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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006730/price/prices-20250201.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
20250228,160228,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5590,-170,5,-2.95,662248130,117875,322.79,5710,5750,5550,7480,4040,5760,5618.22,10.73,0,-33631,5833,5796,5753,5716,5673,5800,5720,337,1720,500,4370,10,1,65926923,3685,2.72,0.43,12,0.18,2052.00,13083.00,8250,20240517,-32.24,5060,20241220,10.47,5800,-3.62,20250226,5350,4.49,20250203,8250,-32.24,20240517,5060,10.47,20241220,0.51,N,006730,500,337 억,,7071349,N,N,1719,N,00,N
20250228,150228,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,-180,5,-3.12,627697460,111697,305.88,5710,5750,5550,7480,4040,5760,5619.64,10.73,0,-35464,5833,5796,5753,5716,5673,5800,5720,337,1720,500,4370,10,1,65926923,3679,2.72,0.43,12,0.17,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5800,-3.79,20250226,5350,4.30,20250203,8250,-32.36,20240517,5060,10.28,20241220,0.51,N,006730,500,337 억,,7071349,N,N,305,N,00,N
20250228,140229,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5600,-160,5,-2.78,459012050,81535,223.28,5710,5750,5570,7480,4040,5760,5629.63,10.73,0,-26137,5833,5796,5753,5716,5673,5800,5720,337,1720,500,4370,10,1,65926923,3692,2.73,0.43,12,0.12,2052.00,13083.00,8250,20240517,-32.12,5060,20241220,10.67,5800,-3.45,20250226,5350,4.67,20250203,8250,-32.12,20240517,5060,10.67,20241220,0.51,N,006730,500,337 억,,7071349,N,N,305,N,00,N
20250228,130229,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5590,-170,5,-2.95,406409520,72130,197.52,5710,5750,5570,7480,4040,5760,5634.40,10.73,0,-27279,5833,5796,5753,5716,5673,5800,5720,337,1720,500,4370,10,1,65926923,3685,2.72,0.43,12,0.11,2052.00,13083.00,8250,20240517,-32.24,5060,20241220,10.47,5800,-3.62,20250226,5350,4.49,20250203,8250,-32.24,20240517,5060,10.47,20241220,0.51,N,006730,500,337 억,,7071349,N,N,305,N,00,N
20250228,120227,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,-180,5,-3.12,291938680,51697,141.57,5710,5750,5580,7480,4040,5760,5647.11,10.73,0,-17229,5833,5796,5753,5716,5673,5800,5720,337,1720,500,4370,10,1,65926923,3679,2.72,0.43,12,0.08,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5800,-3.79,20250226,5350,4.30,20250203,8250,-32.36,20240517,5060,10.28,20241220,0.51,N,006730,500,337 억,,7071349,N,N,305,N,00,N
20250228,110227,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5650,-110,5,-1.91,177512220,31307,85.73,5710,5750,5640,7480,4040,5760,5670.05,10.73,0,-2601,5833,5796,5753,5716,5673,5800,5720,337,1720,500,4370,10,1,65926923,3725,2.75,0.43,12,0.05,2052.00,13083.00,8250,20240517,-31.52,5060,20241220,11.66,5800,-2.59,20250226,5350,5.61,20250203,8250,-31.52,20240517,5060,11.66,20241220,0.51,N,006730,500,337 억,,7071349,N,N,305,N,00,N
20250228,100227,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5660,-100,5,-1.74,97538250,17195,47.09,5710,5750,5650,7480,4040,5760,5672.48,10.73,0,-5214,5833,5796,5753,5716,5673,5800,5720,337,1720,500,4370,10,1,65926923,3731,2.76,0.43,12,0.03,2052.00,13083.00,8250,20240517,-31.39,5060,20241220,11.86,5800,-2.41,20250226,5350,5.79,20250203,8250,-31.39,20240517,5060,11.86,20241220,0.51,N,006730,500,337 억,,7071349,N,N,305,N,00,N
