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
064760/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
20250228,160629,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80200,-4000,5,-4.75,5028806600,62423,140.10,81600,82600,79600,109400,59000,84200,80560.40,66.87,0,7901,87666,85932,84266,82532,80866,85100,81700,58,25200,500,62300,100,1,11675000,9363,15.29,2.04,12,0.53,5246.00,39252.00,149900,20240614,-46.50,66500,20241209,20.60,91200,-12.06,20250219,68400,17.25,20250115,149900,-46.50,20240614,66500,20.60,20241209,1.27,N,064760,500,58 억,,7806888,N,N,398,N,00,N
20250228,150632,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,79900,-4300,5,-5.11,4514694700,56004,125.69,81600,82600,79700,109400,59000,84200,80613.73,66.87,0,7015,87666,85932,84266,82532,80866,85100,81700,58,25200,500,62300,100,1,11675000,9328,15.23,2.04,12,0.48,5246.00,39252.00,149900,20240614,-46.70,66500,20241209,20.15,91200,-12.39,20250219,68400,16.81,20250115,149900,-46.70,20240614,66500,20.15,20241209,1.27,N,064760,500,58 억,,7806888,N,N,54,N,00,N
20250228,140633,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80200,-4000,5,-4.75,3845356200,47631,106.90,81600,82600,79800,109400,59000,84200,80732.14,66.87,0,3676,87666,85932,84266,82532,80866,85100,81700,58,25200,500,62300,100,1,11675000,9363,15.29,2.04,12,0.41,5246.00,39252.00,149900,20240614,-46.50,66500,20241209,20.60,91200,-12.06,20250219,68400,17.25,20250115,149900,-46.50,20240614,66500,20.60,20241209,1.27,N,064760,500,58 억,,7806888,N,N,54,N,00,N
20250228,130631,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80200,-4000,5,-4.75,3412454000,42260,94.84,81600,82600,79800,109400,59000,84200,80748.95,66.87,0,2927,87666,85932,84266,82532,80866,85100,81700,58,25200,500,62300,100,1,11675000,9363,15.29,2.04,12,0.36,5246.00,39252.00,149900,20240614,-46.50,66500,20241209,20.60,91200,-12.06,20250219,68400,17.25,20250115,149900,-46.50,20240614,66500,20.60,20241209,1.27,N,064760,500,58 억,,7806888,N,N,54,N,00,N
20250228,120628,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,79900,-4300,5,-5.11,2801726400,34632,77.73,81600,82600,79900,109400,59000,84200,80899.84,66.87,0,-1244,87666,85932,84266,82532,80866,85100,81700,58,25200,500,62300,100,1,11675000,9328,15.23,2.04,12,0.30,5246.00,39252.00,149900,20240614,-46.70,66500,20241209,20.15,91200,-12.39,20250219,68400,16.81,20250115,149900,-46.70,20240614,66500,20.15,20241209,1.27,N,064760,500,58 억,,7806888,N,N,54,N,00,N
20250228,110629,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80700,-3500,5,-4.16,2075218800,25587,57.43,81600,82600,80600,109400,59000,84200,81104.30,66.87,0,-2538,87666,85932,84266,82532,80866,85100,81700,58,25200,500,62300,100,1,11675000,9422,15.38,2.06,12,0.22,5246.00,39252.00,149900,20240614,-46.16,66500,20241209,21.35,91200,-11.51,20250219,68400,17.98,20250115,149900,-46.16,20240614,66500,21.35,20241209,1.27,N,064760,500,58 억,,7806888,N,N,54,N,00,N
20250228,100627,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80900,-3300,5,-3.92,1553566900,19143,42.96,81600,82600,80600,109400,59000,84200,81155.72,66.87,0,-4716,87666,85932,84266,82532,80866,85100,81700,58,25200,500,62300,100,1,11675000,9445,15.42,2.06,12,0.16,5246.00,39252.00,149900,20240614,-46.03,66500,20241209,21.65,91200,-11.29,20250219,68400,18.27,20250115,149900,-46.03,20240614,66500,21.65,20241209,1.27,N,064760,500,58 억,,7806888,N,N,54,N,00,N
