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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87700,700,2,0.80,6042478700,68085,213.85,88000,91200,87400,113100,60900,87000,88751.36,66.97,0,-11605,89400,88200,87200,86000,85000,87700,85500,58,26100,500,64380,100,1,11675000,10239,16.72,2.23,12,0.58,5246.00,39252.00,149900,20240614,-41.49,66500,20241209,31.88,91200,-3.84,20250219,68400,28.22,20250115,149900,-41.49,20240614,66500,31.88,20241209,1.37,N,064760,500,58 억,,7818723,N,N,789,N,00,N
20250219,150608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87500,500,2,0.57,5733351800,64555,202.77,88000,91200,87500,113100,60900,87000,88813.44,66.97,0,-10428,89400,88200,87200,86000,85000,87700,85500,58,26100,500,64380,100,1,11675000,10216,16.68,2.23,12,0.55,5246.00,39252.00,149900,20240614,-41.63,66500,20241209,31.58,91200,-4.06,20250219,68400,27.92,20250115,149900,-41.63,20240614,66500,31.58,20241209,1.37,N,064760,500,58 억,,7818723,N,N,104,N,00,N
20250219,140605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88000,1000,2,1.15,5330153200,59964,188.35,88000,91200,87500,113100,60900,87000,88889.22,66.97,0,-8517,89400,88200,87200,86000,85000,87700,85500,58,26100,500,64380,100,1,11675000,10274,16.77,2.24,12,0.51,5246.00,39252.00,149900,20240614,-41.29,66500,20241209,32.33,91200,-3.51,20250219,68400,28.65,20250115,149900,-41.29,20240614,66500,32.33,20241209,1.37,N,064760,500,58 억,,7818723,N,N,104,N,00,N
20250219,130607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88100,1100,2,1.26,4900110600,55078,173.00,88000,91200,87500,113100,60900,87000,88966.75,66.97,0,-6390,89400,88200,87200,86000,85000,87700,85500,58,26100,500,64380,100,1,11675000,10286,16.79,2.24,12,0.47,5246.00,39252.00,149900,20240614,-41.23,66500,20241209,32.48,91200,-3.40,20250219,68400,28.80,20250115,149900,-41.23,20240614,66500,32.48,20241209,1.37,N,064760,500,58 억,,7818723,N,N,104,N,00,N
20250219,120606,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,89200,2200,2,2.53,3712041800,41643,130.80,88000,91200,87600,113100,60900,87000,89139.63,66.97,0,-10161,89400,88200,87200,86000,85000,87700,85500,58,26100,500,64380,100,1,11675000,10414,17.00,2.27,12,0.36,5246.00,39252.00,149900,20240614,-40.49,66500,20241209,34.14,91200,-2.19,20250219,68400,30.41,20250115,149900,-40.49,20240614,66500,34.14,20241209,1.37,N,064760,500,58 억,,7818723,N,N,104,N,00,N
20250219,110607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,89000,2000,2,2.30,3107428200,34875,109.54,88000,91200,87600,113100,60900,87000,89101.88,66.97,0,-9785,89400,88200,87200,86000,85000,87700,85500,58,26100,500,64380,100,1,11675000,10391,16.97,2.27,12,0.30,5246.00,39252.00,149900,20240614,-40.63,66500,20241209,33.83,91200,-2.41,20250219,68400,30.12,20250115,149900,-40.63,20240614,66500,33.83,20241209,1.37,N,064760,500,58 억,,7818723,N,N,104,N,00,N
20250219,100606,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,88400,1400,2,1.61,2288268100,25601,80.41,88000,91200,88000,113100,60900,87000,89381.98,66.97,0,-7354,89400,88200,87200,86000,85000,87700,85500,58,26100,500,64380,100,1,11675000,10321,16.85,2.25,12,0.22,5246.00,39252.00,149900,20240614,-41.03,66500,20241209,32.93,91200,-3.07,20250219,68400,29.24,20250115,149900,-41.03,20240614,66500,32.93,20241209,1.37,N,064760,500,58 억,,7818723,N,N,104,N,00,N
