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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
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
20250212,160551,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83000,-1000,5,-1.19,3367174800,40196,53.66,83200,86600,82400,109200,58800,84000,83768.98,67.19,0,-6091,88066,86032,84466,82432,80866,85250,81650,58,25200,500,62160,100,1,11675000,9690,15.82,2.11,12,0.34,5246.00,39252.00,149900,20240614,-44.63,66500,20241209,24.81,88600,-6.32,20250207,68400,21.35,20250115,149900,-44.63,20240614,66500,24.81,20241209,1.54,N,064760,500,58 억,,7844068,N,N,233,N,00,N
20250212,150551,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83000,-1000,5,-1.19,3175194500,37880,50.57,83200,86600,82400,109200,58800,84000,83822.45,67.19,0,-6045,88066,86032,84466,82432,80866,85250,81650,58,25200,500,62160,100,1,11675000,9690,15.82,2.11,12,0.32,5246.00,39252.00,149900,20240614,-44.63,66500,20241209,24.81,88600,-6.32,20250207,68400,21.35,20250115,149900,-44.63,20240614,66500,24.81,20241209,1.54,N,064760,500,58 억,,7844068,N,N,854,N,00,N
20250212,140551,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83600,-400,5,-0.48,2397179400,28499,38.05,83200,86600,82900,109200,58800,84000,84114.51,67.19,0,-4067,88066,86032,84466,82432,80866,85250,81650,58,25200,500,62160,100,1,11675000,9760,15.94,2.13,12,0.24,5246.00,39252.00,149900,20240614,-44.23,66500,20241209,25.71,88600,-5.64,20250207,68400,22.22,20250115,149900,-44.23,20240614,66500,25.71,20241209,1.54,N,064760,500,58 억,,7844068,N,N,854,N,00,N
20250212,130553,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83600,-400,5,-0.48,1943223700,23041,30.76,83200,86600,83000,109200,58800,84000,84337.65,67.19,0,-4535,88066,86032,84466,82432,80866,85250,81650,58,25200,500,62160,100,1,11675000,9760,15.94,2.13,12,0.20,5246.00,39252.00,149900,20240614,-44.23,66500,20241209,25.71,88600,-5.64,20250207,68400,22.22,20250115,149900,-44.23,20240614,66500,25.71,20241209,1.54,N,064760,500,58 억,,7844068,N,N,854,N,00,N
20250212,120551,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83600,-400,5,-0.48,1736466700,20564,27.45,83200,86600,83000,109200,58800,84000,84442.07,67.19,0,-4160,88066,86032,84466,82432,80866,85250,81650,58,25200,500,62160,100,1,11675000,9760,15.94,2.13,12,0.18,5246.00,39252.00,149900,20240614,-44.23,66500,20241209,25.71,88600,-5.64,20250207,68400,22.22,20250115,149900,-44.23,20240614,66500,25.71,20241209,1.54,N,064760,500,58 억,,7844068,N,N,854,N,00,N
20250212,110550,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85000,1000,2,1.19,1269418100,15009,20.04,83200,86600,83000,109200,58800,84000,84577.13,67.19,0,-2415,88066,86032,84466,82432,80866,85250,81650,58,25200,500,62160,100,1,11675000,9924,16.20,2.17,12,0.13,5246.00,39252.00,149900,20240614,-43.30,66500,20241209,27.82,88600,-4.06,20250207,68400,24.27,20250115,149900,-43.30,20240614,66500,27.82,20241209,1.54,N,064760,500,58 억,,7844068,N,N,854,N,00,N
20250212,100551,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,83400,-600,5,-0.71,949132900,11203,14.96,83200,86600,83200,109200,58800,84000,84721.32,67.19,0,-1491,88066,86032,84466,82432,80866,85250,81650,58,25200,500,62160,100,1,11675000,9737,15.90,2.12,12,0.10,5246.00,39252.00,149900,20240614,-44.36,66500,20241209,25.41,88600,-5.87,20250207,68400,21.93,20250115,149900,-44.36,20240614,66500,25.41,20241209,1.54,N,064760,500,58 억,,7844068,N,N,854,N,00,N
