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
074600/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
20250219,160640,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,22200,1450,2,6.99,26191878750,1185591,287.31,21050,22500,21050,26950,14550,20750,22091.79,7.53,0,-49532,21783,21266,20733,20216,19683,21000,19950,131,6200,500,15350,50,1,26288000,5836,15.30,1.43,12,4.51,1451.00,15504.00,41000,20240607,-45.85,16680,20241209,33.09,22500,-1.33,20250219,17370,27.81,20250102,41000,-45.85,20240607,16680,33.09,20241209,2.42,N,074600,500,131 억,,1978710,N,N,1647,N,00,N
20250219,150641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,22250,1500,2,7.23,25528208950,1155685,280.06,21050,22500,21050,26950,14550,20750,22089.26,7.53,0,-43368,21783,21266,20733,20216,19683,21000,19950,131,6200,500,15350,50,1,26288000,5849,15.33,1.44,12,4.40,1451.00,15504.00,41000,20240607,-45.73,16680,20241209,33.39,22500,-1.11,20250219,17370,28.09,20250102,41000,-45.73,20240607,16680,33.39,20241209,2.42,N,074600,500,131 억,,1978710,N,N,6168,N,00,N
20250219,140638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,22100,1350,2,6.51,23626317400,1069743,259.23,21050,22500,21050,26950,14550,20750,22085.99,7.53,0,-22922,21783,21266,20733,20216,19683,21000,19950,131,6200,500,15350,50,1,26288000,5810,15.23,1.43,12,4.07,1451.00,15504.00,41000,20240607,-46.10,16680,20241209,32.49,22500,-1.78,20250219,17370,27.23,20250102,41000,-46.10,20240607,16680,32.49,20241209,2.42,N,074600,500,131 억,,1978710,N,N,6168,N,00,N
20250219,130639,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,22000,1250,2,6.02,22029383650,997533,241.73,21050,22500,21050,26950,14550,20750,22083.88,7.53,0,-11256,21783,21266,20733,20216,19683,21000,19950,131,6200,500,15350,50,1,26288000,5783,15.16,1.42,12,3.79,1451.00,15504.00,41000,20240607,-46.34,16680,20241209,31.89,22500,-2.22,20250219,17370,26.66,20250102,41000,-46.34,20240607,16680,31.89,20241209,2.42,N,074600,500,131 억,,1978710,N,N,6168,N,00,N
20250219,120639,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,22300,1550,2,7.47,20774535950,940914,228.01,21050,22500,21050,26950,14550,20750,22079.12,7.53,0,-3611,21783,21266,20733,20216,19683,21000,19950,131,6200,500,15350,50,1,26288000,5862,15.37,1.44,12,3.58,1451.00,15504.00,41000,20240607,-45.61,16680,20241209,33.69,22500,-0.89,20250219,17370,28.38,20250102,41000,-45.61,20240607,16680,33.69,20241209,2.42,N,074600,500,131 억,,1978710,N,N,6168,N,00,N
20250219,110639,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,22150,1400,2,6.75,18288704950,829352,200.98,21050,22500,21050,26950,14550,20750,22051.82,7.53,0,1696,21783,21266,20733,20216,19683,21000,19950,131,6200,500,15350,50,1,26288000,5823,15.27,1.43,12,3.15,1451.00,15504.00,41000,20240607,-45.98,16680,20241209,32.79,22500,-1.56,20250219,17370,27.52,20250102,41000,-45.98,20240607,16680,32.79,20241209,2.42,N,074600,500,131 억,,1978710,N,N,6168,N,00,N
20250219,100639,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,22050,1300,2,6.27,15200943700,689098,166.99,21050,22500,21050,26950,14550,20750,22059.22,7.53,0,36557,21783,21266,20733,20216,19683,21000,19950,131,6200,500,15350,50,1,26288000,5797,15.20,1.42,12,2.62,1451.00,15504.00,41000,20240607,-46.22,16680,20241209,32.19,22500,-2.00,20250219,17370,26.94,20250102,41000,-46.22,20240607,16680,32.19,20241209,2.42,N,074600,500,131 억,,1978710,N,N,6168,N,00,N