20250219,090608,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,89700,2700,2,3.10,754829000,8452,26.55,88000,90500,88000,113100,60900,87000,89307.74,66.97,0,-3383,89400,88200,87200,86000,85000,87700,85500,58,26100,500,64380,100,1,11675000,10472,17.10,2.29,12,0.07,5246.00,39252.00,149900,20240614,-40.16,66500,20241209,34.89,90500,-0.88,20250219,68400,31.14,20250115,149900,-40.16,20240614,66500,34.89,20241209,1.37,N,064760,500,58 억,,7818723,N,N,104,N,00,N
20250218,160605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87000,-100,5,-0.11,2730086700,31388,52.74,87100,88400,86200,113200,61000,87100,86978.66,66.95,0,-3942,90566,88832,87066,85332,83566,87950,84450,58,26100,500,64450,100,1,11675000,10157,16.58,2.22,12,0.27,5246.00,39252.00,149900,20240614,-41.96,66500,20241209,30.83,90100,-3.44,20250214,68400,27.19,20250115,149900,-41.96,20240614,66500,30.83,20241209,1.41,N,064760,500,58 억,,7816785,N,N,99,N,00,N
20250218,150605,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,86900,-200,5,-0.23,2480552600,28515,47.91,87100,88400,86200,113200,61000,87100,86991.14,66.95,0,-3378,90566,88832,87066,85332,83566,87950,84450,58,26100,500,64450,100,1,11675000,10146,16.57,2.21,12,0.24,5246.00,39252.00,149900,20240614,-42.03,66500,20241209,30.68,90100,-3.55,20250214,68400,27.05,20250115,149900,-42.03,20240614,66500,30.68,20241209,1.41,N,064760,500,58 억,,7816785,N,N,420,N,00,N
20250218,140606,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,87000,-100,5,-0.11,2001003000,23001,38.64,87100,88400,86200,113200,61000,87100,86996.34,66.95,0,-1359,90566,88832,87066,85332,83566,87950,84450,58,26100,500,64450,100,1,11675000,10157,16.58,2.22,12,0.20,5246.00,39252.00,149900,20240614,-41.96,66500,20241209,30.83,90100,-3.44,20250214,68400,27.19,20250115,149900,-41.96,20240614,66500,30.83,20241209,1.41,N,064760,500,58 억,,7816785,N,N,420,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 20250219 160607 55 40.00 KSQ150 비금속 N N N Y 40 N 87700 700 2 0.80 6042478700 68085 213.85 88000 91200 87400 113100 60900 87000 88751.36 66.97 0 -11605 89400 88200 87200 86000 85000 87700 85500 58 26100 500 64380 100 1 11675000 10239 16.72 2.23 12 0.58 5246.00 39252.00 149900 20240614 -41.49 66500 20241209 31.88 91200 -3.84 20250219 68400 28.22 20250115 149900 -41.49 20240614 66500 31.88 20241209 1.37 N 064760 500 58 억 7818723 N N 789 N 00 N
3 20250219 150608 55 40.00 KSQ150 비금속 N N N Y 40 N 87500 500 2 0.57 5733351800 64555 202.77 88000 91200 87500 113100 60900 87000 88813.44 66.97 0 -10428 89400 88200 87200 86000 85000 87700 85500 58 26100 500 64380 100 1 11675000 10216 16.68 2.23 12 0.55 5246.00 39252.00 149900 20240614 -41.63 66500 20241209 31.58 91200 -4.06 20250219 68400 27.92 20250115 149900 -41.63 20240614 66500 31.58 20241209 1.37 N 064760 500 58 억 7818723 N N 104 N 00 N
4 20250219 140605 55 40.00 KSQ150 비금속 N N N Y 40 N 88000 1000 2 1.15 5330153200 59964 188.35 88000 91200 87500 113100 60900 87000 88889.22 66.97 0 -8517 89400 88200 87200 86000 85000 87700 85500 58 26100 500 64380 100 1 11675000 10274 16.77 2.24 12 0.51 5246.00 39252.00 149900 20240614 -41.29 66500 20241209 32.33 91200 -3.51 20250219 68400 28.65 20250115 149900 -41.29 20240614 66500 32.33 20241209 1.37 N 064760 500 58 억 7818723 N N 104 N 00 N
