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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5860,60,2,1.03,1786836885,303891,147.03,5830,5960,5800,7540,4060,5800,5879.86,11.07,0,80030,5933,5866,5783,5716,5633,5900,5750,337,1740,500,4400,10,1,65926923,3863,2.86,0.45,12,0.46,2052.00,13083.00,8250,20240517,-28.97,5060,20241220,15.81,5960,-1.68,20250321,5340,9.74,20250313,8250,-28.97,20240517,5060,15.81,20241220,0.48,N,006730,500,337 억,,7297127,N,N,10,N,00,N
20250321,150222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5910,110,2,1.90,1733185870,294763,142.62,5830,5960,5800,7540,4060,5800,5879.93,11.07,0,83103,5933,5866,5783,5716,5633,5900,5750,337,1740,500,4400,10,1,65926923,3896,2.88,0.45,12,0.45,2052.00,13083.00,8250,20240517,-28.36,5060,20241220,16.80,5960,-0.84,20250321,5340,10.67,20250313,8250,-28.36,20240517,5060,16.80,20241220,0.48,N,006730,500,337 억,,7297127,N,N,10,N,00,N
20250321,140222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5880,80,2,1.38,1656868400,281794,136.34,5830,5960,5800,7540,4060,5800,5879.71,11.07,0,82888,5933,5866,5783,5716,5633,5900,5750,337,1740,500,4400,10,1,65926923,3877,2.87,0.45,12,0.43,2052.00,13083.00,8250,20240517,-28.73,5060,20241220,16.21,5960,-1.34,20250321,5340,10.11,20250313,8250,-28.73,20240517,5060,16.21,20241220,0.48,N,006730,500,337 억,,7297127,N,N,10,N,00,N
20250321,130222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5920,120,2,2.07,1546160750,263029,127.26,5830,5960,5800,7540,4060,5800,5878.29,11.07,0,72249,5933,5866,5783,5716,5633,5900,5750,337,1740,500,4400,10,1,65926923,3903,2.88,0.45,12,0.40,2052.00,13083.00,8250,20240517,-28.24,5060,20241220,17.00,5960,-0.67,20250321,5340,10.86,20250313,8250,-28.24,20240517,5060,17.00,20241220,0.48,N,006730,500,337 억,,7297127,N,N,10,N,00,N
20250321,120224,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5940,140,2,2.41,1341294785,228484,110.55,5830,5950,5800,7540,4060,5800,5870.41,11.07,0,68161,5933,5866,5783,5716,5633,5900,5750,337,1740,500,4400,10,1,65926923,3916,2.89,0.45,12,0.35,2052.00,13083.00,8250,20240517,-28.00,5060,20241220,17.39,5950,-0.17,20250321,5340,11.24,20250313,8250,-28.00,20240517,5060,17.39,20241220,0.48,N,006730,500,337 억,,7297127,N,N,10,N,00,N
20250321,110222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5900,100,2,1.72,1175955955,200493,97.01,5830,5920,5800,7540,4060,5800,5865.32,11.07,0,67345,5933,5866,5783,5716,5633,5900,5750,337,1740,500,4400,10,1,65926923,3890,2.88,0.45,12,0.30,2052.00,13083.00,8250,20240517,-28.48,5060,20241220,16.60,5920,-0.34,20250321,5340,10.49,20250313,8250,-28.48,20240517,5060,16.60,20241220,0.48,N,006730,500,337 억,,7297127,N,N,10,N,00,N
20250321,100223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5840,40,2,0.69,286324570,49146,23.78,5830,5850,5800,7540,4060,5800,5826.00,11.07,0,15847,5933,5866,5783,5716,5633,5900,5750,337,1740,500,4400,10,1,65926923,3850,2.85,0.45,12,0.07,2052.00,13083.00,8250,20240517,-29.21,5060,20241220,15.42,5850,0.00,20250320,5340,9.36,20250313,8250,-29.21,20240517,5060,15.42,20241220,0.48,N,006730,500,337 억,,7297127,N,N,10,N,00,N
