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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006730/price/prices-20250301.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
20250312,160218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5500,50,2,0.92,489988840,88382,75.56,5440,5600,5440,7080,3820,5450,5543.99,10.63,0,3127,5523,5486,5423,5386,5323,5500,5400,337,1630,500,4140,10,1,65926923,3626,2.68,0.42,12,0.13,2052.00,13083.00,8250,20240517,-33.33,5060,20241220,8.70,5800,-5.17,20250226,5350,2.80,20250203,8250,-33.33,20240517,5060,8.70,20241220,0.49,N,006730,500,337 억,,7006759,N,N,23,N,00,N
20250312,150220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5510,60,2,1.10,432950170,78013,66.69,5440,5600,5440,7080,3820,5450,5549.72,10.63,0,-4488,5523,5486,5423,5386,5323,5500,5400,337,1630,500,4140,10,1,65926923,3633,2.69,0.42,12,0.12,2052.00,13083.00,8250,20240517,-33.21,5060,20241220,8.89,5800,-5.00,20250226,5350,2.99,20250203,8250,-33.21,20240517,5060,8.89,20241220,0.49,N,006730,500,337 억,,7006759,N,N,23,N,00,N
20250312,140219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5530,80,2,1.47,315751375,56916,48.66,5440,5600,5440,7080,3820,5450,5547.67,10.63,0,1556,5523,5486,5423,5386,5323,5500,5400,337,1630,500,4140,10,1,65926923,3646,2.69,0.42,12,0.09,2052.00,13083.00,8250,20240517,-32.97,5060,20241220,9.29,5800,-4.66,20250226,5350,3.36,20250203,8250,-32.97,20240517,5060,9.29,20241220,0.49,N,006730,500,337 억,,7006759,N,N,23,N,00,N
20250312,130218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,120,2,2.20,263422055,47498,40.61,5440,5600,5440,7080,3820,5450,5545.96,10.63,0,3017,5523,5486,5423,5386,5323,5500,5400,337,1630,500,4140,10,1,65926923,3672,2.71,0.43,12,0.07,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5800,-3.97,20250226,5350,4.11,20250203,8250,-32.48,20240517,5060,10.08,20241220,0.49,N,006730,500,337 억,,7006759,N,N,23,N,00,N
20250312,120219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,130,2,2.39,248538665,44828,38.32,5440,5600,5440,7080,3820,5450,5544.27,10.63,0,3039,5523,5486,5423,5386,5323,5500,5400,337,1630,500,4140,10,1,65926923,3679,2.72,0.43,12,0.07,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5800,-3.79,20250226,5350,4.30,20250203,8250,-32.36,20240517,5060,10.28,20241220,0.49,N,006730,500,337 억,,7006759,N,N,23,N,00,N
20250312,110218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5520,70,2,1.28,113760525,20639,17.64,5440,5550,5440,7080,3820,5450,5511.92,10.63,0,1957,5523,5486,5423,5386,5323,5500,5400,337,1630,500,4140,10,1,65926923,3639,2.69,0.42,12,0.03,2052.00,13083.00,8250,20240517,-33.09,5060,20241220,9.09,5800,-4.83,20250226,5350,3.18,20250203,8250,-33.09,20240517,5060,9.09,20241220,0.49,N,006730,500,337 억,,7006759,N,N,23,N,00,N
20250312,100218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5500,50,2,0.92,86458550,15704,13.43,5440,5540,5440,7080,3820,5450,5505.51,10.63,0,142,5523,5486,5423,5386,5323,5500,5400,337,1630,500,4140,10,1,65926923,3626,2.68,0.42,12,0.02,2052.00,13083.00,8250,20240517,-33.33,5060,20241220,8.70,5800,-5.17,20250226,5350,2.80,20250203,8250,-33.33,20240517,5060,8.70,20241220,0.49,N,006730,500,337 억,,7006759,N,N,23,N,00,N
