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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-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
20250306,160547,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,79700,-1900,5,-2.33,2198095850,27462,83.76,81600,81600,78900,106000,57200,81600,80041.55,67.01,0,-8956,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9305,15.19,2.03,12,0.24,5246.00,39252.00,149900,20240614,-46.83,66500,20241209,19.85,91200,-12.61,20250219,68400,16.52,20250115,149900,-46.83,20240614,66500,19.85,20241209,1.23,N,064760,500,58 억,,7822854,N,N,256,N,00,N
20250306,150546,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,79300,-2300,5,-2.82,1823987850,22747,69.38,81600,81600,79300,106000,57200,81600,80185.74,67.01,0,-10055,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9258,15.12,2.02,12,0.19,5246.00,39252.00,149900,20240614,-47.10,66500,20241209,19.25,91200,-13.05,20250219,68400,15.94,20250115,149900,-47.10,20240614,66500,19.25,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N
20250306,140545,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80200,-1400,5,-1.72,1316581300,16388,49.99,81600,81600,79700,106000,57200,81600,80337.98,67.01,0,-7871,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9363,15.29,2.04,12,0.14,5246.00,39252.00,149900,20240614,-46.50,66500,20241209,20.60,91200,-12.06,20250219,68400,17.25,20250115,149900,-46.50,20240614,66500,20.60,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N
20250306,130547,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80500,-1100,5,-1.35,1140070200,14194,43.29,81600,81600,79700,106000,57200,81600,80320.39,67.01,0,-6382,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9398,15.35,2.05,12,0.12,5246.00,39252.00,149900,20240614,-46.30,66500,20241209,21.05,91200,-11.73,20250219,68400,17.69,20250115,149900,-46.30,20240614,66500,21.05,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N
20250306,120546,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80700,-900,5,-1.10,997376850,12422,37.89,81600,81600,79700,106000,57200,81600,80290.95,67.01,0,-4964,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9422,15.38,2.06,12,0.11,5246.00,39252.00,149900,20240614,-46.16,66500,20241209,21.35,91200,-11.51,20250219,68400,17.98,20250115,149900,-46.16,20240614,66500,21.35,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N
20250306,110544,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80500,-1100,5,-1.35,842923500,10503,32.04,81600,81600,79700,106000,57200,81600,80255.24,67.01,0,-4322,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9398,15.35,2.05,12,0.09,5246.00,39252.00,149900,20240614,-46.30,66500,20241209,21.05,91200,-11.73,20250219,68400,17.69,20250115,149900,-46.30,20240614,66500,21.05,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N
20250306,100546,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80100,-1500,5,-1.84,480504900,5980,18.24,81600,81600,79900,106000,57200,81600,80351.57,67.01,0,-2412,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9352,15.27,2.04,12,0.05,5246.00,39252.00,149900,20240614,-46.56,66500,20241209,20.45,91200,-12.17,20250219,68400,17.11,20250115,149900,-46.56,20240614,66500,20.45,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N
