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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5630,-10,5,-0.18,325049855,58020,153.76,5660,5660,5560,7330,3950,5640,5602.37,10.68,0,-3524,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3712,2.74,0.43,12,0.09,2052.00,13083.00,8250,20240517,-31.76,5060,20241220,11.26,5800,-2.93,20250226,5350,5.23,20250203,8250,-31.76,20240517,5060,11.26,20241220,0.50,N,006730,500,337 억,,7043246,N,N,160,N,00,N
20250306,150216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5610,-30,5,-0.53,294800635,52635,139.49,5660,5660,5560,7330,3950,5640,5600.85,10.68,0,-5648,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3699,2.73,0.43,12,0.08,2052.00,13083.00,8250,20240517,-32.00,5060,20241220,10.87,5800,-3.28,20250226,5350,4.86,20250203,8250,-32.00,20240517,5060,10.87,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N
20250306,140217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5600,-40,5,-0.71,263817550,47105,124.84,5660,5660,5560,7330,3950,5640,5600.63,10.68,0,-4861,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3692,2.73,0.43,12,0.07,2052.00,13083.00,8250,20240517,-32.12,5060,20241220,10.67,5800,-3.45,20250226,5350,4.67,20250203,8250,-32.12,20240517,5060,10.67,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N
20250306,130216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,-70,5,-1.24,172015600,30696,81.35,5660,5660,5570,7330,3950,5640,5603.84,10.68,0,-2336,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3672,2.71,0.43,12,0.05,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5800,-3.97,20250226,5350,4.11,20250203,8250,-32.48,20240517,5060,10.08,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N
20250306,120217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,-60,5,-1.06,127104760,22646,60.02,5660,5660,5580,7330,3950,5640,5612.68,10.68,0,3715,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3679,2.72,0.43,12,0.03,2052.00,13083.00,8250,20240517,-32.36,5060,20241220,10.28,5800,-3.79,20250226,5350,4.30,20250203,8250,-32.36,20240517,5060,10.28,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N
20250306,110216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5590,-50,5,-0.89,91325490,16244,43.05,5660,5660,5590,7330,3950,5640,5622.11,10.68,0,3676,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3685,2.72,0.43,12,0.02,2052.00,13083.00,8250,20240517,-32.24,5060,20241220,10.47,5800,-3.62,20250226,5350,4.49,20250203,8250,-32.24,20240517,5060,10.47,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N
20250306,100216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5600,-40,5,-0.71,69429050,12335,32.69,5660,5660,5600,7330,3950,5640,5628.62,10.68,0,3919,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3692,2.73,0.43,12,0.02,2052.00,13083.00,8250,20240517,-32.12,5060,20241220,10.67,5800,-3.45,20250226,5350,4.67,20250203,8250,-32.12,20240517,5060,10.67,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N
20250306,090217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5660,20,2,0.35,1516880,268,0.71,5660,5660,5660,7330,3950,5640,5660.00,10.68,0,262,5726,5682,5626,5582,5526,5690,5590,337,1690,500,4280,10,1,65926923,3731,2.76,0.43,12,0.00,2052.00,13083.00,8250,20240517,-31.39,5060,20241220,11.86,5800,-2.41,20250226,5350,5.79,20250203,8250,-31.39,20240517,5060,11.86,20241220,0.50,N,006730,500,337 억,,7043246,N,N,0,N,00,N
20250305,160215,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5640,30,2,0.53,211874470,37731,52.04,5640,5670,5570,7290,3930,5610,5615.39,10.67,0,4949,5736,5672,5586,5522,5436,5705,5555,337,1680,500,4260,10,1,65926923,3718,2.75,0.43,12,0.06,2052.00,13083.00,8250,20240517,-31.64,5060,20241220,11.46,5800,-2.76,20250226,5350,5.42,20250203,8250,-31.64,20240517,5060,11.46,20241220,0.51,N,006730,500,337 억,,7035422,N,N,11,N,00,N
20250305,150216,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5630,20,2,0.36,197420120,35163,48.49,5640,5670,5570,7290,3930,5610,5614.43,10.67,0,5125,5736,5672,5586,5522,5436,5705,5555,337,1680,500,4260,10,1,65926923,3712,2.74,0.43,12,0.05,2052.00,13083.00,8250,20240517,-31.76,5060,20241220,11.26,5800,-2.93,20250226,5350,5.23,20250203,8250,-31.76,20240517,5060,11.26,20241220,0.51,N,006730,500,337 억,,7035422,N,N,11,N,00,N
