241220,0.62,Y,006730,500,337 억,,7378691,N,N,12924,N,00,N
20250410,150216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5550,210,2,3.93,680465490,123803,158.40,5370,5570,5370,6940,3740,5340,5496.36,11.19,0,-6376,5613,5476,5363,5226,5113,5420,5170,337,1600,500,3840,10,1,65926923,3659,10.80,0.36,12,0.19,514.00,15316.00,8250,20240517,-32.73,5060,20241220,9.68,5960,-6.88,20250321,5200,6.73,20250407,8250,-32.73,20240517,5060,9.68,20241220,0.62,Y,006730,500,337 억,,7378691,N,N,9329,N,00,N
20250410,140216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5500,160,2,3.00,559608390,101996,130.50,5370,5560,5370,6940,3740,5340,5486.57,11.19,0,-10875,5613,5476,5363,5226,5113,5420,5170,337,1600,500,3840,10,1,65926923,3626,10.70,0.36,12,0.15,514.00,15316.00,8250,20240517,-33.33,5060,20241220,8.70,5960,-7.72,20250321,5200,5.77,20250407,8250,-33.33,20240517,5060,8.70,20241220,0.62,Y,006730,500,337 억,,7378691,N,N,9329,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 20250411 160215 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5480 -100 5 -1.79 277498920 50794 38.39 5510 5530 5420 7250 3910 5580 5463.22 11.17 0 -4887 5720 5650 5510 5440 5300 5685 5475 337 1670 500 4010 10 1 65926923 3613 10.66 0.36 12 0.08 514.00 15316.00 8250 20240517 -33.58 5060 20241220 8.30 5960 -8.05 20250321 5200 5.38 20250407 8250 -33.58 20240517 5060 8.30 20241220 0.66 Y 006730 500 337 억 7362470 N N 3704 N 00 N
3 20250411 150216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5470 -110 5 -1.97 228699370 41885 31.66 5510 5530 5420 7250 3910 5580 5460.17 11.17 0 -2745 5720 5650 5510 5440 5300 5685 5475 337 1670 500 4010 10 1 65926923 3606 10.64 0.36 12 0.06 514.00 15316.00 8250 20240517 -33.70 5060 20241220 8.10 5960 -8.22 20250321 5200 5.19 20250407 8250 -33.70 20240517 5060 8.10 20241220 0.66 Y 006730 500 337 억 7362470 N N 12924 N 00 N
4 20250411 140216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5460 -120 5 -2.15 187207170 34280 25.91 5510 5530 5420 7250 3910 5580 5461.12 11.17 0 -4988 5720 5650 5510 5440 5300 5685 5475 337 1670 500 4010 10 1 65926923 3600 10.62 0.36 12 0.05 514.00 15316.00 8250 20240517 -33.82 5060 20241220 7.91 5960 -8.39 20250321 5200 5.00 20250407 8250 -33.82 20240517 5060 7.91 20241220 0.66 Y 006730 500 337 억 7362470 N N 12924 N 00 N
5 20250411 130217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5460 -120 5 -2.15 153110500 28045 21.20 5510 5530 5420 7250 3910 5580 5459.46 11.17 0 -4401 5720 5650 5510 5440 5300 5685 5475 337 1670 500 4010 10 1 65926923 3600 10.62 0.36 12 0.04 514.00 15316.00 8250 20240517 -33.82 5060 20241220 7.91 5960 -8.39 20250321 5200 5.00 20250407 8250 -33.82 20240517 5060 7.91 20241220 0.66 Y 006730 500 337 억 7362470 N N 12924 N 00 N
6 20250411 120217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5450 -130 5 -2.33 136125110 24940 18.85 5510 5530 5420 7250 3910 5580 5458.10 11.17 0 -4571 5720 5650 5510 5440 5300 5685 5475 337 1670 500 4010 10 1 65926923 3593 10.60 0.36 12 0.04 514.00 15316.00 8250 20240517 -33.94 5060 20241220 7.71 5960 -8.56 20250321 5200 4.81 20250407 8250 -33.94 20240517 5060 7.71 20241220 0.66 Y 006730 500 337 억 7362470 N N 12924 N 00 N
7 20250411 110216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5450 -130 5 -2.33 106298730 19470 14.72 5510 5530 5420 7250 3910 5580 5459.62 11.17 0 -2432 5720 5650 5510 5440 5300 5685 5475 337 1670 500 4010 10 1 65926923 3593 10.60 0.36 12 0.03 514.00 15316.00 8250 20240517 -33.94 5060 20241220 7.71 5960 -8.56 20250321 5200 4.81 20250407 8250 -33.94 20240517 5060 7.71 20241220 0.66 Y 006730 500 337 억 7362470 N N 12924 N 00 N
8 20250411 100217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5460 -120 5 -2.15 64302910 11748 8.88 5510 5530 5440 7250 3910 5580 5473.52 11.17 0 -1304 5720 5650 5510 5440 5300 5685 5475 337 1670 500 4010 10 1 65926923 3600 10.62 0.36 12 0.02 514.00 15316.00 8250 20240517 -33.82 5060 20241220 7.91 5960 -8.39 20250321 5200 5.00 20250407 8250 -33.82 20240517 5060 7.91 20241220 0.66 Y 006730 500 337 억 7362470 N N 12924 N 00 N
9 20250411 090217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5490 -90 5 -1.61 2385640 434 0.33 5510 5510 5480 7250 3910 5580 5496.87 11.17 0 146 5720 5650 5510 5440 5300 5685 5475 337 1670 500 4010 10 1 65926923 3619 10.68 0.36 12 0.00 514.00 15316.00 8250 20240517 -33.45 5060 20241220 8.50 5960 -7.89 20250321 5200 5.58 20250407 8250 -33.45 20240517 5060 8.50 20241220 0.66 Y 006730 500 337 억 7362470 N N 12924 N 00 N
10 20250410 160215 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 240 2 4.49 727740460 132295 169.26 5370 5580 5370 6940 3740 5340 5500.89 11.19 0 -5245 5613 5476 5363 5226 5113 5420 5170 337 1600 500 3840 10 1 65926923 3679 10.86 0.36 12 0.20 514.00 15316.00 8250 20240517 -32.36 5060 20241220 10.28 5960 -6.38 20250321 5200 7.31 20250407 8250 -32.36 20240517 5060 10.28 20241220 0.62 Y 006730 500 337 억 7378691 N N 12924 N 00 N
11 20250410 150216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5550 210 2 3.93 680465490 123803 158.40 5370 5570 5370 6940 3740 5340 5496.36 11.19 0 -6376 5613 5476 5363 5226 5113 5420 5170 337 1600 500 3840 10 1 65926923 3659 10.80 0.36 12 0.19 514.00 15316.00 8250 20240517 -32.73 5060 20241220 9.68 5960 -6.88 20250321 5200 6.73 20250407 8250 -32.73 20240517 5060 9.68 20241220 0.62 Y 006730 500 337 억 7378691 N N 9329 N 00 N
12 20250410 140216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5500 160 2 3.00 559608390 101996 130.50 5370 5560 5370 6940 3740 5340 5486.57 11.19 0 -10875 5613 5476 5363 5226 5113 5420 5170 337 1600 500 3840 10 1 65926923 3626 10.70 0.36 12 0.15 514.00 15316.00 8250 20240517 -33.33 5060 20241220 8.70 5960 -7.72 20250321 5200 5.77 20250407 8250 -33.33 20240517 5060 8.70 20241220 0.62 Y 006730 500 337 억 7378691 N N 9329 N 00 N