20250228,090631,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81500,-2700,5,-3.21,406915300,4992,11.20,81600,82600,81200,109400,59000,84200,81512.94,66.87,0,-969,87666,85932,84266,82532,80866,85100,81700,58,25200,500,62300,100,1,11675000,9515,15.54,2.08,12,0.04,5246.00,39252.00,149900,20240614,-45.63,66500,20241209,22.56,91200,-10.64,20250219,68400,19.15,20250115,149900,-45.63,20240614,66500,22.56,20241209,1.27,N,064760,500,58 억,,7806888,N,N,54,N,00,N
20250227,160625,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84200,-400,5,-0.47,3716005600,44428,137.81,85500,86000,82600,109900,59300,84600,83640.48,66.82,0,4895,86400,85500,85000,84100,83600,85250,83850,58,25300,500,62600,100,1,11675000,9830,16.05,2.15,12,0.38,5246.00,39252.00,149900,20240614,-43.83,66500,20241209,26.62,91200,-7.68,20250219,68400,23.10,20250115,149900,-43.83,20240614,66500,26.62,20241209,1.24,N,064760,500,58 억,,7801486,N,N,54,N,00,N
20250227,150623,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83900,-700,5,-0.83,3497180700,41822,129.73,85500,86000,82600,109900,59300,84600,83620.60,66.82,0,5348,86400,85500,85000,84100,83600,85250,83850,58,25300,500,62600,100,1,11675000,9795,15.99,2.14,12,0.36,5246.00,39252.00,149900,20240614,-44.03,66500,20241209,26.17,91200,-8.00,20250219,68400,22.66,20250115,149900,-44.03,20240614,66500,26.17,20241209,1.24,N,064760,500,58 억,,7801486,N,N,33,N,00,N
20250227,140625,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83600,-1000,5,-1.18,3094104700,37002,114.78,85500,86000,82600,109900,59300,84600,83619.93,66.82,0,5809,86400,85500,85000,84100,83600,85250,83850,58,25300,500,62600,100,1,11675000,9760,15.94,2.13,12,0.32,5246.00,39252.00,149900,20240614,-44.23,66500,20241209,25.71,91200,-8.33,20250219,68400,22.22,20250115,149900,-44.23,20240614,66500,25.71,20241209,1.24,N,064760,500,58 억,,7801486,N,N,33,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 160629 55 40.00 KSQ150 비금속 N N N Y 40 N 80200 -4000 5 -4.75 5028806600 62423 140.10 81600 82600 79600 109400 59000 84200 80560.40 66.87 0 7901 87666 85932 84266 82532 80866 85100 81700 58 25200 500 62300 100 1 11675000 9363 15.29 2.04 12 0.53 5246.00 39252.00 149900 20240614 -46.50 66500 20241209 20.60 91200 -12.06 20250219 68400 17.25 20250115 149900 -46.50 20240614 66500 20.60 20241209 1.27 N 064760 500 58 억 7806888 N N 398 N 00 N
3 20250228 150632 55 40.00 KSQ150 비금속 N N N Y 40 N 79900 -4300 5 -5.11 4514694700 56004 125.69 81600 82600 79700 109400 59000 84200 80613.73 66.87 0 7015 87666 85932 84266 82532 80866 85100 81700 58 25200 500 62300 100 1 11675000 9328 15.23 2.04 12 0.48 5246.00 39252.00 149900 20240614 -46.70 66500 20241209 20.15 91200 -12.39 20250219 68400 16.81 20250115 149900 -46.70 20240614 66500 20.15 20241209 1.27 N 064760 500 58 억 7806888 N N 54 N 00 N
4 20250228 140633 55 40.00 KSQ150 비금속 N N N Y 40 N 80200 -4000 5 -4.75 3845356200 47631 106.90 81600 82600 79800 109400 59000 84200 80732.14 66.87 0 3676 87666 85932 84266 82532 80866 85100 81700 58 25200 500 62300 100 1 11675000 9363 15.29 2.04 12 0.41 5246.00 39252.00 149900 20240614 -46.50 66500 20241209 20.60 91200 -12.06 20250219 68400 17.25 20250115 149900 -46.50 20240614 66500 20.60 20241209 1.27 N 064760 500 58 억 7806888 N N 54 N 00 N
