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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5750,0,3,0.00,537139500,93575,157.79,5750,5810,5680,7470,4030,5750,5740.20,11.31,0,32479,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3791,11.19,0.38,12,0.14,514.00,15316.00,8250,20240517,-30.30,5060,20241220,13.64,5960,-3.52,20250321,5200,10.58,20250407,8250,-30.30,20240517,5060,13.64,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1691,N,00,N
20250422,150220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5700,-50,5,-0.87,513674990,89480,150.89,5750,5810,5680,7470,4030,5750,5740.67,11.31,0,34407,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3758,11.09,0.37,12,0.14,514.00,15316.00,8250,20240517,-30.91,5060,20241220,12.65,5960,-4.36,20250321,5200,9.62,20250407,8250,-30.91,20240517,5060,12.65,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N
20250422,140220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5730,-20,5,-0.35,453490300,78924,133.09,5750,5810,5700,7470,4030,5750,5745.91,11.31,0,32048,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3778,11.15,0.37,12,0.12,514.00,15316.00,8250,20240517,-30.55,5060,20241220,13.24,5960,-3.86,20250321,5200,10.19,20250407,8250,-30.55,20240517,5060,13.24,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N
20250422,130219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5740,-10,5,-0.17,429432510,74727,126.01,5750,5810,5700,7470,4030,5750,5746.68,11.31,0,32259,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3784,11.17,0.37,12,0.11,514.00,15316.00,8250,20240517,-30.42,5060,20241220,13.44,5960,-3.69,20250321,5200,10.38,20250407,8250,-30.42,20240517,5060,13.44,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N
20250422,120219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5760,10,2,0.17,403251210,70179,118.34,5750,5810,5700,7470,4030,5750,5746.04,11.31,0,33972,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3797,11.21,0.38,12,0.11,514.00,15316.00,8250,20240517,-30.18,5060,20241220,13.83,5960,-3.36,20250321,5200,10.77,20250407,8250,-30.18,20240517,5060,13.83,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N
20250422,110220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5770,20,2,0.35,396569500,69019,116.38,5750,5810,5700,7470,4030,5750,5745.80,11.31,0,34781,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3804,11.23,0.38,12,0.10,514.00,15316.00,8250,20240517,-30.06,5060,20241220,14.03,5960,-3.19,20250321,5200,10.96,20250407,8250,-30.06,20240517,5060,14.03,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N
20250422,100219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5770,20,2,0.35,280332270,48934,82.52,5750,5770,5700,7470,4030,5750,5728.78,11.31,0,35956,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3804,11.23,0.38,12,0.07,514.00,15316.00,8250,20240517,-30.06,5060,20241220,14.03,5960,-3.19,20250321,5200,10.96,20250407,8250,-30.06,20240517,5060,14.03,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N
20250422,090220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5750,0,3,0.00,7431190,1293,2.18,5750,5750,5710,7470,4030,5750,5747.25,11.31,0,1105,5816,5782,5736,5702,5656,5800,5720,337,1720,500,4140,10,1,65926923,3791,11.19,0.38,12,0.00,514.00,15316.00,8250,20240517,-30.30,5060,20241220,13.64,5960,-3.52,20250321,5200,10.58,20250407,8250,-30.30,20240517,5060,13.64,20241220,0.72,Y,006730,500,337 억,,7458084,N,N,1153,N,00,N
20250421,160216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5750,50,2,0.88,339785900,59303,108.86,5730,5770,5690,7410,3990,5700,5729.66,11.28,0,9002,5786,5742,5656,5612,5526,5765,5635,337,1710,500,4100,10,1,65926923,3791,11.19,0.38,12,0.09,514.00,15316.00,8250,20240517,-30.30,5060,20241220,13.64,5960,-3.52,20250321,5200,10.58,20250407,8250,-30.30,20240517,5060,13.64,20241220,0.71,Y,006730,500,337 억,,7437306,N,N,1153,N,00,N
20250421,150219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5740,40,2,0.70,327715700,57203,105.01,5730,5770,5690,7410,3990,5700,5728.99,11.28,0,7185,5786,5742,5656,5612,5526,5765,5635,337,1710,500,4100,10,1,65926923,3784,11.17,0.37,12,0.09,514.00,15316.00,8250,20240517,-30.42,5060,20241220,13.44,5960,-3.69,20250321,5200,10.38,20250407,8250,-30.42,20240517,5060,13.44,20241220,0.71,Y,006730,500,337 억,,7437306,N,N,4264,N,00,N
20250421,140219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5710,10,2,0.18,300405830,52433,96.25,5730,5770,5690,7410,3990,5700,5729.33,11.28,0,4727,5786,5742,5656,5612,5526,5765,5635,337,1710,500,4100,10,1,65926923,3764,11.11,0.37,12,0.08,514.00,15316.00,8250,20240517,-30.79,5060,20241220,12.85,5960,-4.19,20250321,5200,9.81,20250407,8250,-30.79,20240517,5060,12.85,20241220,0.71,Y,006730,500,337 억,,7437306,N,N,4264,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 20250422 160216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5750 0 3 0.00 537139500 93575 157.79 5750 5810 5680 7470 4030 5750 5740.20 11.31 0 32479 5816 5782 5736 5702 5656 5800 5720 337 1720 500 4140 10 1 65926923 3791 11.19 0.38 12 0.14 514.00 15316.00 8250 20240517 -30.30 5060 20241220 13.64 5960 -3.52 20250321 5200 10.58 20250407 8250 -30.30 20240517 5060 13.64 20241220 0.72 Y 006730 500 337 억 7458084 N N 1691 N 00 N
