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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85800,-1200,5,-1.38,4133765900,48704,124.08,87400,87400,83900,113100,60900,87000,84873.06,66.84,0,6632,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,10017,16.36,2.19,12,0.42,5246.00,39252.00,149900,20240614,-42.76,66500,20241209,29.02,91200,-5.92,20250219,68400,25.44,20250115,149900,-42.76,20240614,66500,29.02,20241209,1.31,N,064760,500,58 억,,7804125,N,N,198,N,00,N
20250221,150614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85400,-1600,5,-1.84,3955427000,46618,118.77,87400,87400,83900,113100,60900,87000,84845.28,66.84,0,6122,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9970,16.28,2.18,12,0.40,5246.00,39252.00,149900,20240614,-43.03,66500,20241209,28.42,91200,-6.36,20250219,68400,24.85,20250115,149900,-43.03,20240614,66500,28.42,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N
20250221,140612,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84900,-2100,5,-2.41,3486387300,41116,104.75,87400,87400,83900,113100,60900,87000,84791.19,66.84,0,4251,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9912,16.18,2.16,12,0.35,5246.00,39252.00,149900,20240614,-43.36,66500,20241209,27.67,91200,-6.91,20250219,68400,24.12,20250115,149900,-43.36,20240614,66500,27.67,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N
20250221,130612,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84600,-2400,5,-2.76,3158695500,37246,94.89,87400,87400,83900,113100,60900,87000,84803.29,66.84,0,3763,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9877,16.13,2.16,12,0.32,5246.00,39252.00,149900,20240614,-43.56,66500,20241209,27.22,91200,-7.24,20250219,68400,23.68,20250115,149900,-43.56,20240614,66500,27.22,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N
20250221,120613,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84800,-2200,5,-2.53,2816246200,33210,84.61,87400,87400,83900,113100,60900,87000,84797.77,66.84,0,3455,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9900,16.16,2.16,12,0.28,5246.00,39252.00,149900,20240614,-43.43,66500,20241209,27.52,91200,-7.02,20250219,68400,23.98,20250115,149900,-43.43,20240614,66500,27.52,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N
20250221,110610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84700,-2300,5,-2.64,2501945500,29484,75.12,87400,87400,83900,113100,60900,87000,84854.02,66.84,0,2629,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9889,16.15,2.16,12,0.25,5246.00,39252.00,149900,20240614,-43.50,66500,20241209,27.37,91200,-7.13,20250219,68400,23.83,20250115,149900,-43.50,20240614,66500,27.37,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N
20250221,100611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84900,-2100,5,-2.41,1405594400,16495,42.02,87400,87400,84000,113100,60900,87000,85207.82,66.84,0,357,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9912,16.18,2.16,12,0.14,5246.00,39252.00,149900,20240614,-43.36,66500,20241209,27.67,91200,-6.91,20250219,68400,24.12,20250115,149900,-43.36,20240614,66500,27.67,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N