5 20250228 130631 55 40.00 KSQ150 비금속 N N N Y 40 N 80200 -4000 5 -4.75 3412454000 42260 94.84 81600 82600 79800 109400 59000 84200 80748.95 66.87 0 2927 87666 85932 84266 82532 80866 85100 81700 58 25200 500 62300 100 1 11675000 9363 15.29 2.04 12 0.36 5246.00 39252.00 149900 20240614 -46.50 66500 20241209 20.60 91200 -12.06 20250219 68400 17.25 20250115 149900 -46.50 20240614 66500 20.60 20241209 1.27 N 064760 500 58 억 7806888 N N 54 N 00 N
6 20250228 120628 55 40.00 KSQ150 비금속 N N N Y 40 N 79900 -4300 5 -5.11 2801726400 34632 77.73 81600 82600 79900 109400 59000 84200 80899.84 66.87 0 -1244 87666 85932 84266 82532 80866 85100 81700 58 25200 500 62300 100 1 11675000 9328 15.23 2.04 12 0.30 5246.00 39252.00 149900 20240614 -46.70 66500 20241209 20.15 91200 -12.39 20250219 68400 16.81 20250115 149900 -46.70 20240614 66500 20.15 20241209 1.27 N 064760 500 58 억 7806888 N N 54 N 00 N
7 20250228 110629 55 40.00 KSQ150 비금속 N N N Y 40 N 80700 -3500 5 -4.16 2075218800 25587 57.43 81600 82600 80600 109400 59000 84200 81104.30 66.87 0 -2538 87666 85932 84266 82532 80866 85100 81700 58 25200 500 62300 100 1 11675000 9422 15.38 2.06 12 0.22 5246.00 39252.00 149900 20240614 -46.16 66500 20241209 21.35 91200 -11.51 20250219 68400 17.98 20250115 149900 -46.16 20240614 66500 21.35 20241209 1.27 N 064760 500 58 억 7806888 N N 54 N 00 N
8 20250228 100627 55 40.00 KSQ150 비금속 N N N Y 40 N 80900 -3300 5 -3.92 1553566900 19143 42.96 81600 82600 80600 109400 59000 84200 81155.72 66.87 0 -4716 87666 85932 84266 82532 80866 85100 81700 58 25200 500 62300 100 1 11675000 9445 15.42 2.06 12 0.16 5246.00 39252.00 149900 20240614 -46.03 66500 20241209 21.65 91200 -11.29 20250219 68400 18.27 20250115 149900 -46.03 20240614 66500 21.65 20241209 1.27 N 064760 500 58 억 7806888 N N 54 N 00 N
9 20250228 090631 55 40.00 KSQ150 비금속 N N N Y 40 N 81500 -2700 5 -3.21 406915300 4992 11.20 81600 82600 81200 109400 59000 84200 81512.94 66.87 0 -969 87666 85932 84266 82532 80866 85100 81700 58 25200 500 62300 100 1 11675000 9515 15.54 2.08 12 0.04 5246.00 39252.00 149900 20240614 -45.63 66500 20241209 22.56 91200 -10.64 20250219 68400 19.15 20250115 149900 -45.63 20240614 66500 22.56 20241209 1.27 N 064760 500 58 억 7806888 N N 54 N 00 N
10 20250227 160625 55 40.00 KSQ150 비금속 N N N Y 40 N 84200 -400 5 -0.47 3716005600 44428 137.81 85500 86000 82600 109900 59300 84600 83640.48 66.82 0 4895 86400 85500 85000 84100 83600 85250 83850 58 25300 500 62600 100 1 11675000 9830 16.05 2.15 12 0.38 5246.00 39252.00 149900 20240614 -43.83 66500 20241209 26.62 91200 -7.68 20250219 68400 23.10 20250115 149900 -43.83 20240614 66500 26.62 20241209 1.24 N 064760 500 58 억 7801486 N N 54 N 00 N
11 20250227 150623 55 40.00 KSQ150 비금속 N N N Y 40 N 83900 -700 5 -0.83 3497180700 41822 129.73 85500 86000 82600 109900 59300 84600 83620.60 66.82 0 5348 86400 85500 85000 84100 83600 85250 83850 58 25300 500 62600 100 1 11675000 9795 15.99 2.14 12 0.36 5246.00 39252.00 149900 20240614 -44.03 66500 20241209 26.17 91200 -8.00 20250219 68400 22.66 20250115 149900 -44.03 20240614 66500 26.17 20241209 1.24 N 064760 500 58 억 7801486 N N 33 N 00 N
12 20250227 140625 55 40.00 KSQ150 비금속 N N N Y 40 N 83600 -1000 5 -1.18 3094104700 37002 114.78 85500 86000 82600 109900 59300 84600 83619.93 66.82 0 5809 86400 85500 85000 84100 83600 85250 83850 58 25300 500 62600 100 1 11675000 9760 15.94 2.13 12 0.32 5246.00 39252.00 149900 20240614 -44.23 66500 20241209 25.71 91200 -8.33 20250219 68400 22.22 20250115 149900 -44.23 20240614 66500 25.71 20241209 1.24 N 064760 500 58 억 7801486 N N 33 N 00 N