20250212,090554,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85100,1100,2,1.31,87657700,1037,1.38,83200,85500,83200,109200,58800,84000,84530.09,67.19,0,522,88066,86032,84466,82432,80866,85250,81650,58,25200,500,62160,100,1,11675000,9935,16.22,2.17,12,0.01,5246.00,39252.00,149900,20240614,-43.23,66500,20241209,27.97,88600,-3.95,20250207,68400,24.42,20250115,149900,-43.23,20240614,66500,27.97,20241209,1.54,N,064760,500,58 억,,7844068,N,N,854,N,00,N
20250211,160552,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84000,-1400,5,-1.64,6341156000,74827,52.42,85100,86500,82900,111000,59800,85400,84745.64,67.29,0,-12015,91533,88466,84433,81366,77333,90000,82900,58,25600,500,63190,100,1,11675000,9807,16.01,2.14,12,0.64,5246.00,39252.00,149900,20240614,-43.96,66500,20241209,26.32,88600,-5.19,20250207,68400,22.81,20250115,149900,-43.96,20240614,66500,26.32,20241209,1.23,N,064760,500,58 억,,7856517,N,N,844,N,00,N
20250211,150551,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,84200,-1200,5,-1.41,5821535400,68652,48.10,85100,86500,82900,111000,59800,85400,84797.75,67.29,0,-10687,91533,88466,84433,81366,77333,90000,82900,58,25600,500,63190,100,1,11675000,9830,16.05,2.15,12,0.59,5246.00,39252.00,149900,20240614,-43.83,66500,20241209,26.62,88600,-4.97,20250207,68400,23.10,20250115,149900,-43.83,20240614,66500,26.62,20241209,1.23,N,064760,500,58 억,,7856517,N,N,1244,N,00,N
20250211,140552,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,85500,100,2,0.12,4744754500,55915,39.17,85100,86500,82900,111000,59800,85400,84856.56,67.29,0,-9084,91533,88466,84433,81366,77333,90000,82900,58,25600,500,63190,100,1,11675000,9982,16.30,2.18,12,0.48,5246.00,39252.00,149900,20240614,-42.96,66500,20241209,28.57,88600,-3.50,20250207,68400,25.00,20250115,149900,-42.96,20240614,66500,28.57,20241209,1.23,N,064760,500,58 억,,7856517,N,N,1244,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 20250212 160551 55 40.00 KSQ150 비금속 N N N Y 40 N 83000 -1000 5 -1.19 3367174800 40196 53.66 83200 86600 82400 109200 58800 84000 83768.98 67.19 0 -6091 88066 86032 84466 82432 80866 85250 81650 58 25200 500 62160 100 1 11675000 9690 15.82 2.11 12 0.34 5246.00 39252.00 149900 20240614 -44.63 66500 20241209 24.81 88600 -6.32 20250207 68400 21.35 20250115 149900 -44.63 20240614 66500 24.81 20241209 1.54 N 064760 500 58 억 7844068 N N 233 N 00 N
3 20250212 150551 55 40.00 KSQ150 비금속 N N N Y 40 N 83000 -1000 5 -1.19 3175194500 37880 50.57 83200 86600 82400 109200 58800 84000 83822.45 67.19 0 -6045 88066 86032 84466 82432 80866 85250 81650 58 25200 500 62160 100 1 11675000 9690 15.82 2.11 12 0.32 5246.00 39252.00 149900 20240614 -44.63 66500 20241209 24.81 88600 -6.32 20250207 68400 21.35 20250115 149900 -44.63 20240614 66500 24.81 20241209 1.54 N 064760 500 58 억 7844068 N N 854 N 00 N
4 20250212 140551 55 40.00 KSQ150 비금속 N N N Y 40 N 83600 -400 5 -0.48 2397179400 28499 38.05 83200 86600 82900 109200 58800 84000 84114.51 67.19 0 -4067 88066 86032 84466 82432 80866 85250 81650 58 25200 500 62160 100 1 11675000 9760 15.94 2.13 12 0.24 5246.00 39252.00 149900 20240614 -44.23 66500 20241209 25.71 88600 -5.64 20250207 68400 22.22 20250115 149900 -44.23 20240614 66500 25.71 20241209 1.54 N 064760 500 58 억 7844068 N N 854 N 00 N