20250306,090549,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80900,-700,5,-0.86,31918400,394,1.20,81600,81600,80000,106000,57200,81600,81008.16,67.01,0,-84,83266,82432,81166,80332,79066,82850,80750,58,24400,500,60380,100,1,11675000,9445,15.42,2.06,12,0.00,5246.00,39252.00,149900,20240614,-46.03,66500,20241209,21.65,91200,-11.29,20250219,68400,18.27,20250115,149900,-46.03,20240614,66500,21.65,20241209,1.23,N,064760,500,58 억,,7822854,N,N,98,N,00,N
20250305,160541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81600,100,2,0.12,2652487700,32770,72.62,80700,82000,79900,105900,57100,81500,80942.44,67.00,0,-126,84833,83166,79833,78166,74833,84000,79000,58,24400,500,60310,100,1,11675000,9527,15.55,2.08,12,0.28,5246.00,39252.00,149900,20240614,-45.56,66500,20241209,22.71,91200,-10.53,20250219,68400,19.30,20250115,149900,-45.56,20240614,66500,22.71,20241209,1.24,N,064760,500,58 억,,7822118,N,N,92,N,00,N
20250305,150542,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,81200,-300,5,-0.37,2317937000,28655,63.50,80700,82000,79900,105900,57100,81500,80891.19,67.00,0,187,84833,83166,79833,78166,74833,84000,79000,58,24400,500,60310,100,1,11675000,9480,15.48,2.07,12,0.25,5246.00,39252.00,149900,20240614,-45.83,66500,20241209,22.11,91200,-10.96,20250219,68400,18.71,20250115,149900,-45.83,20240614,66500,22.11,20241209,1.24,N,064760,500,58 억,,7822118,N,N,376,N,00,N
20250305,140541,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,80700,-800,5,-0.98,1831198700,22660,50.21,80700,82000,79900,105900,57100,81500,80811.95,67.00,0,-1382,84833,83166,79833,78166,74833,84000,79000,58,24400,500,60310,100,1,11675000,9422,15.38,2.06,12,0.19,5246.00,39252.00,149900,20240614,-46.16,66500,20241209,21.35,91200,-11.51,20250219,68400,17.98,20250115,149900,-46.16,20240614,66500,21.35,20241209,1.24,N,064760,500,58 억,,7822118,N,N,376,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 20250306 160547 55 40.00 KSQ150 비금속 N N N Y 40 N 79700 -1900 5 -2.33 2198095850 27462 83.76 81600 81600 78900 106000 57200 81600 80041.55 67.01 0 -8956 83266 82432 81166 80332 79066 82850 80750 58 24400 500 60380 100 1 11675000 9305 15.19 2.03 12 0.24 5246.00 39252.00 149900 20240614 -46.83 66500 20241209 19.85 91200 -12.61 20250219 68400 16.52 20250115 149900 -46.83 20240614 66500 19.85 20241209 1.23 N 064760 500 58 억 7822854 N N 256 N 00 N
3 20250306 150546 55 40.00 KSQ150 비금속 N N N Y 40 N 79300 -2300 5 -2.82 1823987850 22747 69.38 81600 81600 79300 106000 57200 81600 80185.74 67.01 0 -10055 83266 82432 81166 80332 79066 82850 80750 58 24400 500 60380 100 1 11675000 9258 15.12 2.02 12 0.19 5246.00 39252.00 149900 20240614 -47.10 66500 20241209 19.25 91200 -13.05 20250219 68400 15.94 20250115 149900 -47.10 20240614 66500 19.25 20241209 1.23 N 064760 500 58 억 7822854 N N 98 N 00 N
4 20250306 140545 55 40.00 KSQ150 비금속 N N N Y 40 N 80200 -1400 5 -1.72 1316581300 16388 49.99 81600 81600 79700 106000 57200 81600 80337.98 67.01 0 -7871 83266 82432 81166 80332 79066 82850 80750 58 24400 500 60380 100 1 11675000 9363 15.29 2.04 12 0.14 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 1.23 N 064760 500 58 억 7822854 N N 98 N 00 N
