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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20500,-400,5,-1.91,6346340450,308611,108.84,21000,21250,20200,27150,14650,20900,20564.21,7.59,0,-21664,21633,21266,20983,20616,20333,21125,20475,131,6250,500,15460,50,1,26288000,5389,14.13,1.32,12,1.17,1451.00,15504.00,41000,20240607,-50.00,16680,20241209,22.90,22250,-7.87,20250211,17370,18.02,20250102,41000,-50.00,20240607,16680,22.90,20241209,2.42,N,074600,500,131 억,,1994995,N,N,2058,N,00,N
20250218,120638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20400,-500,5,-2.39,5294816050,257394,90.78,21000,21250,20200,27150,14650,20900,20570.86,7.59,0,-35465,21633,21266,20983,20616,20333,21125,20475,131,6250,500,15460,50,1,26288000,5363,14.06,1.32,12,0.98,1451.00,15504.00,41000,20240607,-50.24,16680,20241209,22.30,22250,-8.31,20250211,17370,17.44,20250102,41000,-50.24,20240607,16680,22.30,20241209,2.42,N,074600,500,131 억,,1994995,N,N,2058,N,00,N
20250218,110637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20200,-700,5,-3.35,4350530900,211155,74.47,21000,21250,20200,27150,14650,20900,20603.49,7.59,0,-33850,21633,21266,20983,20616,20333,21125,20475,131,6250,500,15460,50,1,26288000,5310,13.92,1.30,12,0.80,1451.00,15504.00,41000,20240607,-50.73,16680,20241209,21.10,22250,-9.21,20250211,17370,16.29,20250102,41000,-50.73,20240607,16680,21.10,20241209,2.42,N,074600,500,131 억,,1994995,N,N,2058,N,00,N
20250218,100637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20400,-500,5,-2.39,3162965700,152776,53.88,21000,21250,20350,27150,14650,20900,20703.29,7.59,0,-18135,21633,21266,20983,20616,20333,21125,20475,131,6250,500,15460,50,1,26288000,5363,14.06,1.32,12,0.58,1451.00,15504.00,41000,20240607,-50.24,16680,20241209,22.30,22250,-8.31,20250211,17370,17.44,20250102,41000,-50.24,20240607,16680,22.30,20241209,2.42,N,074600,500,131 억,,1994995,N,N,2058,N,00,N
20250218,090638,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20950,50,2,0.24,425894400,20316,7.17,21000,21050,20850,27150,14650,20900,20963.50,7.59,0,-3837,21633,21266,20983,20616,20333,21125,20475,131,6250,500,15460,50,1,26288000,5507,14.44,1.35,12,0.08,1451.00,15504.00,41000,20240607,-48.90,16680,20241209,25.60,22250,-5.84,20250211,17370,20.61,20250102,41000,-48.90,20240607,16680,25.60,20241209,2.42,N,074600,500,131 억,,1994995,N,N,2058,N,00,N
20250217,160637,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20900,50,2,0.24,5919446550,282012,80.14,21100,21350,20700,27100,14600,20850,20990.56,7.70,0,-27374,21883,21366,20883,20366,19883,21625,20625,131,6250,500,15420,50,1,26288000,5494,14.40,1.35,12,1.07,1451.00,15504.00,41000,20240607,-49.02,16680,20241209,25.30,22250,-6.07,20250211,17370,20.32,20250102,41000,-49.02,20240607,16680,25.30,20241209,2.38,N,074600,500,131 억,,2024118,N,N,2025,N,00,N
20250217,150636,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20800,-50,5,-0.24,5644860750,268843,76.40,21100,21350,20700,27100,14600,20850,20996.99,7.70,0,-25085,21883,21366,20883,20366,19883,21625,20625,131,6250,500,15420,50,1,26288000,5468,14.33,1.34,12,1.02,1451.00,15504.00,41000,20240607,-49.27,16680,20241209,24.70,22250,-6.52,20250211,17370,19.75,20250102,41000,-49.27,20240607,16680,24.70,20241209,2.38,N,074600,500,131 억,,2024118,N,N,640,N,00,N
20250217,140635,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,20850,0,3,0.00,4955800950,235737,66.99,21100,21350,20700,27100,14600,20850,21022.75,7.70,0,-24500,21883,21366,20883,20366,19883,21625,20625,131,6250,500,15420,50,1,26288000,5481,14.37,1.34,12,0.90,1451.00,15504.00,41000,20240607,-49.15,16680,20241209,25.00,22250,-6.29,20250211,17370,20.03,20250102,41000,-49.15,20240607,16680,25.00,20241209,2.38,N,074600,500,131 억,,2024118,N,N,640,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 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
