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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5540,-20,5,-0.36,614000570,110238,198.04,5570,5590,5540,7220,3900,5560,5569.77,10.59,0,29739,5660,5610,5570,5520,5480,5590,5500,337,1660,500,4220,10,1,65926923,3652,2.70,0.42,12,0.17,2052.00,13083.00,8250,20240517,-32.85,5060,20241220,9.49,5670,-2.29,20250123,5350,3.55,20250203,8250,-32.85,20240517,5060,9.49,20241220,0.50,N,006730,500,337 억,,6978819,N,N,321,N,00,N
20250219,150222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,10,2,0.18,522370890,93719,168.36,5570,5590,5540,7220,3900,5560,5573.80,10.59,0,26228,5660,5610,5570,5520,5480,5590,5500,337,1660,500,4220,10,1,65926923,3672,2.71,0.43,12,0.14,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5670,-1.76,20250123,5350,4.11,20250203,8250,-32.48,20240517,5060,10.08,20241220,0.50,N,006730,500,337 억,,6978819,N,N,30,N,00,N
20250219,140221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,20,2,0.36,344696180,61827,111.07,5570,5590,5540,7220,3900,5560,5575.17,10.59,0,17083,5660,5610,5570,5520,5480,5590,5500,337,1660,500,4220,10,1,65926923,3679,2.72,0.43,12,0.09,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5670,-1.59,20250123,5350,4.30,20250203,8250,-32.36,20240517,5060,10.28,20241220,0.50,N,006730,500,337 억,,6978819,N,N,30,N,00,N
20250219,130221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,20,2,0.36,259709370,46588,83.69,5570,5590,5540,7220,3900,5560,5574.60,10.59,0,14819,5660,5610,5570,5520,5480,5590,5500,337,1660,500,4220,10,1,65926923,3679,2.72,0.43,12,0.07,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5670,-1.59,20250123,5350,4.30,20250203,8250,-32.36,20240517,5060,10.28,20241220,0.50,N,006730,500,337 억,,6978819,N,N,30,N,00,N
20250219,120221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5590,30,2,0.54,190107300,34107,61.27,5570,5590,5540,7220,3900,5560,5573.85,10.59,0,10773,5660,5610,5570,5520,5480,5590,5500,337,1660,500,4220,10,1,65926923,3685,2.72,0.43,12,0.05,2052.00,13083.00,8250,20240517,-32.24,5060,20241220,10.47,5670,-1.41,20250123,5350,4.49,20250203,8250,-32.24,20240517,5060,10.47,20241220,0.50,N,006730,500,337 억,,6978819,N,N,30,N,00,N
20250219,110222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,10,2,0.18,153985560,27634,49.64,5570,5590,5540,7220,3900,5560,5572.32,10.59,0,8635,5660,5610,5570,5520,5480,5590,5500,337,1660,500,4220,10,1,65926923,3672,2.71,0.43,12,0.04,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5670,-1.76,20250123,5350,4.11,20250203,8250,-32.48,20240517,5060,10.08,20241220,0.50,N,006730,500,337 억,,6978819,N,N,30,N,00,N
20250219,100221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,20,2,0.36,97482810,17490,31.42,5570,5590,5540,7220,3900,5560,5573.63,10.59,0,7177,5660,5610,5570,5520,5480,5590,5500,337,1660,500,4220,10,1,65926923,3679,2.72,0.43,12,0.03,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5670,-1.59,20250123,5350,4.30,20250203,8250,-32.36,20240517,5060,10.28,20241220,0.50,N,006730,500,337 억,,6978819,N,N,30,N,00,N
