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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5340,-160,5,-2.91,987260320,182558,206.56,5520,5530,5340,7150,3850,5500,5408.25,10.64,0,-62952,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3520,2.60,0.41,12,0.28,2052.00,13083.00,8250,20240517,-35.27,5060,20241220,5.53,5800,-7.93,20250226,5340,0.00,20250313,8250,-35.27,20240517,5060,5.53,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N
20250313,150220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5370,-130,5,-2.36,688385420,126607,143.25,5520,5530,5350,7150,3850,5500,5437.18,10.64,0,-46794,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3540,2.62,0.41,12,0.19,2052.00,13083.00,8250,20240517,-34.91,5060,20241220,6.13,5800,-7.41,20250226,5350,0.37,20250313,8250,-34.91,20240517,5060,6.13,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N
20250313,140219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5400,-100,5,-1.82,565204840,103702,117.33,5520,5530,5380,7150,3850,5500,5450.28,10.64,0,-42188,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3560,2.63,0.41,12,0.16,2052.00,13083.00,8250,20240517,-34.55,5060,20241220,6.72,5800,-6.90,20250226,5350,0.93,20250203,8250,-34.55,20240517,5060,6.72,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N
20250313,130220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5410,-90,5,-1.64,442125825,80916,91.55,5520,5530,5410,7150,3850,5500,5464.01,10.64,0,-33959,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3567,2.64,0.41,12,0.12,2052.00,13083.00,8250,20240517,-34.42,5060,20241220,6.92,5800,-6.72,20250226,5350,1.12,20250203,8250,-34.42,20240517,5060,6.92,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N
20250313,120219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5440,-60,5,-1.09,370831600,67781,76.69,5520,5530,5430,7150,3850,5500,5471.03,10.64,0,-30531,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3586,2.65,0.42,12,0.10,2052.00,13083.00,8250,20240517,-34.06,5060,20241220,7.51,5800,-6.21,20250226,5350,1.68,20250203,8250,-34.06,20240517,5060,7.51,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N
20250313,110220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5450,-50,5,-0.91,303617390,55439,62.73,5520,5530,5430,7150,3850,5500,5476.60,10.64,0,-25360,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3593,2.66,0.42,12,0.08,2052.00,13083.00,8250,20240517,-33.94,5060,20241220,7.71,5800,-6.03,20250226,5350,1.87,20250203,8250,-33.94,20240517,5060,7.71,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N
20250313,100219,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5430,-70,5,-1.27,104547470,19125,21.64,5520,5530,5430,7150,3850,5500,5466.53,10.64,0,-12993,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3580,2.65,0.42,12,0.03,2052.00,13083.00,8250,20240517,-34.18,5060,20241220,7.31,5800,-6.38,20250226,5350,1.50,20250203,8250,-34.18,20240517,5060,7.31,20241220,0.49,N,006730,500,337 억,,7017499,N,N,0,N,00,N
20250313,090220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5520,20,2,0.36,4021530,729,0.82,5520,5520,5510,7150,3850,5500,5516.50,10.64,0,345,5673,5586,5513,5426,5353,5630,5470,337,1650,500,4180,10,1,65926923,3639,2.69,0.42,12,0.00,2052.00,13083.00,8250,20240517,-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,,7017499,N,N,0,N,00,N
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
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 20250313 160219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5340 -160 5 -2.91 987260320 182558 206.56 5520 5530 5340 7150 3850 5500 5408.25 10.64 0 -62952 5673 5586 5513 5426 5353 5630 5470 337 1650 500 4180 10 1 65926923 3520 2.60 0.41 12 0.28 2052.00 13083.00 8250 20240517 -35.27 5060 20241220 5.53 5800 -7.93 20250226 5340 0.00 20250313 8250 -35.27 20240517 5060 5.53 20241220 0.49 N 006730 500 337 억 7017499 N N 0 N 00 N
3 20250313 150220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5370 -130 5 -2.36 688385420 126607 143.25 5520 5530 5350 7150 3850 5500 5437.18 10.64 0 -46794 5673 5586 5513 5426 5353 5630 5470 337 1650 500 4180 10 1 65926923 3540 2.62 0.41 12 0.19 2052.00 13083.00 8250 20240517 -34.91 5060 20241220 6.13 5800 -7.41 20250226 5350 0.37 20250313 8250 -34.91 20240517 5060 6.13 20241220 0.49 N 006730 500 337 억 7017499 N N 0 N 00 N
4 20250313 140219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5400 -100 5 -1.82 565204840 103702 117.33 5520 5530 5380 7150 3850 5500 5450.28 10.64 0 -42188 5673 5586 5513 5426 5353 5630 5470 337 1650 500 4180 10 1 65926923 3560 2.63 0.41 12 0.16 2052.00 13083.00 8250 20240517 -34.55 5060 20241220 6.72 5800 -6.90 20250226 5350 0.93 20250203 8250 -34.55 20240517 5060 6.72 20241220 0.49 N 006730 500 337 억 7017499 N N 0 N 00 N
5 20250313 130220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5410 -90 5 -1.64 442125825 80916 91.55 5520 5530 5410 7150 3850 5500 5464.01 10.64 0 -33959 5673 5586 5513 5426 5353 5630 5470 337 1650 500 4180 10 1 65926923 3567 2.64 0.41 12 0.12 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 0.49 N 006730 500 337 억 7017499 N N 0 N 00 N
6 20250313 120219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5440 -60 5 -1.09 370831600 67781 76.69 5520 5530 5430 7150 3850 5500 5471.03 10.64 0 -30531 5673 5586 5513 5426 5353 5630 5470 337 1650 500 4180 10 1 65926923 3586 2.65 0.42 12 0.10 2052.00 13083.00 8250 20240517 -34.06 5060 20241220 7.51 5800 -6.21 20250226 5350 1.68 20250203 8250 -34.06 20240517 5060 7.51 20241220 0.49 N 006730 500 337 억 7017499 N N 0 N 00 N
7 20250313 110220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5450 -50 5 -0.91 303617390 55439 62.73 5520 5530 5430 7150 3850 5500 5476.60 10.64 0 -25360 5673 5586 5513 5426 5353 5630 5470 337 1650 500 4180 10 1 65926923 3593 2.66 0.42 12 0.08 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 0.49 N 006730 500 337 억 7017499 N N 0 N 00 N
8 20250313 100219 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5430 -70 5 -1.27 104547470 19125 21.64 5520 5530 5430 7150 3850 5500 5466.53 10.64 0 -12993 5673 5586 5513 5426 5353 5630 5470 337 1650 500 4180 10 1 65926923 3580 2.65 0.42 12 0.03 2052.00 13083.00 8250 20240517 -34.18 5060 20241220 7.31 5800 -6.38 20250226 5350 1.50 20250203 8250 -34.18 20240517 5060 7.31 20241220 0.49 N 006730 500 337 억 7017499 N N 0 N 00 N
9 20250313 090220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5520 20 2 0.36 4021530 729 0.82 5520 5520 5510 7150 3850 5500 5516.50 10.64 0 345 5673 5586 5513 5426 5353 5630 5470 337 1650 500 4180 10 1 65926923 3639 2.69 0.42 12 0.00 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 7017499 N N 0 N 00 N
10 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
11 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
12 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