20250321,090224,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5840,40,2,0.69,43176430,7406,3.58,5830,5840,5800,7540,4060,5800,5829.93,11.07,0,4571,5933,5866,5783,5716,5633,5900,5750,337,1740,500,4400,10,1,65926923,3850,2.85,0.45,12,0.01,2052.00,13083.00,8250,20240517,-29.21,5060,20241220,15.42,5850,-0.17,20250320,5340,9.36,20250313,8250,-29.21,20240517,5060,15.42,20241220,0.48,N,006730,500,337 억,,7297127,N,N,10,N,00,N
20250320,160221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5800,110,2,1.93,1157533550,199415,162.34,5730,5850,5700,7390,3990,5690,5804.65,10.65,0,29078,5790,5740,5650,5600,5510,5765,5625,337,1700,500,4320,10,1,65926923,3824,2.83,0.44,12,0.30,2052.00,13083.00,8250,20240517,-29.70,5060,20241220,14.62,5850,-0.85,20250320,5340,8.61,20250313,8250,-29.70,20240517,5060,14.62,20241220,0.49,N,006730,500,337 억,,7022635,N,N,10,N,00,N
20250320,150223,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5790,100,2,1.76,1118894730,192758,156.92,5730,5850,5700,7390,3990,5690,5804.66,10.65,0,28050,5790,5740,5650,5600,5510,5765,5625,337,1700,500,4320,10,1,65926923,3817,2.82,0.44,12,0.29,2052.00,13083.00,8250,20240517,-29.82,5060,20241220,14.43,5850,-1.03,20250320,5340,8.43,20250313,8250,-29.82,20240517,5060,14.43,20241220,0.49,N,006730,500,337 억,,7022635,N,N,6,N,00,N
20250320,140224,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5840,150,2,2.64,1043840745,179849,146.41,5730,5850,5700,7390,3990,5690,5803.98,10.65,0,25001,5790,5740,5650,5600,5510,5765,5625,337,1700,500,4320,10,1,65926923,3850,2.85,0.45,12,0.27,2052.00,13083.00,8250,20240517,-29.21,5060,20241220,15.42,5850,-0.17,20250320,5340,9.36,20250313,8250,-29.21,20240517,5060,15.42,20241220,0.49,N,006730,500,337 억,,7022635,N,N,6,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 20250321 160222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5860 60 2 1.03 1786836885 303891 147.03 5830 5960 5800 7540 4060 5800 5879.86 11.07 0 80030 5933 5866 5783 5716 5633 5900 5750 337 1740 500 4400 10 1 65926923 3863 2.86 0.45 12 0.46 2052.00 13083.00 8250 20240517 -28.97 5060 20241220 15.81 5960 -1.68 20250321 5340 9.74 20250313 8250 -28.97 20240517 5060 15.81 20241220 0.48 N 006730 500 337 억 7297127 N N 10 N 00 N
3 20250321 150222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5910 110 2 1.90 1733185870 294763 142.62 5830 5960 5800 7540 4060 5800 5879.93 11.07 0 83103 5933 5866 5783 5716 5633 5900 5750 337 1740 500 4400 10 1 65926923 3896 2.88 0.45 12 0.45 2052.00 13083.00 8250 20240517 -28.36 5060 20241220 16.80 5960 -0.84 20250321 5340 10.67 20250313 8250 -28.36 20240517 5060 16.80 20241220 0.48 N 006730 500 337 억 7297127 N N 10 N 00 N
4 20250321 140222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5880 80 2 1.38 1656868400 281794 136.34 5830 5960 5800 7540 4060 5800 5879.71 11.07 0 82888 5933 5866 5783 5716 5633 5900 5750 337 1740 500 4400 10 1 65926923 3877 2.87 0.45 12 0.43 2052.00 13083.00 8250 20240517 -28.73 5060 20241220 16.21 5960 -1.34 20250321 5340 10.11 20250313 8250 -28.73 20240517 5060 16.21 20241220 0.48 N 006730 500 337 억 7297127 N N 10 N 00 N
5 20250321 130222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5920 120 2 2.07 1546160750 263029 127.26 5830 5960 5800 7540 4060 5800 5878.29 11.07 0 72249 5933 5866 5783 5716 5633 5900 5750 337 1740 500 4400 10 1 65926923 3903 2.88 0.45 12 0.40 2052.00 13083.00 8250 20240517 -28.24 5060 20241220 17.00 5960 -0.67 20250321 5340 10.86 20250313 8250 -28.24 20240517 5060 17.00 20241220 0.48 N 006730 500 337 억 7297127 N N 10 N 00 N