5 20250212 130553 55 40.00 KSQ150 비금속 N N N Y 40 N 83600 -400 5 -0.48 1943223700 23041 30.76 83200 86600 83000 109200 58800 84000 84337.65 67.19 0 -4535 88066 86032 84466 82432 80866 85250 81650 58 25200 500 62160 100 1 11675000 9760 15.94 2.13 12 0.20 5246.00 39252.00 149900 20240614 -44.23 66500 20241209 25.71 88600 -5.64 20250207 68400 22.22 20250115 149900 -44.23 20240614 66500 25.71 20241209 1.54 N 064760 500 58 억 7844068 N N 854 N 00 N
6 20250212 120551 55 40.00 KSQ150 비금속 N N N Y 40 N 83600 -400 5 -0.48 1736466700 20564 27.45 83200 86600 83000 109200 58800 84000 84442.07 67.19 0 -4160 88066 86032 84466 82432 80866 85250 81650 58 25200 500 62160 100 1 11675000 9760 15.94 2.13 12 0.18 5246.00 39252.00 149900 20240614 -44.23 66500 20241209 25.71 88600 -5.64 20250207 68400 22.22 20250115 149900 -44.23 20240614 66500 25.71 20241209 1.54 N 064760 500 58 억 7844068 N N 854 N 00 N
7 20250212 110550 55 40.00 KSQ150 비금속 N N N Y 40 N 85000 1000 2 1.19 1269418100 15009 20.04 83200 86600 83000 109200 58800 84000 84577.13 67.19 0 -2415 88066 86032 84466 82432 80866 85250 81650 58 25200 500 62160 100 1 11675000 9924 16.20 2.17 12 0.13 5246.00 39252.00 149900 20240614 -43.30 66500 20241209 27.82 88600 -4.06 20250207 68400 24.27 20250115 149900 -43.30 20240614 66500 27.82 20241209 1.54 N 064760 500 58 억 7844068 N N 854 N 00 N
8 20250212 100551 55 40.00 KSQ150 비금속 N N N Y 40 N 83400 -600 5 -0.71 949132900 11203 14.96 83200 86600 83200 109200 58800 84000 84721.32 67.19 0 -1491 88066 86032 84466 82432 80866 85250 81650 58 25200 500 62160 100 1 11675000 9737 15.90 2.12 12 0.10 5246.00 39252.00 149900 20240614 -44.36 66500 20241209 25.41 88600 -5.87 20250207 68400 21.93 20250115 149900 -44.36 20240614 66500 25.41 20241209 1.54 N 064760 500 58 억 7844068 N N 854 N 00 N
9 20250212 090554 55 40.00 KSQ150 비금속 N N N Y 40 N 85100 1100 2 1.31 87657700 1037 1.38 83200 85500 83200 109200 58800 84000 84530.09 67.19 0 522 88066 86032 84466 82432 80866 85250 81650 58 25200 500 62160 100 1 11675000 9935 16.22 2.17 12 0.01 5246.00 39252.00 149900 20240614 -43.23 66500 20241209 27.97 88600 -3.95 20250207 68400 24.42 20250115 149900 -43.23 20240614 66500 27.97 20241209 1.54 N 064760 500 58 억 7844068 N N 854 N 00 N
10 20250211 160552 55 40.00 KSQ150 비금속 N N N Y 40 N 84000 -1400 5 -1.64 6341156000 74827 52.42 85100 86500 82900 111000 59800 85400 84745.64 67.29 0 -12015 91533 88466 84433 81366 77333 90000 82900 58 25600 500 63190 100 1 11675000 9807 16.01 2.14 12 0.64 5246.00 39252.00 149900 20240614 -43.96 66500 20241209 26.32 88600 -5.19 20250207 68400 22.81 20250115 149900 -43.96 20240614 66500 26.32 20241209 1.23 N 064760 500 58 억 7856517 N N 844 N 00 N
11 20250211 150551 55 40.00 KSQ150 비금속 N N N Y 40 N 84200 -1200 5 -1.41 5821535400 68652 48.10 85100 86500 82900 111000 59800 85400 84797.75 67.29 0 -10687 91533 88466 84433 81366 77333 90000 82900 58 25600 500 63190 100 1 11675000 9830 16.05 2.15 12 0.59 5246.00 39252.00 149900 20240614 -43.83 66500 20241209 26.62 88600 -4.97 20250207 68400 23.10 20250115 149900 -43.83 20240614 66500 26.62 20241209 1.23 N 064760 500 58 억 7856517 N N 1244 N 00 N
12 20250211 140552 55 40.00 KSQ150 비금속 N N N Y 40 N 85500 100 2 0.12 4744754500 55915 39.17 85100 86500 82900 111000 59800 85400 84856.56 67.29 0 -9084 91533 88466 84433 81366 77333 90000 82900 58 25600 500 63190 100 1 11675000 9982 16.30 2.18 12 0.48 5246.00 39252.00 149900 20240614 -42.96 66500 20241209 28.57 88600 -3.50 20250207 68400 25.00 20250115 149900 -42.96 20240614 66500 28.57 20241209 1.23 N 064760 500 58 억 7856517 N N 1244 N 00 N