5 20250306 130547 55 40.00 KSQ150 비금속 N N N Y 40 N 80500 -1100 5 -1.35 1140070200 14194 43.29 81600 81600 79700 106000 57200 81600 80320.39 67.01 0 -6382 83266 82432 81166 80332 79066 82850 80750 58 24400 500 60380 100 1 11675000 9398 15.35 2.05 12 0.12 5246.00 39252.00 149900 20240614 -46.30 66500 20241209 21.05 91200 -11.73 20250219 68400 17.69 20250115 149900 -46.30 20240614 66500 21.05 20241209 1.23 N 064760 500 58 억 7822854 N N 98 N 00 N
6 20250306 120546 55 40.00 KSQ150 비금속 N N N Y 40 N 80700 -900 5 -1.10 997376850 12422 37.89 81600 81600 79700 106000 57200 81600 80290.95 67.01 0 -4964 83266 82432 81166 80332 79066 82850 80750 58 24400 500 60380 100 1 11675000 9422 15.38 2.06 12 0.11 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 1.23 N 064760 500 58 억 7822854 N N 98 N 00 N
7 20250306 110544 55 40.00 KSQ150 비금속 N N N Y 40 N 80500 -1100 5 -1.35 842923500 10503 32.04 81600 81600 79700 106000 57200 81600 80255.24 67.01 0 -4322 83266 82432 81166 80332 79066 82850 80750 58 24400 500 60380 100 1 11675000 9398 15.35 2.05 12 0.09 5246.00 39252.00 149900 20240614 -46.30 66500 20241209 21.05 91200 -11.73 20250219 68400 17.69 20250115 149900 -46.30 20240614 66500 21.05 20241209 1.23 N 064760 500 58 억 7822854 N N 98 N 00 N
8 20250306 100546 55 40.00 KSQ150 비금속 N N N Y 40 N 80100 -1500 5 -1.84 480504900 5980 18.24 81600 81600 79900 106000 57200 81600 80351.57 67.01 0 -2412 83266 82432 81166 80332 79066 82850 80750 58 24400 500 60380 100 1 11675000 9352 15.27 2.04 12 0.05 5246.00 39252.00 149900 20240614 -46.56 66500 20241209 20.45 91200 -12.17 20250219 68400 17.11 20250115 149900 -46.56 20240614 66500 20.45 20241209 1.23 N 064760 500 58 억 7822854 N N 98 N 00 N
9 20250306 090549 55 40.00 KSQ150 비금속 N N N Y 40 N 80900 -700 5 -0.86 31918400 394 1.20 81600 81600 80000 106000 57200 81600 81008.16 67.01 0 -84 83266 82432 81166 80332 79066 82850 80750 58 24400 500 60380 100 1 11675000 9445 15.42 2.06 12 0.00 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 1.23 N 064760 500 58 억 7822854 N N 98 N 00 N
10 20250305 160541 55 40.00 KSQ150 비금속 N N N Y 40 N 81600 100 2 0.12 2652487700 32770 72.62 80700 82000 79900 105900 57100 81500 80942.44 67.00 0 -126 84833 83166 79833 78166 74833 84000 79000 58 24400 500 60310 100 1 11675000 9527 15.55 2.08 12 0.28 5246.00 39252.00 149900 20240614 -45.56 66500 20241209 22.71 91200 -10.53 20250219 68400 19.30 20250115 149900 -45.56 20240614 66500 22.71 20241209 1.24 N 064760 500 58 억 7822118 N N 92 N 00 N
11 20250305 150542 55 40.00 KSQ150 비금속 N N N Y 40 N 81200 -300 5 -0.37 2317937000 28655 63.50 80700 82000 79900 105900 57100 81500 80891.19 67.00 0 187 84833 83166 79833 78166 74833 84000 79000 58 24400 500 60310 100 1 11675000 9480 15.48 2.07 12 0.25 5246.00 39252.00 149900 20240614 -45.83 66500 20241209 22.11 91200 -10.96 20250219 68400 18.71 20250115 149900 -45.83 20240614 66500 22.11 20241209 1.24 N 064760 500 58 억 7822118 N N 376 N 00 N
12 20250305 140541 55 40.00 KSQ150 비금속 N N N Y 40 N 80700 -800 5 -0.98 1831198700 22660 50.21 80700 82000 79900 105900 57100 81500 80811.95 67.00 0 -1382 84833 83166 79833 78166 74833 84000 79000 58 24400 500 60310 100 1 11675000 9422 15.38 2.06 12 0.19 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 1.24 N 064760 500 58 억 7822118 N N 376 N 00 N