6 20250321 120224 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5940 140 2 2.41 1341294785 228484 110.55 5830 5950 5800 7540 4060 5800 5870.41 11.07 0 68161 5933 5866 5783 5716 5633 5900 5750 337 1740 500 4400 10 1 65926923 3916 2.89 0.45 12 0.35 2052.00 13083.00 8250 20240517 -28.00 5060 20241220 17.39 5950 -0.17 20250321 5340 11.24 20250313 8250 -28.00 20240517 5060 17.39 20241220 0.48 N 006730 500 337 억 7297127 N N 10 N 00 N
7 20250321 110222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5900 100 2 1.72 1175955955 200493 97.01 5830 5920 5800 7540 4060 5800 5865.32 11.07 0 67345 5933 5866 5783 5716 5633 5900 5750 337 1740 500 4400 10 1 65926923 3890 2.88 0.45 12 0.30 2052.00 13083.00 8250 20240517 -28.48 5060 20241220 16.60 5920 -0.34 20250321 5340 10.49 20250313 8250 -28.48 20240517 5060 16.60 20241220 0.48 N 006730 500 337 억 7297127 N N 10 N 00 N
8 20250321 100223 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5840 40 2 0.69 286324570 49146 23.78 5830 5850 5800 7540 4060 5800 5826.00 11.07 0 15847 5933 5866 5783 5716 5633 5900 5750 337 1740 500 4400 10 1 65926923 3850 2.85 0.45 12 0.07 2052.00 13083.00 8250 20240517 -29.21 5060 20241220 15.42 5850 0.00 20250320 5340 9.36 20250313 8250 -29.21 20240517 5060 15.42 20241220 0.48 N 006730 500 337 억 7297127 N N 10 N 00 N
9 20250321 090224 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5840 40 2 0.69 43176430 7406 3.58 5830 5840 5800 7540 4060 5800 5829.93 11.07 0 4571 5933 5866 5783 5716 5633 5900 5750 337 1740 500 4400 10 1 65926923 3850 2.85 0.45 12 0.01 2052.00 13083.00 8250 20240517 -29.21 5060 20241220 15.42 5850 -0.17 20250320 5340 9.36 20250313 8250 -29.21 20240517 5060 15.42 20241220 0.48 N 006730 500 337 억 7297127 N N 10 N 00 N
10 20250320 160221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5800 110 2 1.93 1157533550 199415 162.34 5730 5850 5700 7390 3990 5690 5804.65 10.65 0 29078 5790 5740 5650 5600 5510 5765 5625 337 1700 500 4320 10 1 65926923 3824 2.83 0.44 12 0.30 2052.00 13083.00 8250 20240517 -29.70 5060 20241220 14.62 5850 -0.85 20250320 5340 8.61 20250313 8250 -29.70 20240517 5060 14.62 20241220 0.49 N 006730 500 337 억 7022635 N N 10 N 00 N
11 20250320 150223 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5790 100 2 1.76 1118894730 192758 156.92 5730 5850 5700 7390 3990 5690 5804.66 10.65 0 28050 5790 5740 5650 5600 5510 5765 5625 337 1700 500 4320 10 1 65926923 3817 2.82 0.44 12 0.29 2052.00 13083.00 8250 20240517 -29.82 5060 20241220 14.43 5850 -1.03 20250320 5340 8.43 20250313 8250 -29.82 20240517 5060 14.43 20241220 0.49 N 006730 500 337 억 7022635 N N 6 N 00 N
12 20250320 140224 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5840 150 2 2.64 1043840745 179849 146.41 5730 5850 5700 7390 3990 5690 5803.98 10.65 0 25001 5790 5740 5650 5600 5510 5765 5625 337 1700 500 4320 10 1 65926923 3850 2.85 0.45 12 0.27 2052.00 13083.00 8250 20240517 -29.21 5060 20241220 15.42 5850 -0.17 20250320 5340 9.36 20250313 8250 -29.21 20240517 5060 15.42 20241220 0.49 N 006730 500 337 억 7022635 N N 6 N 00 N