20250312,090219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5460,10,2,0.18,11335020,2079,1.78,5440,5490,5440,7080,3820,5450,5452.15,10.63,0,-924,5523,5486,5423,5386,5323,5500,5400,337,1630,500,4140,10,1,65926923,3600,2.66,0.42,12,0.00,2052.00,13083.00,8250,20240517,-33.82,5060,20241220,7.91,5800,-5.86,20250226,5350,2.06,20250203,8250,-33.82,20240517,5060,7.91,20241220,0.49,N,006730,500,337 억,,7006759,N,N,23,N,00,N
20250311,160218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5450,-50,5,-0.91,632217785,116855,91.67,5450,5460,5360,7150,3850,5500,5410.26,10.66,0,-29213,5666,5582,5536,5452,5406,5560,5430,337,1650,500,4180,10,1,65926923,3593,2.66,0.42,12,0.18,2052.00,13083.00,8250,20240517,-33.94,5060,20241220,7.71,5800,-6.03,20250226,5350,1.87,20250203,8250,-33.94,20240517,5060,7.71,20241220,0.50,N,006730,500,337 억,,7024667,N,N,23,N,00,N
20250311,150218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5410,-90,5,-1.64,602152545,111315,87.32,5450,5460,5360,7150,3850,5500,5409.45,10.66,0,-32832,5666,5582,5536,5452,5406,5560,5430,337,1650,500,4180,10,1,65926923,3567,2.64,0.41,12,0.17,2052.00,13083.00,8250,20240517,-34.42,5060,20241220,6.92,5800,-6.72,20250226,5350,1.12,20250203,8250,-34.42,20240517,5060,6.92,20241220,0.50,N,006730,500,337 억,,7024667,N,N,146,N,00,N
20250311,140218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5370,-130,5,-2.36,482359120,89234,70.00,5450,5460,5360,7150,3850,5500,5405.55,10.66,0,-24305,5666,5582,5536,5452,5406,5560,5430,337,1650,500,4180,10,1,65926923,3540,2.62,0.41,12,0.14,2052.00,13083.00,8250,20240517,-34.91,5060,20241220,6.13,5800,-7.41,20250226,5350,0.37,20250203,8250,-34.91,20240517,5060,6.13,20241220,0.50,N,006730,500,337 억,,7024667,N,N,146,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 20250312 160218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5500 50 2 0.92 489988840 88382 75.56 5440 5600 5440 7080 3820 5450 5543.99 10.63 0 3127 5523 5486 5423 5386 5323 5500 5400 337 1630 500 4140 10 1 65926923 3626 2.68 0.42 12 0.13 2052.00 13083.00 8250 20240517 -33.33 5060 20241220 8.70 5800 -5.17 20250226 5350 2.80 20250203 8250 -33.33 20240517 5060 8.70 20241220 0.49 N 006730 500 337 억 7006759 N N 23 N 00 N
3 20250312 150220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5510 60 2 1.10 432950170 78013 66.69 5440 5600 5440 7080 3820 5450 5549.72 10.63 0 -4488 5523 5486 5423 5386 5323 5500 5400 337 1630 500 4140 10 1 65926923 3633 2.69 0.42 12 0.12 2052.00 13083.00 8250 20240517 -33.21 5060 20241220 8.89 5800 -5.00 20250226 5350 2.99 20250203 8250 -33.21 20240517 5060 8.89 20241220 0.49 N 006730 500 337 억 7006759 N N 23 N 00 N
4 20250312 140219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5530 80 2 1.47 315751375 56916 48.66 5440 5600 5440 7080 3820 5450 5547.67 10.63 0 1556 5523 5486 5423 5386 5323 5500 5400 337 1630 500 4140 10 1 65926923 3646 2.69 0.42 12 0.09 2052.00 13083.00 8250 20240517 -32.97 5060 20241220 9.29 5800 -4.66 20250226 5350 3.36 20250203 8250 -32.97 20240517 5060 9.29 20241220 0.49 N 006730 500 337 억 7006759 N N 23 N 00 N
5 20250312 130218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 120 2 2.20 263422055 47498 40.61 5440 5600 5440 7080 3820 5450 5545.96 10.63 0 3017 5523 5486 5423 5386 5323 5500 5400 337 1630 500 4140 10 1 65926923 3672 2.71 0.43 12 0.07 2052.00 13083.00 8250 20240517 -32.48 5060 20241220 10.08 5800 -3.97 20250226 5350 4.11 20250203 8250 -32.48 20240517 5060 10.08 20241220 0.49 N 006730 500 337 억 7006759 N N 23 N 00 N