20250228,090228,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5690,-70,5,-1.22,23260180,4082,11.18,5710,5750,5670,7480,4040,5760,5698.23,10.73,0,-3601,5833,5796,5753,5716,5673,5800,5720,337,1720,500,4370,10,1,65926923,3751,2.77,0.43,12,0.01,2052.00,13083.00,8250,20240517,-31.03,5060,20241220,12.45,5800,-1.90,20250226,5350,6.36,20250203,8250,-31.03,20240517,5060,12.45,20241220,0.51,N,006730,500,337 억,,7071349,N,N,305,N,00,N
20250227,160225,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5760,-10,5,-0.17,209740630,36511,48.05,5760,5790,5710,7500,4040,5770,5744.58,10.74,0,-10521,5876,5822,5746,5692,5616,5850,5720,337,1730,500,4380,10,1,65926923,3797,2.81,0.44,12,0.06,2052.00,13083.00,8250,20240517,-30.18,5060,20241220,13.83,5800,-0.69,20250226,5350,7.66,20250203,8250,-30.18,20240517,5060,13.83,20241220,0.50,N,006730,500,337 억,,7080092,N,N,305,N,00,N
20250227,150226,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5750,-20,5,-0.35,194754000,33906,44.62,5760,5790,5710,7500,4040,5770,5743.94,10.74,0,-11838,5876,5822,5746,5692,5616,5850,5720,337,1730,500,4380,10,1,65926923,3791,2.80,0.44,12,0.05,2052.00,13083.00,8250,20240517,-30.30,5060,20241220,13.64,5800,-0.86,20250226,5350,7.48,20250203,8250,-30.30,20240517,5060,13.64,20241220,0.50,N,006730,500,337 억,,7080092,N,N,4,N,00,N
20250227,140227,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5750,-20,5,-0.35,178679080,31110,40.94,5760,5790,5710,7500,4040,5770,5743.46,10.74,0,-13476,5876,5822,5746,5692,5616,5850,5720,337,1730,500,4380,10,1,65926923,3791,2.80,0.44,12,0.05,2052.00,13083.00,8250,20240517,-30.30,5060,20241220,13.64,5800,-0.86,20250226,5350,7.48,20250203,8250,-30.30,20240517,5060,13.64,20241220,0.50,N,006730,500,337 억,,7080092,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 20250228 160228 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5590 -170 5 -2.95 662248130 117875 322.79 5710 5750 5550 7480 4040 5760 5618.22 10.73 0 -33631 5833 5796 5753 5716 5673 5800 5720 337 1720 500 4370 10 1 65926923 3685 2.72 0.43 12 0.18 2052.00 13083.00 8250 20240517 -32.24 5060 20241220 10.47 5800 -3.62 20250226 5350 4.49 20250203 8250 -32.24 20240517 5060 10.47 20241220 0.51 N 006730 500 337 억 7071349 N N 1719 N 00 N
3 20250228 150228 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 -180 5 -3.12 627697460 111697 305.88 5710 5750 5550 7480 4040 5760 5619.64 10.73 0 -35464 5833 5796 5753 5716 5673 5800 5720 337 1720 500 4370 10 1 65926923 3679 2.72 0.43 12 0.17 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 0.51 N 006730 500 337 억 7071349 N N 305 N 00 N
4 20250228 140229 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5600 -160 5 -2.78 459012050 81535 223.28 5710 5750 5570 7480 4040 5760 5629.63 10.73 0 -26137 5833 5796 5753 5716 5673 5800 5720 337 1720 500 4370 10 1 65926923 3692 2.73 0.43 12 0.12 2052.00 13083.00 8250 20240517 -32.12 5060 20241220 10.67 5800 -3.45 20250226 5350 4.67 20250203 8250 -32.12 20240517 5060 10.67 20241220 0.51 N 006730 500 337 억 7071349 N N 305 N 00 N
