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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5620,-10,5,-0.18,367795200,65488,112.85,5610,5680,5570,7310,3950,5630,5616.22,10.68,0,27745,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3705,2.74,0.43,12,0.10,2052.00,13083.00,8250,20240517,-31.88,5060,20241220,11.07,5800,-3.10,20250226,5350,5.05,20250203,8250,-31.88,20240517,5060,11.07,20241220,0.50,N,006730,500,337 억,,7040976,N,N,2,N,00,N
20250307,150218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5580,-50,5,-0.89,352534710,62768,108.16,5610,5680,5570,7310,3950,5630,5616.47,10.68,0,28040,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3679,2.72,0.43,12,0.10,2052.00,13083.00,8250,20240517,-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,,7040976,N,N,160,N,00,N
20250307,140217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5630,0,3,0.00,256200050,45540,78.48,5610,5680,5580,7310,3950,5630,5625.82,10.68,0,24432,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3712,2.74,0.43,12,0.07,2052.00,13083.00,8250,20240517,-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,,7040976,N,N,160,N,00,N
20250307,130217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5610,-20,5,-0.36,217838910,38736,66.75,5610,5680,5580,7310,3950,5630,5623.68,10.68,0,24828,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3699,2.73,0.43,12,0.06,2052.00,13083.00,8250,20240517,-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,,7040976,N,N,160,N,00,N
20250307,120218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5630,0,3,0.00,163336380,29020,50.01,5610,5680,5580,7310,3950,5630,5628.41,10.68,0,21354,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3712,2.74,0.43,12,0.04,2052.00,13083.00,8250,20240517,-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,,7040976,N,N,160,N,00,N
20250307,110217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5640,10,2,0.18,155697240,27663,47.67,5610,5680,5580,7310,3950,5630,5628.36,10.68,0,20359,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3718,2.75,0.43,12,0.04,2052.00,13083.00,8250,20240517,-31.64,5060,20241220,11.46,5800,-2.76,20250226,5350,5.42,20250203,8250,-31.64,20240517,5060,11.46,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N
20250307,100217,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5640,10,2,0.18,84443020,15048,25.93,5610,5660,5580,7310,3950,5630,5611.58,10.68,0,11655,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3718,2.75,0.43,12,0.02,2052.00,13083.00,8250,20240517,-31.64,5060,20241220,11.46,5800,-2.76,20250226,5350,5.42,20250203,8250,-31.64,20240517,5060,11.46,20241220,0.50,N,006730,500,337 억,,7040976,N,N,160,N,00,N
20250307,090218,55,60.00,KSQ150,,일반서비스,N,N,N,Y,60,N,5610,-20,5,-0.36,5798250,1037,1.79,5610,5610,5580,7310,3950,5630,5591.37,10.68,0,-509,5716,5672,5616,5572,5516,5645,5545,337,1680,500,4270,10,1,65926923,3699,2.73,0.43,12,0.00,2052.00,13083.00,8250,20240517,-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,,7040976,N,N,160,N,00,N
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
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 20250307 160217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5620 -10 5 -0.18 367795200 65488 112.85 5610 5680 5570 7310 3950 5630 5616.22 10.68 0 27745 5716 5672 5616 5572 5516 5645 5545 337 1680 500 4270 10 1 65926923 3705 2.74 0.43 12 0.10 2052.00 13083.00 8250 20240517 -31.88 5060 20241220 11.07 5800 -3.10 20250226 5350 5.05 20250203 8250 -31.88 20240517 5060 11.07 20241220 0.50 N 006730 500 337 억 7040976 N N 2 N 00 N
3 20250307 150218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5580 -50 5 -0.89 352534710 62768 108.16 5610 5680 5570 7310 3950 5630 5616.47 10.68 0 28040 5716 5672 5616 5572 5516 5645 5545 337 1680 500 4270 10 1 65926923 3679 2.72 0.43 12 0.10 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 7040976 N N 160 N 00 N
4 20250307 140217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5630 0 3 0.00 256200050 45540 78.48 5610 5680 5580 7310 3950 5630 5625.82 10.68 0 24432 5716 5672 5616 5572 5516 5645 5545 337 1680 500 4270 10 1 65926923 3712 2.74 0.43 12 0.07 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 7040976 N N 160 N 00 N
5 20250307 130217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5610 -20 5 -0.36 217838910 38736 66.75 5610 5680 5580 7310 3950 5630 5623.68 10.68 0 24828 5716 5672 5616 5572 5516 5645 5545 337 1680 500 4270 10 1 65926923 3699 2.73 0.43 12 0.06 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 7040976 N N 160 N 00 N
6 20250307 120218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5630 0 3 0.00 163336380 29020 50.01 5610 5680 5580 7310 3950 5630 5628.41 10.68 0 21354 5716 5672 5616 5572 5516 5645 5545 337 1680 500 4270 10 1 65926923 3712 2.74 0.43 12 0.04 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 7040976 N N 160 N 00 N
7 20250307 110217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5640 10 2 0.18 155697240 27663 47.67 5610 5680 5580 7310 3950 5630 5628.36 10.68 0 20359 5716 5672 5616 5572 5516 5645 5545 337 1680 500 4270 10 1 65926923 3718 2.75 0.43 12 0.04 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 0.50 N 006730 500 337 억 7040976 N N 160 N 00 N
8 20250307 100217 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5640 10 2 0.18 84443020 15048 25.93 5610 5660 5580 7310 3950 5630 5611.58 10.68 0 11655 5716 5672 5616 5572 5516 5645 5545 337 1680 500 4270 10 1 65926923 3718 2.75 0.43 12 0.02 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 0.50 N 006730 500 337 억 7040976 N N 160 N 00 N
9 20250307 090218 55 60.00 KSQ150 일반서비스 N N N Y 60 N 5610 -20 5 -0.36 5798250 1037 1.79 5610 5610 5580 7310 3950 5630 5591.37 10.68 0 -509 5716 5672 5616 5572 5516 5645 5545 337 1680 500 4270 10 1 65926923 3699 2.73 0.43 12 0.00 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 7040976 N N 160 N 00 N
10 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
11 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
12 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