20250305,140214,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5610,0,3,0.00,152753800,27231,37.55,5640,5670,5570,7290,3930,5610,5609.56,10.67,0,4926,5736,5672,5586,5522,5436,5705,5555,337,1680,500,4260,10,1,65926923,3699,2.73,0.43,12,0.04,2052.00,13083.00,8250,20240517,-32.00,5060,20241220,10.87,5800,-3.28,20250226,5350,4.86,20250203,8250,-32.00,20240517,5060,10.87,20241220,0.51,N,006730,500,337 억,,7035422,N,N,11,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 20250306 160216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5630 -10 5 -0.18 325049855 58020 153.76 5660 5660 5560 7330 3950 5640 5602.37 10.68 0 -3524 5726 5682 5626 5582 5526 5690 5590 337 1690 500 4280 10 1 65926923 3712 2.74 0.43 12 0.09 2052.00 13083.00 8250 20240517 -31.76 5060 20241220 11.26 5800 -2.93 20250226 5350 5.23 20250203 8250 -31.76 20240517 5060 11.26 20241220 0.50 N 006730 500 337 억 7043246 N N 160 N 00 N
3 20250306 150216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5610 -30 5 -0.53 294800635 52635 139.49 5660 5660 5560 7330 3950 5640 5600.85 10.68 0 -5648 5726 5682 5626 5582 5526 5690 5590 337 1690 500 4280 10 1 65926923 3699 2.73 0.43 12 0.08 2052.00 13083.00 8250 20240517 -32.00 5060 20241220 10.87 5800 -3.28 20250226 5350 4.86 20250203 8250 -32.00 20240517 5060 10.87 20241220 0.50 N 006730 500 337 억 7043246 N N 0 N 00 N
4 20250306 140217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5600 -40 5 -0.71 263817550 47105 124.84 5660 5660 5560 7330 3950 5640 5600.63 10.68 0 -4861 5726 5682 5626 5582 5526 5690 5590 337 1690 500 4280 10 1 65926923 3692 2.73 0.43 12 0.07 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 0.50 N 006730 500 337 억 7043246 N N 0 N 00 N
5 20250306 130216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 -70 5 -1.24 172015600 30696 81.35 5660 5660 5570 7330 3950 5640 5603.84 10.68 0 -2336 5726 5682 5626 5582 5526 5690 5590 337 1690 500 4280 10 1 65926923 3672 2.71 0.43 12 0.05 2052.00 13083.00 8250 20240517 -32.48 5060 20241220 10.08 5800 -3.97 20250226 5350 4.11 20250203 8250 -32.48 20240517 5060 10.08 20241220 0.50 N 006730 500 337 억 7043246 N N 0 N 00 N
6 20250306 120217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 -60 5 -1.06 127104760 22646 60.02 5660 5660 5580 7330 3950 5640 5612.68 10.68 0 3715 5726 5682 5626 5582 5526 5690 5590 337 1690 500 4280 10 1 65926923 3679 2.72 0.43 12 0.03 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 0.50 N 006730 500 337 억 7043246 N N 0 N 00 N
7 20250306 110216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5590 -50 5 -0.89 91325490 16244 43.05 5660 5660 5590 7330 3950 5640 5622.11 10.68 0 3676 5726 5682 5626 5582 5526 5690 5590 337 1690 500 4280 10 1 65926923 3685 2.72 0.43 12 0.02 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 0.50 N 006730 500 337 억 7043246 N N 0 N 00 N
8 20250306 100216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5600 -40 5 -0.71 69429050 12335 32.69 5660 5660 5600 7330 3950 5640 5628.62 10.68 0 3919 5726 5682 5626 5582 5526 5690 5590 337 1690 500 4280 10 1 65926923 3692 2.73 0.43 12 0.02 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 0.50 N 006730 500 337 억 7043246 N N 0 N 00 N
9 20250306 090217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5660 20 2 0.35 1516880 268 0.71 5660 5660 5660 7330 3950 5640 5660.00 10.68 0 262 5726 5682 5626 5582 5526 5690 5590 337 1690 500 4280 10 1 65926923 3731 2.76 0.43 12 0.00 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 0.50 N 006730 500 337 억 7043246 N N 0 N 00 N
10 20250305 160215 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5640 30 2 0.53 211874470 37731 52.04 5640 5670 5570 7290 3930 5610 5615.39 10.67 0 4949 5736 5672 5586 5522 5436 5705 5555 337 1680 500 4260 10 1 65926923 3718 2.75 0.43 12 0.06 2052.00 13083.00 8250 20240517 -31.64 5060 20241220 11.46 5800 -2.76 20250226 5350 5.42 20250203 8250 -31.64 20240517 5060 11.46 20241220 0.51 N 006730 500 337 억 7035422 N N 11 N 00 N
11 20250305 150216 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5630 20 2 0.36 197420120 35163 48.49 5640 5670 5570 7290 3930 5610 5614.43 10.67 0 5125 5736 5672 5586 5522 5436 5705 5555 337 1680 500 4260 10 1 65926923 3712 2.74 0.43 12 0.05 2052.00 13083.00 8250 20240517 -31.76 5060 20241220 11.26 5800 -2.93 20250226 5350 5.23 20250203 8250 -31.76 20240517 5060 11.26 20241220 0.51 N 006730 500 337 억 7035422 N N 11 N 00 N
12 20250305 140214 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5610 0 3 0.00 152753800 27231 37.55 5640 5670 5570 7290 3930 5610 5609.56 10.67 0 4926 5736 5672 5586 5522 5436 5705 5555 337 1680 500 4260 10 1 65926923 3699 2.73 0.43 12 0.04 2052.00 13083.00 8250 20240517 -32.00 5060 20241220 10.87 5800 -3.28 20250226 5350 4.86 20250203 8250 -32.00 20240517 5060 10.87 20241220 0.51 N 006730 500 337 억 7035422 N N 11 N 00 N