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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5560,90,2,1.65,453201985,81877,64.64,5490,5590,5490,7110,3830,5470,5535.16,10.61,0,13241,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3666,2.71,0.42,12,0.12,2052.00,13083.00,8250,20240517,-32.61,5060,20241220,9.88,5800,-4.14,20250226,5340,4.12,20250313,8250,-32.61,20240517,5060,9.88,20241220,0.49,N,006730,500,337 억,,6994975,N,N,1,N,00,N
20250318,150222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,100,2,1.83,447149085,80789,63.78,5490,5590,5490,7110,3830,5470,5534.78,10.61,0,13239,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3672,2.71,0.43,12,0.12,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5800,-3.97,20250226,5340,4.31,20250313,8250,-32.48,20240517,5060,10.08,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N
20250318,140222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,110,2,2.01,373603220,67553,53.33,5490,5580,5490,7110,3830,5470,5530.52,10.61,0,12694,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3679,2.72,0.43,12,0.10,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5800,-3.79,20250226,5340,4.49,20250313,8250,-32.36,20240517,5060,10.28,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N
20250318,130221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5520,50,2,0.91,306747420,55476,43.80,5490,5580,5490,7110,3830,5470,5529.37,10.61,0,9878,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3639,2.69,0.42,12,0.08,2052.00,13083.00,8250,20240517,-33.09,5060,20241220,9.09,5800,-4.83,20250226,5340,3.37,20250313,8250,-33.09,20240517,5060,9.09,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N
20250318,120221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5550,80,2,1.46,249464300,45105,35.61,5490,5580,5490,7110,3830,5470,5530.75,10.61,0,2078,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3659,2.70,0.42,12,0.07,2052.00,13083.00,8250,20240517,-32.73,5060,20241220,9.68,5800,-4.31,20250226,5340,3.93,20250313,8250,-32.73,20240517,5060,9.68,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N
20250318,110221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5520,50,2,0.91,119715390,21686,17.12,5490,5560,5490,7110,3830,5470,5520.40,10.61,0,4072,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3639,2.69,0.42,12,0.03,2052.00,13083.00,8250,20240517,-33.09,5060,20241220,9.09,5800,-4.83,20250226,5340,3.37,20250313,8250,-33.09,20240517,5060,9.09,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N
20250318,100222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5510,40,2,0.73,59726435,10824,8.55,5490,5560,5490,7110,3830,5470,5517.96,10.61,0,3183,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3633,2.69,0.42,12,0.02,2052.00,13083.00,8250,20240517,-33.21,5060,20241220,8.89,5800,-5.00,20250226,5340,3.18,20250313,8250,-33.21,20240517,5060,8.89,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N
20250318,090222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5500,30,2,0.55,1059590,193,0.15,5490,5500,5490,7110,3830,5470,5490.10,10.61,0,2,5590,5530,5460,5400,5330,5560,5430,337,1640,500,4150,10,1,65926923,3626,2.68,0.42,12,0.00,2052.00,13083.00,8250,20240517,-33.33,5060,20241220,8.70,5800,-5.17,20250226,5340,3.00,20250313,8250,-33.33,20240517,5060,8.70,20241220,0.49,N,006730,500,337 억,,6994975,N,N,146,N,00,N
20250317,160222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5470,40,2,0.74,687808915,126269,94.22,5450,5520,5390,7050,3810,5430,5447.08,10.67,0,-10832,5636,5532,5446,5342,5256,5585,5395,337,1620,500,4120,10,1,65926923,3606,2.67,0.42,12,0.19,2052.00,13083.00,8250,20240517,-33.70,5060,20241220,8.10,5800,-5.69,20250226,5340,2.43,20250313,8250,-33.70,20240517,5060,8.10,20241220,0.49,N,006730,500,337 억,,7032727,N,N,146,N,00,N
20250317,150221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5490,60,2,1.10,672065485,123392,92.07,5450,5520,5390,7050,3810,5430,5446.59,10.67,0,-11619,5636,5532,5446,5342,5256,5585,5395,337,1620,500,4120,10,1,65926923,3619,2.68,0.42,12,0.19,2052.00,13083.00,8250,20240517,-33.45,5060,20241220,8.50,5800,-5.34,20250226,5340,2.81,20250313,8250,-33.45,20240517,5060,8.50,20241220,0.49,N,006730,500,337 억,,7032727,N,N,4,N,00,N
20250317,140221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5450,20,2,0.37,511040375,94011,70.15,5450,5520,5390,7050,3810,5430,5435.96,10.67,0,-8181,5636,5532,5446,5342,5256,5585,5395,337,1620,500,4120,10,1,65926923,3593,2.66,0.42,12,0.14,2052.00,13083.00,8250,20240517,-33.94,5060,20241220,7.71,5800,-6.03,20250226,5340,2.06,20250313,8250,-33.94,20240517,5060,7.71,20241220,0.49,N,006730,500,337 억,,7032727,N,N,4,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 20250318 160221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5560 90 2 1.65 453201985 81877 64.64 5490 5590 5490 7110 3830 5470 5535.16 10.61 0 13241 5590 5530 5460 5400 5330 5560 5430 337 1640 500 4150 10 1 65926923 3666 2.71 0.42 12 0.12 2052.00 13083.00 8250 20240517 -32.61 5060 20241220 9.88 5800 -4.14 20250226 5340 4.12 20250313 8250 -32.61 20240517 5060 9.88 20241220 0.49 N 006730 500 337 억 6994975 N N 1 N 00 N