20250221,090612,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85600,-1400,5,-1.61,222172500,2595,6.61,87400,87400,85000,113100,60900,87000,85587.85,66.84,0,-630,90466,88732,87366,85632,84266,88050,84950,58,26100,500,64380,100,1,11675000,9994,16.32,2.18,12,0.02,5246.00,39252.00,149900,20240614,-42.90,66500,20241209,28.72,91200,-6.14,20250219,68400,25.15,20250115,149900,-42.90,20240614,66500,28.72,20241209,1.31,N,064760,500,58 억,,7804125,N,N,132,N,00,N
20250220,160608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87000,-700,5,-0.80,3412891900,39089,57.28,87700,89100,86000,114000,61400,87700,87311.82,66.84,0,-1598,92566,90132,88766,86332,84966,89450,85650,58,26300,500,64890,100,1,11675000,10157,16.58,2.22,12,0.33,5246.00,39252.00,149900,20240614,-41.96,66500,20241209,30.83,91200,-4.61,20250219,68400,27.19,20250115,149900,-41.96,20240614,66500,30.83,20241209,1.36,N,064760,500,58 억,,7803689,N,N,132,N,00,N
20250220,150610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87300,-400,5,-0.46,3206743400,36719,53.80,87700,89100,86000,114000,61400,87700,87329.98,66.84,0,-1468,92566,90132,88766,86332,84966,89450,85650,58,26300,500,64890,100,1,11675000,10192,16.64,2.22,12,0.31,5246.00,39252.00,149900,20240614,-41.76,66500,20241209,31.28,91200,-4.28,20250219,68400,27.63,20250115,149900,-41.76,20240614,66500,31.28,20241209,1.36,N,064760,500,58 억,,7803689,N,N,859,N,00,N
20250220,140611,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87100,-600,5,-0.68,2932626400,33570,49.19,87700,89100,86000,114000,61400,87700,87356.50,66.84,0,-52,92566,90132,88766,86332,84966,89450,85650,58,26300,500,64890,100,1,11675000,10169,16.60,2.22,12,0.29,5246.00,39252.00,149900,20240614,-41.89,66500,20241209,30.98,91200,-4.50,20250219,68400,27.34,20250115,149900,-41.89,20240614,66500,30.98,20241209,1.36,N,064760,500,58 억,,7803689,N,N,859,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 20250221 160611 55 40.00 KSQ150 비금속 N N N Y 40 N 85800 -1200 5 -1.38 4133765900 48704 124.08 87400 87400 83900 113100 60900 87000 84873.06 66.84 0 6632 90466 88732 87366 85632 84266 88050 84950 58 26100 500 64380 100 1 11675000 10017 16.36 2.19 12 0.42 5246.00 39252.00 149900 20240614 -42.76 66500 20241209 29.02 91200 -5.92 20250219 68400 25.44 20250115 149900 -42.76 20240614 66500 29.02 20241209 1.31 N 064760 500 58 억 7804125 N N 198 N 00 N
3 20250221 150614 55 40.00 KSQ150 비금속 N N N Y 40 N 85400 -1600 5 -1.84 3955427000 46618 118.77 87400 87400 83900 113100 60900 87000 84845.28 66.84 0 6122 90466 88732 87366 85632 84266 88050 84950 58 26100 500 64380 100 1 11675000 9970 16.28 2.18 12 0.40 5246.00 39252.00 149900 20240614 -43.03 66500 20241209 28.42 91200 -6.36 20250219 68400 24.85 20250115 149900 -43.03 20240614 66500 28.42 20241209 1.31 N 064760 500 58 억 7804125 N N 132 N 00 N
4 20250221 140612 55 40.00 KSQ150 비금속 N N N Y 40 N 84900 -2100 5 -2.41 3486387300 41116 104.75 87400 87400 83900 113100 60900 87000 84791.19 66.84 0 4251 90466 88732 87366 85632 84266 88050 84950 58 26100 500 64380 100 1 11675000 9912 16.18 2.16 12 0.35 5246.00 39252.00 149900 20240614 -43.36 66500 20241209 27.67 91200 -6.91 20250219 68400 24.12 20250115 149900 -43.36 20240614 66500 27.67 20241209 1.31 N 064760 500 58 억 7804125 N N 132 N 00 N
5 20250221 130612 55 40.00 KSQ150 비금속 N N N Y 40 N 84600 -2400 5 -2.76 3158695500 37246 94.89 87400 87400 83900 113100 60900 87000 84803.29 66.84 0 3763 90466 88732 87366 85632 84266 88050 84950 58 26100 500 64380 100 1 11675000 9877 16.13 2.16 12 0.32 5246.00 39252.00 149900 20240614 -43.56 66500 20241209 27.22 91200 -7.24 20250219 68400 23.68 20250115 149900 -43.56 20240614 66500 27.22 20241209 1.31 N 064760 500 58 억 7804125 N N 132 N 00 N