20250219,090641,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,22050,1300,2,6.27,4764626750,219184,53.12,21050,22250,21050,26950,14550,20750,21738.09,7.53,0,38441,21783,21266,20733,20216,19683,21000,19950,131,6200,500,15350,50,1,26288000,5797,15.20,1.42,12,0.83,1451.00,15504.00,41000,20240607,-46.22,16680,20241209,32.19,22250,0.00,20250211,17370,26.94,20250102,41000,-46.22,20240607,16680,32.19,20241209,2.42,N,074600,500,131 억,,1978710,N,N,6168,N,00,N
20250218,160638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20750,-150,5,-0.72,8457102400,411051,144.97,21000,21250,20200,27150,14650,20900,20572.31,7.59,0,3531,21633,21266,20983,20616,20333,21125,20475,131,6250,500,15460,50,1,26288000,5455,14.30,1.34,12,1.56,1451.00,15504.00,41000,20240607,-49.39,16680,20241209,24.40,22250,-6.74,20250211,17370,19.46,20250102,41000,-49.39,20240607,16680,24.40,20241209,2.42,N,074600,500,131 억,,1994995,N,N,6154,N,00,N
20250218,150638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20650,-250,5,-1.20,8031735000,390517,137.73,21000,21250,20200,27150,14650,20900,20566.93,7.59,0,1595,21633,21266,20983,20616,20333,21125,20475,131,6250,500,15460,50,1,26288000,5428,14.23,1.33,12,1.49,1451.00,15504.00,41000,20240607,-49.63,16680,20241209,23.80,22250,-7.19,20250211,17370,18.88,20250102,41000,-49.63,20240607,16680,23.80,20241209,2.42,N,074600,500,131 억,,1994995,N,N,2058,N,00,N
20250218,140639,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20450,-450,5,-2.15,7189032150,349632,123.31,21000,21250,20200,27150,14650,20900,20561.71,7.59,0,-8598,21633,21266,20983,20616,20333,21125,20475,131,6250,500,15460,50,1,26288000,5376,14.09,1.32,12,1.33,1451.00,15504.00,41000,20240607,-50.12,16680,20241209,22.60,22250,-8.09,20250211,17370,17.73,20250102,41000,-50.12,20240607,16680,22.60,20241209,2.42,N,074600,500,131 억,,1994995,N,N,2058,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 160640 55 40.00 KSQ150 비금속 N N N Y 40 N 22200 1450 2 6.99 26191878750 1185591 287.31 21050 22500 21050 26950 14550 20750 22091.79 7.53 0 -49532 21783 21266 20733 20216 19683 21000 19950 131 6200 500 15350 50 1 26288000 5836 15.30 1.43 12 4.51 1451.00 15504.00 41000 20240607 -45.85 16680 20241209 33.09 22500 -1.33 20250219 17370 27.81 20250102 41000 -45.85 20240607 16680 33.09 20241209 2.42 N 074600 500 131 억 1978710 N N 1647 N 00 N
3 20250219 150641 55 40.00 KSQ150 비금속 N N N Y 40 N 22250 1500 2 7.23 25528208950 1155685 280.06 21050 22500 21050 26950 14550 20750 22089.26 7.53 0 -43368 21783 21266 20733 20216 19683 21000 19950 131 6200 500 15350 50 1 26288000 5849 15.33 1.44 12 4.40 1451.00 15504.00 41000 20240607 -45.73 16680 20241209 33.39 22500 -1.11 20250219 17370 28.09 20250102 41000 -45.73 20240607 16680 33.39 20241209 2.42 N 074600 500 131 억 1978710 N N 6168 N 00 N
4 20250219 140638 55 40.00 KSQ150 비금속 N N N Y 40 N 22100 1350 2 6.51 23626317400 1069743 259.23 21050 22500 21050 26950 14550 20750 22085.99 7.53 0 -22922 21783 21266 20733 20216 19683 21000 19950 131 6200 500 15350 50 1 26288000 5810 15.23 1.43 12 4.07 1451.00 15504.00 41000 20240607 -46.10 16680 20241209 32.49 22500 -1.78 20250219 17370 27.23 20250102 41000 -46.10 20240607 16680 32.49 20241209 2.42 N 074600 500 131 억 1978710 N N 6168 N 00 N