3 20250318 150222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 100 2 1.83 447149085 80789 63.78 5490 5590 5490 7110 3830 5470 5534.78 10.61 0 13239 5590 5530 5460 5400 5330 5560 5430 337 1640 500 4150 10 1 65926923 3672 2.71 0.43 12 0.12 2052.00 13083.00 8250 20240517 -32.48 5060 20241220 10.08 5800 -3.97 20250226 5340 4.31 20250313 8250 -32.48 20240517 5060 10.08 20241220 0.49 N 006730 500 337 억 6994975 N N 146 N 00 N
4 20250318 140222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 110 2 2.01 373603220 67553 53.33 5490 5580 5490 7110 3830 5470 5530.52 10.61 0 12694 5590 5530 5460 5400 5330 5560 5430 337 1640 500 4150 10 1 65926923 3679 2.72 0.43 12 0.10 2052.00 13083.00 8250 20240517 -32.36 5060 20241220 10.28 5800 -3.79 20250226 5340 4.49 20250313 8250 -32.36 20240517 5060 10.28 20241220 0.49 N 006730 500 337 억 6994975 N N 146 N 00 N
5 20250318 130221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5520 50 2 0.91 306747420 55476 43.80 5490 5580 5490 7110 3830 5470 5529.37 10.61 0 9878 5590 5530 5460 5400 5330 5560 5430 337 1640 500 4150 10 1 65926923 3639 2.69 0.42 12 0.08 2052.00 13083.00 8250 20240517 -33.09 5060 20241220 9.09 5800 -4.83 20250226 5340 3.37 20250313 8250 -33.09 20240517 5060 9.09 20241220 0.49 N 006730 500 337 억 6994975 N N 146 N 00 N
6 20250318 120221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5550 80 2 1.46 249464300 45105 35.61 5490 5580 5490 7110 3830 5470 5530.75 10.61 0 2078 5590 5530 5460 5400 5330 5560 5430 337 1640 500 4150 10 1 65926923 3659 2.70 0.42 12 0.07 2052.00 13083.00 8250 20240517 -32.73 5060 20241220 9.68 5800 -4.31 20250226 5340 3.93 20250313 8250 -32.73 20240517 5060 9.68 20241220 0.49 N 006730 500 337 억 6994975 N N 146 N 00 N
7 20250318 110221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5520 50 2 0.91 119715390 21686 17.12 5490 5560 5490 7110 3830 5470 5520.40 10.61 0 4072 5590 5530 5460 5400 5330 5560 5430 337 1640 500 4150 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 5340 3.37 20250313 8250 -33.09 20240517 5060 9.09 20241220 0.49 N 006730 500 337 억 6994975 N N 146 N 00 N
8 20250318 100222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5510 40 2 0.73 59726435 10824 8.55 5490 5560 5490 7110 3830 5470 5517.96 10.61 0 3183 5590 5530 5460 5400 5330 5560 5430 337 1640 500 4150 10 1 65926923 3633 2.69 0.42 12 0.02 2052.00 13083.00 8250 20240517 -33.21 5060 20241220 8.89 5800 -5.00 20250226 5340 3.18 20250313 8250 -33.21 20240517 5060 8.89 20241220 0.49 N 006730 500 337 억 6994975 N N 146 N 00 N
9 20250318 090222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5500 30 2 0.55 1059590 193 0.15 5490 5500 5490 7110 3830 5470 5490.10 10.61 0 2 5590 5530 5460 5400 5330 5560 5430 337 1640 500 4150 10 1 65926923 3626 2.68 0.42 12 0.00 2052.00 13083.00 8250 20240517 -33.33 5060 20241220 8.70 5800 -5.17 20250226 5340 3.00 20250313 8250 -33.33 20240517 5060 8.70 20241220 0.49 N 006730 500 337 억 6994975 N N 146 N 00 N
10 20250317 160222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5470 40 2 0.74 687808915 126269 94.22 5450 5520 5390 7050 3810 5430 5447.08 10.67 0 -10832 5636 5532 5446 5342 5256 5585 5395 337 1620 500 4120 10 1 65926923 3606 2.67 0.42 12 0.19 2052.00 13083.00 8250 20240517 -33.70 5060 20241220 8.10 5800 -5.69 20250226 5340 2.43 20250313 8250 -33.70 20240517 5060 8.10 20241220 0.49 N 006730 500 337 억 7032727 N N 146 N 00 N
11 20250317 150221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5490 60 2 1.10 672065485 123392 92.07 5450 5520 5390 7050 3810 5430 5446.59 10.67 0 -11619 5636 5532 5446 5342 5256 5585 5395 337 1620 500 4120 10 1 65926923 3619 2.68 0.42 12 0.19 2052.00 13083.00 8250 20240517 -33.45 5060 20241220 8.50 5800 -5.34 20250226 5340 2.81 20250313 8250 -33.45 20240517 5060 8.50 20241220 0.49 N 006730 500 337 억 7032727 N N 4 N 00 N
12 20250317 140221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5450 20 2 0.37 511040375 94011 70.15 5450 5520 5390 7050 3810 5430 5435.96 10.67 0 -8181 5636 5532 5446 5342 5256 5585 5395 337 1620 500 4120 10 1 65926923 3593 2.66 0.42 12 0.14 2052.00 13083.00 8250 20240517 -33.94 5060 20241220 7.71 5800 -6.03 20250226 5340 2.06 20250313 8250 -33.94 20240517 5060 7.71 20241220 0.49 N 006730 500 337 억 7032727 N N 4 N 00 N