3 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
4 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
5 20250218 130637 55 40.00 KSQ150 비금속 N N N Y 40 N 20500 -400 5 -1.91 6346340450 308611 108.84 21000 21250 20200 27150 14650 20900 20564.21 7.59 0 -21664 21633 21266 20983 20616 20333 21125 20475 131 6250 500 15460 50 1 26288000 5389 14.13 1.32 12 1.17 1451.00 15504.00 41000 20240607 -50.00 16680 20241209 22.90 22250 -7.87 20250211 17370 18.02 20250102 41000 -50.00 20240607 16680 22.90 20241209 2.42 N 074600 500 131 억 1994995 N N 2058 N 00 N
6 20250218 120638 55 40.00 KSQ150 비금속 N N N Y 40 N 20400 -500 5 -2.39 5294816050 257394 90.78 21000 21250 20200 27150 14650 20900 20570.86 7.59 0 -35465 21633 21266 20983 20616 20333 21125 20475 131 6250 500 15460 50 1 26288000 5363 14.06 1.32 12 0.98 1451.00 15504.00 41000 20240607 -50.24 16680 20241209 22.30 22250 -8.31 20250211 17370 17.44 20250102 41000 -50.24 20240607 16680 22.30 20241209 2.42 N 074600 500 131 억 1994995 N N 2058 N 00 N
7 20250218 110637 55 40.00 KSQ150 비금속 N N N Y 40 N 20200 -700 5 -3.35 4350530900 211155 74.47 21000 21250 20200 27150 14650 20900 20603.49 7.59 0 -33850 21633 21266 20983 20616 20333 21125 20475 131 6250 500 15460 50 1 26288000 5310 13.92 1.30 12 0.80 1451.00 15504.00 41000 20240607 -50.73 16680 20241209 21.10 22250 -9.21 20250211 17370 16.29 20250102 41000 -50.73 20240607 16680 21.10 20241209 2.42 N 074600 500 131 억 1994995 N N 2058 N 00 N
8 20250218 100637 55 40.00 KSQ150 비금속 N N N Y 40 N 20400 -500 5 -2.39 3162965700 152776 53.88 21000 21250 20350 27150 14650 20900 20703.29 7.59 0 -18135 21633 21266 20983 20616 20333 21125 20475 131 6250 500 15460 50 1 26288000 5363 14.06 1.32 12 0.58 1451.00 15504.00 41000 20240607 -50.24 16680 20241209 22.30 22250 -8.31 20250211 17370 17.44 20250102 41000 -50.24 20240607 16680 22.30 20241209 2.42 N 074600 500 131 억 1994995 N N 2058 N 00 N
9 20250218 090638 55 40.00 KSQ150 비금속 N N N Y 40 N 20950 50 2 0.24 425894400 20316 7.17 21000 21050 20850 27150 14650 20900 20963.50 7.59 0 -3837 21633 21266 20983 20616 20333 21125 20475 131 6250 500 15460 50 1 26288000 5507 14.44 1.35 12 0.08 1451.00 15504.00 41000 20240607 -48.90 16680 20241209 25.60 22250 -5.84 20250211 17370 20.61 20250102 41000 -48.90 20240607 16680 25.60 20241209 2.42 N 074600 500 131 억 1994995 N N 2058 N 00 N
10 20250217 160637 55 40.00 KSQ150 비금속 N N N Y 40 N 20900 50 2 0.24 5919446550 282012 80.14 21100 21350 20700 27100 14600 20850 20990.56 7.70 0 -27374 21883 21366 20883 20366 19883 21625 20625 131 6250 500 15420 50 1 26288000 5494 14.40 1.35 12 1.07 1451.00 15504.00 41000 20240607 -49.02 16680 20241209 25.30 22250 -6.07 20250211 17370 20.32 20250102 41000 -49.02 20240607 16680 25.30 20241209 2.38 N 074600 500 131 억 2024118 N N 2025 N 00 N
11 20250217 150636 55 40.00 KSQ150 비금속 N N N Y 40 N 20800 -50 5 -0.24 5644860750 268843 76.40 21100 21350 20700 27100 14600 20850 20996.99 7.70 0 -25085 21883 21366 20883 20366 19883 21625 20625 131 6250 500 15420 50 1 26288000 5468 14.33 1.34 12 1.02 1451.00 15504.00 41000 20240607 -49.27 16680 20241209 24.70 22250 -6.52 20250211 17370 19.75 20250102 41000 -49.27 20240607 16680 24.70 20241209 2.38 N 074600 500 131 억 2024118 N N 640 N 00 N
12 20250217 140635 55 40.00 KSQ150 비금속 N N N Y 40 N 20850 0 3 0.00 4955800950 235737 66.99 21100 21350 20700 27100 14600 20850 21022.75 7.70 0 -24500 21883 21366 20883 20366 19883 21625 20625 131 6250 500 15420 50 1 26288000 5481 14.37 1.34 12 0.90 1451.00 15504.00 41000 20240607 -49.15 16680 20241209 25.00 22250 -6.29 20250211 17370 20.03 20250102 41000 -49.15 20240607 16680 25.00 20241209 2.38 N 074600 500 131 억 2024118 N N 640 N 00 N