5 20250219 130639 55 40.00 KSQ150 비금속 N N N Y 40 N 22000 1250 2 6.02 22029383650 997533 241.73 21050 22500 21050 26950 14550 20750 22083.88 7.53 0 -11256 21783 21266 20733 20216 19683 21000 19950 131 6200 500 15350 50 1 26288000 5783 15.16 1.42 12 3.79 1451.00 15504.00 41000 20240607 -46.34 16680 20241209 31.89 22500 -2.22 20250219 17370 26.66 20250102 41000 -46.34 20240607 16680 31.89 20241209 2.42 N 074600 500 131 억 1978710 N N 6168 N 00 N
6 20250219 120639 55 40.00 KSQ150 비금속 N N N Y 40 N 22300 1550 2 7.47 20774535950 940914 228.01 21050 22500 21050 26950 14550 20750 22079.12 7.53 0 -3611 21783 21266 20733 20216 19683 21000 19950 131 6200 500 15350 50 1 26288000 5862 15.37 1.44 12 3.58 1451.00 15504.00 41000 20240607 -45.61 16680 20241209 33.69 22500 -0.89 20250219 17370 28.38 20250102 41000 -45.61 20240607 16680 33.69 20241209 2.42 N 074600 500 131 억 1978710 N N 6168 N 00 N
7 20250219 110639 55 40.00 KSQ150 비금속 N N N Y 40 N 22150 1400 2 6.75 18288704950 829352 200.98 21050 22500 21050 26950 14550 20750 22051.82 7.53 0 1696 21783 21266 20733 20216 19683 21000 19950 131 6200 500 15350 50 1 26288000 5823 15.27 1.43 12 3.15 1451.00 15504.00 41000 20240607 -45.98 16680 20241209 32.79 22500 -1.56 20250219 17370 27.52 20250102 41000 -45.98 20240607 16680 32.79 20241209 2.42 N 074600 500 131 억 1978710 N N 6168 N 00 N
8 20250219 100639 55 40.00 KSQ150 비금속 N N N Y 40 N 22050 1300 2 6.27 15200943700 689098 166.99 21050 22500 21050 26950 14550 20750 22059.22 7.53 0 36557 21783 21266 20733 20216 19683 21000 19950 131 6200 500 15350 50 1 26288000 5797 15.20 1.42 12 2.62 1451.00 15504.00 41000 20240607 -46.22 16680 20241209 32.19 22500 -2.00 20250219 17370 26.94 20250102 41000 -46.22 20240607 16680 32.19 20241209 2.42 N 074600 500 131 억 1978710 N N 6168 N 00 N
9 20250219 090641 55 40.00 KSQ150 비금속 N N N Y 40 N 22050 1300 2 6.27 4764626750 219184 53.12 21050 22250 21050 26950 14550 20750 21738.09 7.53 0 38441 21783 21266 20733 20216 19683 21000 19950 131 6200 500 15350 50 1 26288000 5797 15.20 1.42 12 0.83 1451.00 15504.00 41000 20240607 -46.22 16680 20241209 32.19 22250 0.00 20250211 17370 26.94 20250102 41000 -46.22 20240607 16680 32.19 20241209 2.42 N 074600 500 131 억 1978710 N N 6168 N 00 N
10 20250218 160638 55 40.00 KSQ150 비금속 N N N Y 40 N 20750 -150 5 -0.72 8457102400 411051 144.97 21000 21250 20200 27150 14650 20900 20572.31 7.59 0 3531 21633 21266 20983 20616 20333 21125 20475 131 6250 500 15460 50 1 26288000 5455 14.30 1.34 12 1.56 1451.00 15504.00 41000 20240607 -49.39 16680 20241209 24.40 22250 -6.74 20250211 17370 19.46 20250102 41000 -49.39 20240607 16680 24.40 20241209 2.42 N 074600 500 131 억 1994995 N N 6154 N 00 N
11 20250218 150638 55 40.00 KSQ150 비금속 N N N Y 40 N 20650 -250 5 -1.20 8031735000 390517 137.73 21000 21250 20200 27150 14650 20900 20566.93 7.59 0 1595 21633 21266 20983 20616 20333 21125 20475 131 6250 500 15460 50 1 26288000 5428 14.23 1.33 12 1.49 1451.00 15504.00 41000 20240607 -49.63 16680 20241209 23.80 22250 -7.19 20250211 17370 18.88 20250102 41000 -49.63 20240607 16680 23.80 20241209 2.42 N 074600 500 131 억 1994995 N N 2058 N 00 N
12 20250218 140639 55 40.00 KSQ150 비금속 N N N Y 40 N 20450 -450 5 -2.15 7189032150 349632 123.31 21000 21250 20200 27150 14650 20900 20561.71 7.59 0 -8598 21633 21266 20983 20616 20333 21125 20475 131 6250 500 15460 50 1 26288000 5376 14.09 1.32 12 1.33 1451.00 15504.00 41000 20240607 -50.12 16680 20241209 22.60 22250 -8.09 20250211 17370 17.73 20250102 41000 -50.12 20240607 16680 22.60 20241209 2.42 N 074600 500 131 억 1994995 N N 2058 N 00 N