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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5510,30,2,0.55,367481630,66659,131.23,5460,5600,5450,7120,3840,5480,5512.86,11.18,0,-5972,5586,5532,5476,5422,5366,5505,5395,337,1640,500,3940,10,1,65926923,3633,10.72,0.36,12,0.10,514.00,15316.00,8250,20240517,-33.21,5060,20241220,8.89,5960,-7.55,20250321,5200,5.96,20250407,8250,-33.21,20240517,5060,8.89,20241220,0.66,Y,006730,500,337 억,,7371585,N,N,3340,N,00,N
20250414,150217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5510,30,2,0.55,350710060,63615,125.24,5460,5600,5450,7120,3840,5480,5513.01,11.18,0,-5802,5586,5532,5476,5422,5366,5505,5395,337,1640,500,3940,10,1,65926923,3633,10.72,0.36,12,0.10,514.00,15316.00,8250,20240517,-33.21,5060,20241220,8.89,5960,-7.55,20250321,5200,5.96,20250407,8250,-33.21,20240517,5060,8.89,20241220,0.66,Y,006730,500,337 억,,7371585,N,N,3704,N,00,N
20250414,140216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5510,30,2,0.55,328328180,59554,117.25,5460,5600,5450,7120,3840,5480,5513.12,11.18,0,-7518,5586,5532,5476,5422,5366,5505,5395,337,1640,500,3940,10,1,65926923,3633,10.72,0.36,12,0.09,514.00,15316.00,8250,20240517,-33.21,5060,20241220,8.89,5960,-7.55,20250321,5200,5.96,20250407,8250,-33.21,20240517,5060,8.89,20241220,0.66,Y,006730,500,337 억,,7371585,N,N,3704,N,00,N
20250414,130217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5540,60,2,1.09,294498190,53424,105.18,5460,5600,5450,7120,3840,5480,5512.47,11.18,0,-9238,5586,5532,5476,5422,5366,5505,5395,337,1640,500,3940,10,1,65926923,3652,10.78,0.36,12,0.08,514.00,15316.00,8250,20240517,-32.85,5060,20241220,9.49,5960,-7.05,20250321,5200,6.54,20250407,8250,-32.85,20240517,5060,9.49,20241220,0.66,Y,006730,500,337 억,,7371585,N,N,3704,N,00,N
20250414,120217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5460,-20,5,-0.36,149787440,27370,53.88,5460,5520,5450,7120,3840,5480,5472.69,11.18,0,-2170,5586,5532,5476,5422,5366,5505,5395,337,1640,500,3940,10,1,65926923,3600,10.62,0.36,12,0.04,514.00,15316.00,8250,20240517,-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,,7371585,N,N,3704,N,00,N
20250414,110216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5490,10,2,0.18,128995020,23572,46.41,5460,5520,5450,7120,3840,5480,5472.38,11.18,0,-2710,5586,5532,5476,5422,5366,5505,5395,337,1640,500,3940,10,1,65926923,3619,10.68,0.36,12,0.04,514.00,15316.00,8250,20240517,-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,,7371585,N,N,3704,N,00,N
20250414,100217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5450,-30,5,-0.55,115977330,21199,41.74,5460,5520,5450,7120,3840,5480,5470.89,11.18,0,-2424,5586,5532,5476,5422,5366,5505,5395,337,1640,500,3940,10,1,65926923,3593,10.60,0.36,12,0.03,514.00,15316.00,8250,20240517,-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,,7371585,N,N,3704,N,00,N
20250414,090217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5460,-20,5,-0.36,10826310,1983,3.90,5460,5490,5450,7120,3840,5480,5459.56,11.18,0,-1875,5586,5532,5476,5422,5366,5505,5395,337,1640,500,3940,10,1,65926923,3600,10.62,0.36,12,0.00,514.00,15316.00,8250,20240517,-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,,7371585,N,N,3704,N,00,N
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
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 20250414 160216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5510 30 2 0.55 367481630 66659 131.23 5460 5600 5450 7120 3840 5480 5512.86 11.18 0 -5972 5586 5532 5476 5422 5366 5505 5395 337 1640 500 3940 10 1 65926923 3633 10.72 0.36 12 0.10 514.00 15316.00 8250 20240517 -33.21 5060 20241220 8.89 5960 -7.55 20250321 5200 5.96 20250407 8250 -33.21 20240517 5060 8.89 20241220 0.66 Y 006730 500 337 억 7371585 N N 3340 N 00 N
3 20250414 150217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5510 30 2 0.55 350710060 63615 125.24 5460 5600 5450 7120 3840 5480 5513.01 11.18 0 -5802 5586 5532 5476 5422 5366 5505 5395 337 1640 500 3940 10 1 65926923 3633 10.72 0.36 12 0.10 514.00 15316.00 8250 20240517 -33.21 5060 20241220 8.89 5960 -7.55 20250321 5200 5.96 20250407 8250 -33.21 20240517 5060 8.89 20241220 0.66 Y 006730 500 337 억 7371585 N N 3704 N 00 N
4 20250414 140216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5510 30 2 0.55 328328180 59554 117.25 5460 5600 5450 7120 3840 5480 5513.12 11.18 0 -7518 5586 5532 5476 5422 5366 5505 5395 337 1640 500 3940 10 1 65926923 3633 10.72 0.36 12 0.09 514.00 15316.00 8250 20240517 -33.21 5060 20241220 8.89 5960 -7.55 20250321 5200 5.96 20250407 8250 -33.21 20240517 5060 8.89 20241220 0.66 Y 006730 500 337 억 7371585 N N 3704 N 00 N
5 20250414 130217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5540 60 2 1.09 294498190 53424 105.18 5460 5600 5450 7120 3840 5480 5512.47 11.18 0 -9238 5586 5532 5476 5422 5366 5505 5395 337 1640 500 3940 10 1 65926923 3652 10.78 0.36 12 0.08 514.00 15316.00 8250 20240517 -32.85 5060 20241220 9.49 5960 -7.05 20250321 5200 6.54 20250407 8250 -32.85 20240517 5060 9.49 20241220 0.66 Y 006730 500 337 억 7371585 N N 3704 N 00 N
6 20250414 120217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5460 -20 5 -0.36 149787440 27370 53.88 5460 5520 5450 7120 3840 5480 5472.69 11.18 0 -2170 5586 5532 5476 5422 5366 5505 5395 337 1640 500 3940 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 7371585 N N 3704 N 00 N
7 20250414 110216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5490 10 2 0.18 128995020 23572 46.41 5460 5520 5450 7120 3840 5480 5472.38 11.18 0 -2710 5586 5532 5476 5422 5366 5505 5395 337 1640 500 3940 10 1 65926923 3619 10.68 0.36 12 0.04 514.00 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 7371585 N N 3704 N 00 N
8 20250414 100217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5450 -30 5 -0.55 115977330 21199 41.74 5460 5520 5450 7120 3840 5480 5470.89 11.18 0 -2424 5586 5532 5476 5422 5366 5505 5395 337 1640 500 3940 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 7371585 N N 3704 N 00 N
9 20250414 090217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5460 -20 5 -0.36 10826310 1983 3.90 5460 5490 5450 7120 3840 5480 5459.56 11.18 0 -1875 5586 5532 5476 5422 5366 5505 5395 337 1640 500 3940 10 1 65926923 3600 10.62 0.36 12 0.00 514.00 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 7371585 N N 3704 N 00 N
10 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
11 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
12 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