5 20250228 130229 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5590 -170 5 -2.95 406409520 72130 197.52 5710 5750 5570 7480 4040 5760 5634.40 10.73 0 -27279 5833 5796 5753 5716 5673 5800 5720 337 1720 500 4370 10 1 65926923 3685 2.72 0.43 12 0.11 2052.00 13083.00 8250 20240517 -32.24 5060 20241220 10.47 5800 -3.62 20250226 5350 4.49 20250203 8250 -32.24 20240517 5060 10.47 20241220 0.51 N 006730 500 337 억 7071349 N N 305 N 00 N
6 20250228 120227 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 -180 5 -3.12 291938680 51697 141.57 5710 5750 5580 7480 4040 5760 5647.11 10.73 0 -17229 5833 5796 5753 5716 5673 5800 5720 337 1720 500 4370 10 1 65926923 3679 2.72 0.43 12 0.08 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 0.51 N 006730 500 337 억 7071349 N N 305 N 00 N
7 20250228 110227 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5650 -110 5 -1.91 177512220 31307 85.73 5710 5750 5640 7480 4040 5760 5670.05 10.73 0 -2601 5833 5796 5753 5716 5673 5800 5720 337 1720 500 4370 10 1 65926923 3725 2.75 0.43 12 0.05 2052.00 13083.00 8250 20240517 -31.52 5060 20241220 11.66 5800 -2.59 20250226 5350 5.61 20250203 8250 -31.52 20240517 5060 11.66 20241220 0.51 N 006730 500 337 억 7071349 N N 305 N 00 N
8 20250228 100227 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5660 -100 5 -1.74 97538250 17195 47.09 5710 5750 5650 7480 4040 5760 5672.48 10.73 0 -5214 5833 5796 5753 5716 5673 5800 5720 337 1720 500 4370 10 1 65926923 3731 2.76 0.43 12 0.03 2052.00 13083.00 8250 20240517 -31.39 5060 20241220 11.86 5800 -2.41 20250226 5350 5.79 20250203 8250 -31.39 20240517 5060 11.86 20241220 0.51 N 006730 500 337 억 7071349 N N 305 N 00 N
9 20250228 090228 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5690 -70 5 -1.22 23260180 4082 11.18 5710 5750 5670 7480 4040 5760 5698.23 10.73 0 -3601 5833 5796 5753 5716 5673 5800 5720 337 1720 500 4370 10 1 65926923 3751 2.77 0.43 12 0.01 2052.00 13083.00 8250 20240517 -31.03 5060 20241220 12.45 5800 -1.90 20250226 5350 6.36 20250203 8250 -31.03 20240517 5060 12.45 20241220 0.51 N 006730 500 337 억 7071349 N N 305 N 00 N
10 20250227 160225 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5760 -10 5 -0.17 209740630 36511 48.05 5760 5790 5710 7500 4040 5770 5744.58 10.74 0 -10521 5876 5822 5746 5692 5616 5850 5720 337 1730 500 4380 10 1 65926923 3797 2.81 0.44 12 0.06 2052.00 13083.00 8250 20240517 -30.18 5060 20241220 13.83 5800 -0.69 20250226 5350 7.66 20250203 8250 -30.18 20240517 5060 13.83 20241220 0.50 N 006730 500 337 억 7080092 N N 305 N 00 N
11 20250227 150226 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5750 -20 5 -0.35 194754000 33906 44.62 5760 5790 5710 7500 4040 5770 5743.94 10.74 0 -11838 5876 5822 5746 5692 5616 5850 5720 337 1730 500 4380 10 1 65926923 3791 2.80 0.44 12 0.05 2052.00 13083.00 8250 20240517 -30.30 5060 20241220 13.64 5800 -0.86 20250226 5350 7.48 20250203 8250 -30.30 20240517 5060 13.64 20241220 0.50 N 006730 500 337 억 7080092 N N 4 N 00 N
12 20250227 140227 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5750 -20 5 -0.35 178679080 31110 40.94 5760 5790 5710 7500 4040 5770 5743.46 10.74 0 -13476 5876 5822 5746 5692 5616 5850 5720 337 1730 500 4380 10 1 65926923 3791 2.80 0.44 12 0.05 2052.00 13083.00 8250 20240517 -30.30 5060 20241220 13.64 5800 -0.86 20250226 5350 7.48 20250203 8250 -30.30 20240517 5060 13.64 20241220 0.50 N 006730 500 337 억 7080092 N N 4 N 00 N