6 20250312 120219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 130 2 2.39 248538665 44828 38.32 5440 5600 5440 7080 3820 5450 5544.27 10.63 0 3039 5523 5486 5423 5386 5323 5500 5400 337 1630 500 4140 10 1 65926923 3679 2.72 0.43 12 0.07 2052.00 13083.00 8250 20240517 -32.36 5060 20241220 10.28 5800 -3.79 20250226 5350 4.30 20250203 8250 -32.36 20240517 5060 10.28 20241220 0.49 N 006730 500 337 억 7006759 N N 23 N 00 N
7 20250312 110218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5520 70 2 1.28 113760525 20639 17.64 5440 5550 5440 7080 3820 5450 5511.92 10.63 0 1957 5523 5486 5423 5386 5323 5500 5400 337 1630 500 4140 10 1 65926923 3639 2.69 0.42 12 0.03 2052.00 13083.00 8250 20240517 -33.09 5060 20241220 9.09 5800 -4.83 20250226 5350 3.18 20250203 8250 -33.09 20240517 5060 9.09 20241220 0.49 N 006730 500 337 억 7006759 N N 23 N 00 N
8 20250312 100218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5500 50 2 0.92 86458550 15704 13.43 5440 5540 5440 7080 3820 5450 5505.51 10.63 0 142 5523 5486 5423 5386 5323 5500 5400 337 1630 500 4140 10 1 65926923 3626 2.68 0.42 12 0.02 2052.00 13083.00 8250 20240517 -33.33 5060 20241220 8.70 5800 -5.17 20250226 5350 2.80 20250203 8250 -33.33 20240517 5060 8.70 20241220 0.49 N 006730 500 337 억 7006759 N N 23 N 00 N
9 20250312 090219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5460 10 2 0.18 11335020 2079 1.78 5440 5490 5440 7080 3820 5450 5452.15 10.63 0 -924 5523 5486 5423 5386 5323 5500 5400 337 1630 500 4140 10 1 65926923 3600 2.66 0.42 12 0.00 2052.00 13083.00 8250 20240517 -33.82 5060 20241220 7.91 5800 -5.86 20250226 5350 2.06 20250203 8250 -33.82 20240517 5060 7.91 20241220 0.49 N 006730 500 337 억 7006759 N N 23 N 00 N
10 20250311 160218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5450 -50 5 -0.91 632217785 116855 91.67 5450 5460 5360 7150 3850 5500 5410.26 10.66 0 -29213 5666 5582 5536 5452 5406 5560 5430 337 1650 500 4180 10 1 65926923 3593 2.66 0.42 12 0.18 2052.00 13083.00 8250 20240517 -33.94 5060 20241220 7.71 5800 -6.03 20250226 5350 1.87 20250203 8250 -33.94 20240517 5060 7.71 20241220 0.50 N 006730 500 337 억 7024667 N N 23 N 00 N
11 20250311 150218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5410 -90 5 -1.64 602152545 111315 87.32 5450 5460 5360 7150 3850 5500 5409.45 10.66 0 -32832 5666 5582 5536 5452 5406 5560 5430 337 1650 500 4180 10 1 65926923 3567 2.64 0.41 12 0.17 2052.00 13083.00 8250 20240517 -34.42 5060 20241220 6.92 5800 -6.72 20250226 5350 1.12 20250203 8250 -34.42 20240517 5060 6.92 20241220 0.50 N 006730 500 337 억 7024667 N N 146 N 00 N
12 20250311 140218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5370 -130 5 -2.36 482359120 89234 70.00 5450 5460 5360 7150 3850 5500 5405.55 10.66 0 -24305 5666 5582 5536 5452 5406 5560 5430 337 1650 500 4180 10 1 65926923 3540 2.62 0.41 12 0.14 2052.00 13083.00 8250 20240517 -34.91 5060 20241220 6.13 5800 -7.41 20250226 5350 0.37 20250203 8250 -34.91 20240517 5060 6.13 20241220 0.50 N 006730 500 337 억 7024667 N N 146 N 00 N