3 20250422 150220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5700 -50 5 -0.87 513674990 89480 150.89 5750 5810 5680 7470 4030 5750 5740.67 11.31 0 34407 5816 5782 5736 5702 5656 5800 5720 337 1720 500 4140 10 1 65926923 3758 11.09 0.37 12 0.14 514.00 15316.00 8250 20240517 -30.91 5060 20241220 12.65 5960 -4.36 20250321 5200 9.62 20250407 8250 -30.91 20240517 5060 12.65 20241220 0.72 Y 006730 500 337 억 7458084 N N 1153 N 00 N
4 20250422 140220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5730 -20 5 -0.35 453490300 78924 133.09 5750 5810 5700 7470 4030 5750 5745.91 11.31 0 32048 5816 5782 5736 5702 5656 5800 5720 337 1720 500 4140 10 1 65926923 3778 11.15 0.37 12 0.12 514.00 15316.00 8250 20240517 -30.55 5060 20241220 13.24 5960 -3.86 20250321 5200 10.19 20250407 8250 -30.55 20240517 5060 13.24 20241220 0.72 Y 006730 500 337 억 7458084 N N 1153 N 00 N
5 20250422 130219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5740 -10 5 -0.17 429432510 74727 126.01 5750 5810 5700 7470 4030 5750 5746.68 11.31 0 32259 5816 5782 5736 5702 5656 5800 5720 337 1720 500 4140 10 1 65926923 3784 11.17 0.37 12 0.11 514.00 15316.00 8250 20240517 -30.42 5060 20241220 13.44 5960 -3.69 20250321 5200 10.38 20250407 8250 -30.42 20240517 5060 13.44 20241220 0.72 Y 006730 500 337 억 7458084 N N 1153 N 00 N
6 20250422 120219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5760 10 2 0.17 403251210 70179 118.34 5750 5810 5700 7470 4030 5750 5746.04 11.31 0 33972 5816 5782 5736 5702 5656 5800 5720 337 1720 500 4140 10 1 65926923 3797 11.21 0.38 12 0.11 514.00 15316.00 8250 20240517 -30.18 5060 20241220 13.83 5960 -3.36 20250321 5200 10.77 20250407 8250 -30.18 20240517 5060 13.83 20241220 0.72 Y 006730 500 337 억 7458084 N N 1153 N 00 N
7 20250422 110220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5770 20 2 0.35 396569500 69019 116.38 5750 5810 5700 7470 4030 5750 5745.80 11.31 0 34781 5816 5782 5736 5702 5656 5800 5720 337 1720 500 4140 10 1 65926923 3804 11.23 0.38 12 0.10 514.00 15316.00 8250 20240517 -30.06 5060 20241220 14.03 5960 -3.19 20250321 5200 10.96 20250407 8250 -30.06 20240517 5060 14.03 20241220 0.72 Y 006730 500 337 억 7458084 N N 1153 N 00 N
8 20250422 100219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5770 20 2 0.35 280332270 48934 82.52 5750 5770 5700 7470 4030 5750 5728.78 11.31 0 35956 5816 5782 5736 5702 5656 5800 5720 337 1720 500 4140 10 1 65926923 3804 11.23 0.38 12 0.07 514.00 15316.00 8250 20240517 -30.06 5060 20241220 14.03 5960 -3.19 20250321 5200 10.96 20250407 8250 -30.06 20240517 5060 14.03 20241220 0.72 Y 006730 500 337 억 7458084 N N 1153 N 00 N
9 20250422 090220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5750 0 3 0.00 7431190 1293 2.18 5750 5750 5710 7470 4030 5750 5747.25 11.31 0 1105 5816 5782 5736 5702 5656 5800 5720 337 1720 500 4140 10 1 65926923 3791 11.19 0.38 12 0.00 514.00 15316.00 8250 20240517 -30.30 5060 20241220 13.64 5960 -3.52 20250321 5200 10.58 20250407 8250 -30.30 20240517 5060 13.64 20241220 0.72 Y 006730 500 337 억 7458084 N N 1153 N 00 N
10 20250421 160216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5750 50 2 0.88 339785900 59303 108.86 5730 5770 5690 7410 3990 5700 5729.66 11.28 0 9002 5786 5742 5656 5612 5526 5765 5635 337 1710 500 4100 10 1 65926923 3791 11.19 0.38 12 0.09 514.00 15316.00 8250 20240517 -30.30 5060 20241220 13.64 5960 -3.52 20250321 5200 10.58 20250407 8250 -30.30 20240517 5060 13.64 20241220 0.71 Y 006730 500 337 억 7437306 N N 1153 N 00 N
11 20250421 150219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5740 40 2 0.70 327715700 57203 105.01 5730 5770 5690 7410 3990 5700 5728.99 11.28 0 7185 5786 5742 5656 5612 5526 5765 5635 337 1710 500 4100 10 1 65926923 3784 11.17 0.37 12 0.09 514.00 15316.00 8250 20240517 -30.42 5060 20241220 13.44 5960 -3.69 20250321 5200 10.38 20250407 8250 -30.42 20240517 5060 13.44 20241220 0.71 Y 006730 500 337 억 7437306 N N 4264 N 00 N
12 20250421 140219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5710 10 2 0.18 300405830 52433 96.25 5730 5770 5690 7410 3990 5700 5729.33 11.28 0 4727 5786 5742 5656 5612 5526 5765 5635 337 1710 500 4100 10 1 65926923 3764 11.11 0.37 12 0.08 514.00 15316.00 8250 20240517 -30.79 5060 20241220 12.85 5960 -4.19 20250321 5200 9.81 20250407 8250 -30.79 20240517 5060 12.85 20241220 0.71 Y 006730 500 337 억 7437306 N N 4264 N 00 N