20250219,090222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5560,0,3,0.00,26353410,4732,8.50,5570,5570,5550,7220,3900,5560,5569.19,10.59,0,613,5660,5610,5570,5520,5480,5590,5500,337,1660,500,4220,10,1,65926923,3666,2.71,0.42,12,0.01,2052.00,13083.00,8250,20240517,-32.61,5060,20241220,9.88,5670,-1.94,20250123,5350,3.93,20250203,8250,-32.61,20240517,5060,9.88,20241220,0.50,N,006730,500,337 억,,6978819,N,N,30,N,00,N
20250218,160221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5560,-10,5,-0.18,307473480,55364,69.39,5620,5620,5530,7240,3900,5570,5553.66,10.57,0,293,5683,5626,5583,5526,5483,5605,5505,337,1670,500,4230,10,1,65926923,3666,2.71,0.42,12,0.08,2052.00,13083.00,8250,20240517,-32.61,5060,20241220,9.88,5670,-1.94,20250123,5350,3.93,20250203,8250,-32.61,20240517,5060,9.88,20241220,0.50,N,006730,500,337 억,,6967320,N,N,30,N,00,N
20250218,150221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5550,-20,5,-0.36,279174280,50273,63.01,5620,5620,5530,7240,3900,5570,5553.17,10.57,0,2149,5683,5626,5583,5526,5483,5605,5505,337,1670,500,4230,10,1,65926923,3659,2.70,0.42,12,0.08,2052.00,13083.00,8250,20240517,-32.73,5060,20241220,9.68,5670,-2.12,20250123,5350,3.74,20250203,8250,-32.73,20240517,5060,9.68,20241220,0.50,N,006730,500,337 억,,6967320,N,N,701,N,00,N
20250218,140222,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5530,-40,5,-0.72,235824060,42454,53.21,5620,5620,5530,7240,3900,5570,5554.81,10.57,0,3193,5683,5626,5583,5526,5483,5605,5505,337,1670,500,4230,10,1,65926923,3646,2.69,0.42,12,0.06,2052.00,13083.00,8250,20240517,-32.97,5060,20241220,9.29,5670,-2.47,20250123,5350,3.36,20250203,8250,-32.97,20240517,5060,9.29,20241220,0.50,N,006730,500,337 억,,6967320,N,N,701,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 20250219 160221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5540 -20 5 -0.36 614000570 110238 198.04 5570 5590 5540 7220 3900 5560 5569.77 10.59 0 29739 5660 5610 5570 5520 5480 5590 5500 337 1660 500 4220 10 1 65926923 3652 2.70 0.42 12 0.17 2052.00 13083.00 8250 20240517 -32.85 5060 20241220 9.49 5670 -2.29 20250123 5350 3.55 20250203 8250 -32.85 20240517 5060 9.49 20241220 0.50 N 006730 500 337 억 6978819 N N 321 N 00 N
3 20250219 150222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 10 2 0.18 522370890 93719 168.36 5570 5590 5540 7220 3900 5560 5573.80 10.59 0 26228 5660 5610 5570 5520 5480 5590 5500 337 1660 500 4220 10 1 65926923 3672 2.71 0.43 12 0.14 2052.00 13083.00 8250 20240517 -32.48 5060 20241220 10.08 5670 -1.76 20250123 5350 4.11 20250203 8250 -32.48 20240517 5060 10.08 20241220 0.50 N 006730 500 337 억 6978819 N N 30 N 00 N
4 20250219 140221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 20 2 0.36 344696180 61827 111.07 5570 5590 5540 7220 3900 5560 5575.17 10.59 0 17083 5660 5610 5570 5520 5480 5590 5500 337 1660 500 4220 10 1 65926923 3679 2.72 0.43 12 0.09 2052.00 13083.00 8250 20240517 -32.36 5060 20241220 10.28 5670 -1.59 20250123 5350 4.30 20250203 8250 -32.36 20240517 5060 10.28 20241220 0.50 N 006730 500 337 억 6978819 N N 30 N 00 N
5 20250219 130221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 20 2 0.36 259709370 46588 83.69 5570 5590 5540 7220 3900 5560 5574.60 10.59 0 14819 5660 5610 5570 5520 5480 5590 5500 337 1660 500 4220 10 1 65926923 3679 2.72 0.43 12 0.07 2052.00 13083.00 8250 20240517 -32.36 5060 20241220 10.28 5670 -1.59 20250123 5350 4.30 20250203 8250 -32.36 20240517 5060 10.28 20241220 0.50 N 006730 500 337 억 6978819 N N 30 N 00 N
