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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5560,-10,5,-0.18,133762530,24038,30.13,5620,5620,5540,7240,3900,5570,5564.63,10.57,0,-5358,5683,5626,5583,5526,5483,5605,5505,337,1670,500,4230,10,1,65926923,3666,2.71,0.42,12,0.04,2052.00,13083.00,8250,20240517,-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,701,N,00,N
20250218,120221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,0,3,0.00,114629610,20602,25.82,5620,5620,5540,7240,3900,5570,5564.00,10.57,0,-3690,5683,5626,5583,5526,5483,5605,5505,337,1670,500,4230,10,1,65926923,3672,2.71,0.43,12,0.03,2052.00,13083.00,8250,20240517,-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,,6967320,N,N,701,N,00,N
20250218,110221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5550,-20,5,-0.36,77868110,13990,17.53,5620,5620,5540,7240,3900,5570,5565.98,10.57,0,-4005,5683,5626,5583,5526,5483,5605,5505,337,1670,500,4230,10,1,65926923,3659,2.70,0.42,12,0.02,2052.00,13083.00,8250,20240517,-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
20250218,100221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,0,3,0.00,51831090,9301,11.66,5620,5620,5540,7240,3900,5570,5572.64,10.57,0,-2305,5683,5626,5583,5526,5483,5605,5505,337,1670,500,4230,10,1,65926923,3672,2.71,0.43,12,0.01,2052.00,13083.00,8250,20240517,-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,,6967320,N,N,701,N,00,N
20250218,090221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5620,50,2,0.90,8634550,1537,1.93,5620,5620,5590,7240,3900,5570,5617.79,10.57,0,-424,5683,5626,5583,5526,5483,5605,5505,337,1670,500,4230,10,1,65926923,3705,2.74,0.43,12,0.00,2052.00,13083.00,8250,20240517,-31.88,5060,20241220,11.07,5670,-0.88,20250123,5350,5.05,20250203,8250,-31.88,20240517,5060,11.07,20241220,0.50,N,006730,500,337 억,,6967320,N,N,701,N,00,N
20250217,160221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,-30,5,-0.54,444170960,79778,145.93,5640,5640,5540,7280,3920,5600,5567.59,10.57,0,-5272,5700,5650,5580,5530,5460,5675,5555,337,1680,500,4250,10,1,65926923,3672,2.71,0.43,12,0.12,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5670,-1.76,20250123,5350,4.11,20250203,8250,-32.48,20240517,5060,10.08,20241220,0.51,N,006730,500,337 억,,6970415,N,N,701,N,00,N
20250217,150221,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5570,-30,5,-0.54,419117690,75276,137.70,5640,5640,5540,7280,3920,5600,5567.75,10.57,0,-5032,5700,5650,5580,5530,5460,5675,5555,337,1680,500,4250,10,1,65926923,3672,2.71,0.43,12,0.11,2052.00,13083.00,8250,20240517,-32.48,5060,20241220,10.08,5670,-1.76,20250123,5350,4.11,20250203,8250,-32.48,20240517,5060,10.08,20241220,0.51,N,006730,500,337 억,,6970415,N,N,646,N,00,N
20250217,140220,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5550,-50,5,-0.89,274168250,49326,90.23,5640,5640,5540,7280,3920,5600,5558.29,10.57,0,711,5700,5650,5580,5530,5460,5675,5555,337,1680,500,4250,10,1,65926923,3659,2.70,0.42,12,0.07,2052.00,13083.00,8250,20240517,-32.73,5060,20241220,9.68,5670,-2.12,20250123,5350,3.74,20250203,8250,-32.73,20240517,5060,9.68,20241220,0.51,N,006730,500,337 억,,6970415,N,N,646,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 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
3 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
4 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
5 20250218 130221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5560 -10 5 -0.18 133762530 24038 30.13 5620 5620 5540 7240 3900 5570 5564.63 10.57 0 -5358 5683 5626 5583 5526 5483 5605 5505 337 1670 500 4230 10 1 65926923 3666 2.71 0.42 12 0.04 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 701 N 00 N
6 20250218 120221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 0 3 0.00 114629610 20602 25.82 5620 5620 5540 7240 3900 5570 5564.00 10.57 0 -3690 5683 5626 5583 5526 5483 5605 5505 337 1670 500 4230 10 1 65926923 3672 2.71 0.43 12 0.03 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 6967320 N N 701 N 00 N
7 20250218 110221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5550 -20 5 -0.36 77868110 13990 17.53 5620 5620 5540 7240 3900 5570 5565.98 10.57 0 -4005 5683 5626 5583 5526 5483 5605 5505 337 1670 500 4230 10 1 65926923 3659 2.70 0.42 12 0.02 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
8 20250218 100221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 0 3 0.00 51831090 9301 11.66 5620 5620 5540 7240 3900 5570 5572.64 10.57 0 -2305 5683 5626 5583 5526 5483 5605 5505 337 1670 500 4230 10 1 65926923 3672 2.71 0.43 12 0.01 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 6967320 N N 701 N 00 N
9 20250218 090221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5620 50 2 0.90 8634550 1537 1.93 5620 5620 5590 7240 3900 5570 5617.79 10.57 0 -424 5683 5626 5583 5526 5483 5605 5505 337 1670 500 4230 10 1 65926923 3705 2.74 0.43 12 0.00 2052.00 13083.00 8250 20240517 -31.88 5060 20241220 11.07 5670 -0.88 20250123 5350 5.05 20250203 8250 -31.88 20240517 5060 11.07 20241220 0.50 N 006730 500 337 억 6967320 N N 701 N 00 N
10 20250217 160221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 -30 5 -0.54 444170960 79778 145.93 5640 5640 5540 7280 3920 5600 5567.59 10.57 0 -5272 5700 5650 5580 5530 5460 5675 5555 337 1680 500 4250 10 1 65926923 3672 2.71 0.43 12 0.12 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 0.51 N 006730 500 337 억 6970415 N N 701 N 00 N
11 20250217 150221 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5570 -30 5 -0.54 419117690 75276 137.70 5640 5640 5540 7280 3920 5600 5567.75 10.57 0 -5032 5700 5650 5580 5530 5460 5675 5555 337 1680 500 4250 10 1 65926923 3672 2.71 0.43 12 0.11 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 0.51 N 006730 500 337 억 6970415 N N 646 N 00 N
12 20250217 140220 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5550 -50 5 -0.89 274168250 49326 90.23 5640 5640 5540 7280 3920 5600 5558.29 10.57 0 711 5700 5650 5580 5530 5460 5675 5555 337 1680 500 4250 10 1 65926923 3659 2.70 0.42 12 0.07 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 0.51 N 006730 500 337 억 6970415 N N 646 N 00 N