5 20250219 130607 55 40.00 KSQ150 비금속 N N N Y 40 N 88100 1100 2 1.26 4900110600 55078 173.00 88000 91200 87500 113100 60900 87000 88966.75 66.97 0 -6390 89400 88200 87200 86000 85000 87700 85500 58 26100 500 64380 100 1 11675000 10286 16.79 2.24 12 0.47 5246.00 39252.00 149900 20240614 -41.23 66500 20241209 32.48 91200 -3.40 20250219 68400 28.80 20250115 149900 -41.23 20240614 66500 32.48 20241209 1.37 N 064760 500 58 억 7818723 N N 104 N 00 N
6 20250219 120606 55 40.00 KSQ150 비금속 N N N Y 40 N 89200 2200 2 2.53 3712041800 41643 130.80 88000 91200 87600 113100 60900 87000 89139.63 66.97 0 -10161 89400 88200 87200 86000 85000 87700 85500 58 26100 500 64380 100 1 11675000 10414 17.00 2.27 12 0.36 5246.00 39252.00 149900 20240614 -40.49 66500 20241209 34.14 91200 -2.19 20250219 68400 30.41 20250115 149900 -40.49 20240614 66500 34.14 20241209 1.37 N 064760 500 58 억 7818723 N N 104 N 00 N
7 20250219 110607 55 40.00 KSQ150 비금속 N N N Y 40 N 89000 2000 2 2.30 3107428200 34875 109.54 88000 91200 87600 113100 60900 87000 89101.88 66.97 0 -9785 89400 88200 87200 86000 85000 87700 85500 58 26100 500 64380 100 1 11675000 10391 16.97 2.27 12 0.30 5246.00 39252.00 149900 20240614 -40.63 66500 20241209 33.83 91200 -2.41 20250219 68400 30.12 20250115 149900 -40.63 20240614 66500 33.83 20241209 1.37 N 064760 500 58 억 7818723 N N 104 N 00 N
8 20250219 100606 55 40.00 KSQ150 비금속 N N N Y 40 N 88400 1400 2 1.61 2288268100 25601 80.41 88000 91200 88000 113100 60900 87000 89381.98 66.97 0 -7354 89400 88200 87200 86000 85000 87700 85500 58 26100 500 64380 100 1 11675000 10321 16.85 2.25 12 0.22 5246.00 39252.00 149900 20240614 -41.03 66500 20241209 32.93 91200 -3.07 20250219 68400 29.24 20250115 149900 -41.03 20240614 66500 32.93 20241209 1.37 N 064760 500 58 억 7818723 N N 104 N 00 N
9 20250219 090608 55 40.00 KSQ150 비금속 N N N Y 40 N 89700 2700 2 3.10 754829000 8452 26.55 88000 90500 88000 113100 60900 87000 89307.74 66.97 0 -3383 89400 88200 87200 86000 85000 87700 85500 58 26100 500 64380 100 1 11675000 10472 17.10 2.29 12 0.07 5246.00 39252.00 149900 20240614 -40.16 66500 20241209 34.89 90500 -0.88 20250219 68400 31.14 20250115 149900 -40.16 20240614 66500 34.89 20241209 1.37 N 064760 500 58 억 7818723 N N 104 N 00 N
10 20250218 160605 55 40.00 KSQ150 비금속 N N N Y 40 N 87000 -100 5 -0.11 2730086700 31388 52.74 87100 88400 86200 113200 61000 87100 86978.66 66.95 0 -3942 90566 88832 87066 85332 83566 87950 84450 58 26100 500 64450 100 1 11675000 10157 16.58 2.22 12 0.27 5246.00 39252.00 149900 20240614 -41.96 66500 20241209 30.83 90100 -3.44 20250214 68400 27.19 20250115 149900 -41.96 20240614 66500 30.83 20241209 1.41 N 064760 500 58 억 7816785 N N 99 N 00 N
11 20250218 150605 55 40.00 KSQ150 비금속 N N N Y 40 N 86900 -200 5 -0.23 2480552600 28515 47.91 87100 88400 86200 113200 61000 87100 86991.14 66.95 0 -3378 90566 88832 87066 85332 83566 87950 84450 58 26100 500 64450 100 1 11675000 10146 16.57 2.21 12 0.24 5246.00 39252.00 149900 20240614 -42.03 66500 20241209 30.68 90100 -3.55 20250214 68400 27.05 20250115 149900 -42.03 20240614 66500 30.68 20241209 1.41 N 064760 500 58 억 7816785 N N 420 N 00 N
12 20250218 140606 55 40.00 KSQ150 비금속 N N N Y 40 N 87000 -100 5 -0.11 2001003000 23001 38.64 87100 88400 86200 113200 61000 87100 86996.34 66.95 0 -1359 90566 88832 87066 85332 83566 87950 84450 58 26100 500 64450 100 1 11675000 10157 16.58 2.22 12 0.20 5246.00 39252.00 149900 20240614 -41.96 66500 20241209 30.83 90100 -3.44 20250214 68400 27.19 20250115 149900 -41.96 20240614 66500 30.83 20241209 1.41 N 064760 500 58 억 7816785 N N 420 N 00 N