6 20250219 120221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5590 30 2 0.54 190107300 34107 61.27 5570 5590 5540 7220 3900 5560 5573.85 10.59 0 10773 5660 5610 5570 5520 5480 5590 5500 337 1660 500 4220 10 1 65926923 3685 2.72 0.43 12 0.05 2052.00 13083.00 8250 20240517 -32.24 5060 20241220 10.47 5670 -1.41 20250123 5350 4.49 20250203 8250 -32.24 20240517 5060 10.47 20241220 0.50 N 006730 500 337 억 6978819 N N 30 N 00 N
7 20250219 110222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 10 2 0.18 153985560 27634 49.64 5570 5590 5540 7220 3900 5560 5572.32 10.59 0 8635 5660 5610 5570 5520 5480 5590 5500 337 1660 500 4220 10 1 65926923 3672 2.71 0.43 12 0.04 2052.00 13083.00 8250 20240517 -32.48 5060 20241220 10.08 5670 -1.76 20250123 5350 4.11 20250203 8250 -32.48 20240517 5060 10.08 20241220 0.50 N 006730 500 337 억 6978819 N N 30 N 00 N
8 20250219 100221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 20 2 0.36 97482810 17490 31.42 5570 5590 5540 7220 3900 5560 5573.63 10.59 0 7177 5660 5610 5570 5520 5480 5590 5500 337 1660 500 4220 10 1 65926923 3679 2.72 0.43 12 0.03 2052.00 13083.00 8250 20240517 -32.36 5060 20241220 10.28 5670 -1.59 20250123 5350 4.30 20250203 8250 -32.36 20240517 5060 10.28 20241220 0.50 N 006730 500 337 억 6978819 N N 30 N 00 N
9 20250219 090222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5560 0 3 0.00 26353410 4732 8.50 5570 5570 5550 7220 3900 5560 5569.19 10.59 0 613 5660 5610 5570 5520 5480 5590 5500 337 1660 500 4220 10 1 65926923 3666 2.71 0.42 12 0.01 2052.00 13083.00 8250 20240517 -32.61 5060 20241220 9.88 5670 -1.94 20250123 5350 3.93 20250203 8250 -32.61 20240517 5060 9.88 20241220 0.50 N 006730 500 337 억 6978819 N N 30 N 00 N
10 20250218 160221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5560 -10 5 -0.18 307473480 55364 69.39 5620 5620 5530 7240 3900 5570 5553.66 10.57 0 293 5683 5626 5583 5526 5483 5605 5505 337 1670 500 4230 10 1 65926923 3666 2.71 0.42 12 0.08 2052.00 13083.00 8250 20240517 -32.61 5060 20241220 9.88 5670 -1.94 20250123 5350 3.93 20250203 8250 -32.61 20240517 5060 9.88 20241220 0.50 N 006730 500 337 억 6967320 N N 30 N 00 N
11 20250218 150221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5550 -20 5 -0.36 279174280 50273 63.01 5620 5620 5530 7240 3900 5570 5553.17 10.57 0 2149 5683 5626 5583 5526 5483 5605 5505 337 1670 500 4230 10 1 65926923 3659 2.70 0.42 12 0.08 2052.00 13083.00 8250 20240517 -32.73 5060 20241220 9.68 5670 -2.12 20250123 5350 3.74 20250203 8250 -32.73 20240517 5060 9.68 20241220 0.50 N 006730 500 337 억 6967320 N N 701 N 00 N
12 20250218 140222 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5530 -40 5 -0.72 235824060 42454 53.21 5620 5620 5530 7240 3900 5570 5554.81 10.57 0 3193 5683 5626 5583 5526 5483 5605 5505 337 1670 500 4230 10 1 65926923 3646 2.69 0.42 12 0.06 2052.00 13083.00 8250 20240517 -32.97 5060 20241220 9.29 5670 -2.47 20250123 5350 3.36 20250203 8250 -32.97 20240517 5060 9.29 20241220 0.50 N 006730 500 337 억 6967320 N N 701 N 00 N