6 20250221 120613 55 40.00 KSQ150 비금속 N N N Y 40 N 84800 -2200 5 -2.53 2816246200 33210 84.61 87400 87400 83900 113100 60900 87000 84797.77 66.84 0 3455 90466 88732 87366 85632 84266 88050 84950 58 26100 500 64380 100 1 11675000 9900 16.16 2.16 12 0.28 5246.00 39252.00 149900 20240614 -43.43 66500 20241209 27.52 91200 -7.02 20250219 68400 23.98 20250115 149900 -43.43 20240614 66500 27.52 20241209 1.31 N 064760 500 58 억 7804125 N N 132 N 00 N
7 20250221 110610 55 40.00 KSQ150 비금속 N N N Y 40 N 84700 -2300 5 -2.64 2501945500 29484 75.12 87400 87400 83900 113100 60900 87000 84854.02 66.84 0 2629 90466 88732 87366 85632 84266 88050 84950 58 26100 500 64380 100 1 11675000 9889 16.15 2.16 12 0.25 5246.00 39252.00 149900 20240614 -43.50 66500 20241209 27.37 91200 -7.13 20250219 68400 23.83 20250115 149900 -43.50 20240614 66500 27.37 20241209 1.31 N 064760 500 58 억 7804125 N N 132 N 00 N
8 20250221 100611 55 40.00 KSQ150 비금속 N N N Y 40 N 84900 -2100 5 -2.41 1405594400 16495 42.02 87400 87400 84000 113100 60900 87000 85207.82 66.84 0 357 90466 88732 87366 85632 84266 88050 84950 58 26100 500 64380 100 1 11675000 9912 16.18 2.16 12 0.14 5246.00 39252.00 149900 20240614 -43.36 66500 20241209 27.67 91200 -6.91 20250219 68400 24.12 20250115 149900 -43.36 20240614 66500 27.67 20241209 1.31 N 064760 500 58 억 7804125 N N 132 N 00 N
9 20250221 090612 55 40.00 KSQ150 비금속 N N N Y 40 N 85600 -1400 5 -1.61 222172500 2595 6.61 87400 87400 85000 113100 60900 87000 85587.85 66.84 0 -630 90466 88732 87366 85632 84266 88050 84950 58 26100 500 64380 100 1 11675000 9994 16.32 2.18 12 0.02 5246.00 39252.00 149900 20240614 -42.90 66500 20241209 28.72 91200 -6.14 20250219 68400 25.15 20250115 149900 -42.90 20240614 66500 28.72 20241209 1.31 N 064760 500 58 억 7804125 N N 132 N 00 N
10 20250220 160608 55 40.00 KSQ150 비금속 N N N Y 40 N 87000 -700 5 -0.80 3412891900 39089 57.28 87700 89100 86000 114000 61400 87700 87311.82 66.84 0 -1598 92566 90132 88766 86332 84966 89450 85650 58 26300 500 64890 100 1 11675000 10157 16.58 2.22 12 0.33 5246.00 39252.00 149900 20240614 -41.96 66500 20241209 30.83 91200 -4.61 20250219 68400 27.19 20250115 149900 -41.96 20240614 66500 30.83 20241209 1.36 N 064760 500 58 억 7803689 N N 132 N 00 N
11 20250220 150610 55 40.00 KSQ150 비금속 N N N Y 40 N 87300 -400 5 -0.46 3206743400 36719 53.80 87700 89100 86000 114000 61400 87700 87329.98 66.84 0 -1468 92566 90132 88766 86332 84966 89450 85650 58 26300 500 64890 100 1 11675000 10192 16.64 2.22 12 0.31 5246.00 39252.00 149900 20240614 -41.76 66500 20241209 31.28 91200 -4.28 20250219 68400 27.63 20250115 149900 -41.76 20240614 66500 31.28 20241209 1.36 N 064760 500 58 억 7803689 N N 859 N 00 N
12 20250220 140611 55 40.00 KSQ150 비금속 N N N Y 40 N 87100 -600 5 -0.68 2932626400 33570 49.19 87700 89100 86000 114000 61400 87700 87356.50 66.84 0 -52 92566 90132 88766 86332 84966 89450 85650 58 26300 500 64890 100 1 11675000 10169 16.60 2.22 12 0.29 5246.00 39252.00 149900 20240614 -41.89 66500 20241209 30.98 91200 -4.50 20250219 68400 27.34 20250115 149900 -41.89 20240614 66500 30.98 20241209 1.36 N 064760 500 58 억 7803689 N N 859 N 00 N