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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
009520/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
20250228,160250,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12980,-1080,5,-7.68,10742812610,812620,278.01,13990,14000,12980,18270,9850,14060,13220.64,7.52,0,-193786,14366,14212,14006,13852,13646,14290,13930,208,4210,500,10400,10,1,41642703,5405,110.94,4.66,12,1.95,117.00,2784.00,26200,20240219,-50.46,11620,20241230,11.70,15910,-18.42,20250110,11650,11.42,20250102,25500,-49.10,20240304,11620,11.70,20241230,2.67,N,009520,500,208 억,,3132289,N,N,2293,N,00,N
20250228,150251,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13190,-870,5,-6.19,6371324510,476227,162.92,13990,14000,13100,18270,9850,14060,13378.75,7.52,0,-164313,14366,14212,14006,13852,13646,14290,13930,208,4210,500,10400,10,1,41642703,5493,112.74,4.74,12,1.14,117.00,2784.00,26200,20240219,-49.66,11620,20241230,13.51,15910,-17.10,20250110,11650,13.22,20250102,25500,-48.27,20240304,11620,13.51,20241230,2.67,N,009520,500,208 억,,3132289,N,N,273,N,00,N
20250228,140252,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13280,-780,5,-5.55,5053164220,376013,128.64,13990,14000,13110,18270,9850,14060,13438.80,7.52,0,-122327,14366,14212,14006,13852,13646,14290,13930,208,4210,500,10400,10,1,41642703,5530,113.50,4.77,12,0.90,117.00,2784.00,26200,20240219,-49.31,11620,20241230,14.29,15910,-16.53,20250110,11650,13.99,20250102,25500,-47.92,20240304,11620,14.29,20241230,2.67,N,009520,500,208 억,,3132289,N,N,273,N,00,N
20250228,130252,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13170,-890,5,-6.33,4250410920,315229,107.84,13990,14000,13150,18270,9850,14060,13483.56,7.52,0,-102733,14366,14212,14006,13852,13646,14290,13930,208,4210,500,10400,10,1,41642703,5484,112.56,4.73,12,0.76,117.00,2784.00,26200,20240219,-49.73,11620,20241230,13.34,15910,-17.22,20250110,11650,13.05,20250102,25500,-48.35,20240304,11620,13.34,20241230,2.67,N,009520,500,208 억,,3132289,N,N,273,N,00,N
20250228,120250,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13270,-790,5,-5.62,3401481970,250939,85.85,13990,14000,13270,18270,9850,14060,13555.01,7.52,0,-79054,14366,14212,14006,13852,13646,14290,13930,208,4210,500,10400,10,1,41642703,5526,113.42,4.77,12,0.60,117.00,2784.00,26200,20240219,-49.35,11620,20241230,14.20,15910,-16.59,20250110,11650,13.91,20250102,25500,-47.96,20240304,11620,14.20,20241230,2.67,N,009520,500,208 억,,3132289,N,N,273,N,00,N
20250228,110250,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13420,-640,5,-4.55,2470711390,181229,62.00,13990,14000,13420,18270,9850,14060,13633.09,7.52,0,-48764,14366,14212,14006,13852,13646,14290,13930,208,4210,500,10400,10,1,41642703,5588,114.70,4.82,12,0.44,117.00,2784.00,26200,20240219,-48.78,11620,20241230,15.49,15910,-15.65,20250110,11650,15.19,20250102,25500,-47.37,20240304,11620,15.49,20241230,2.67,N,009520,500,208 억,,3132289,N,N,273,N,00,N
20250228,100249,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13670,-390,5,-2.77,1283824200,93578,32.01,13990,14000,13500,18270,9850,14060,13719.29,7.52,0,-20498,14366,14212,14006,13852,13646,14290,13930,208,4210,500,10400,10,1,41642703,5693,116.84,4.91,12,0.22,117.00,2784.00,26200,20240219,-47.82,11620,20241230,17.64,15910,-14.08,20250110,11650,17.34,20250102,25500,-46.39,20240304,11620,17.64,20241230,2.67,N,009520,500,208 억,,3132289,N,N,273,N,00,N
20250228,090251,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13650,-410,5,-2.92,340636360,24743,8.46,13990,14000,13500,18270,9850,14060,13766.97,7.52,0,-8157,14366,14212,14006,13852,13646,14290,13930,208,4210,500,10400,10,1,41642703,5684,116.67,4.90,12,0.06,117.00,2784.00,26200,20240219,-47.90,11620,20241230,17.47,15910,-14.20,20250110,11650,17.17,20250102,25500,-46.47,20240304,11620,17.47,20241230,2.67,N,009520,500,208 억,,3132289,N,N,273,N,00,N
20250227,160247,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14060,-20,5,-0.14,4017898840,287133,54.72,13940,14160,13800,18300,9860,14080,13992.91,7.52,0,-2678,14680,14380,14000,13700,13320,14530,13850,208,4220,500,10410,10,1,41642703,5855,120.17,5.05,12,0.69,117.00,2784.00,26300,20240216,-46.54,11620,20241230,21.00,15910,-11.63,20250110,11650,20.69,20250102,25500,-44.86,20240304,11620,21.00,20241230,2.62,N,009520,500,208 억,,3132840,N,N,273,N,00,N
20250227,150248,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14080,0,3,0.00,3750580070,268130,51.10,13940,14160,13800,18300,9860,14080,13987.91,7.52,0,-1703,14680,14380,14000,13700,13320,14530,13850,208,4220,500,10410,10,1,41642703,5863,120.34,5.06,12,0.64,117.00,2784.00,26300,20240216,-46.46,11620,20241230,21.17,15910,-11.50,20250110,11650,20.86,20250102,25500,-44.78,20240304,11620,21.17,20241230,2.62,N,009520,500,208 억,,3132840,N,N,189,N,00,N
20250227,140249,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13980,-100,5,-0.71,3161123370,226197,43.11,13940,14130,13800,18300,9860,14080,13975.09,7.52,0,-20828,14680,14380,14000,13700,13320,14530,13850,208,4220,500,10410,10,1,41642703,5822,119.49,5.02,12,0.54,117.00,2784.00,26300,20240216,-46.84,11620,20241230,20.31,15910,-12.13,20250110,11650,20.00,20250102,25500,-45.18,20240304,11620,20.31,20241230,2.62,N,009520,500,208 억,,3132840,N,N,189,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 20250228 160250 55 40.00 KSQ150 금속 N N N Y 40 N 12980 -1080 5 -7.68 10742812610 812620 278.01 13990 14000 12980 18270 9850 14060 13220.64 7.52 0 -193786 14366 14212 14006 13852 13646 14290 13930 208 4210 500 10400 10 1 41642703 5405 110.94 4.66 12 1.95 117.00 2784.00 26200 20240219 -50.46 11620 20241230 11.70 15910 -18.42 20250110 11650 11.42 20250102 25500 -49.10 20240304 11620 11.70 20241230 2.67 N 009520 500 208 억 3132289 N N 2293 N 00 N
3 20250228 150251 55 40.00 KSQ150 금속 N N N Y 40 N 13190 -870 5 -6.19 6371324510 476227 162.92 13990 14000 13100 18270 9850 14060 13378.75 7.52 0 -164313 14366 14212 14006 13852 13646 14290 13930 208 4210 500 10400 10 1 41642703 5493 112.74 4.74 12 1.14 117.00 2784.00 26200 20240219 -49.66 11620 20241230 13.51 15910 -17.10 20250110 11650 13.22 20250102 25500 -48.27 20240304 11620 13.51 20241230 2.67 N 009520 500 208 억 3132289 N N 273 N 00 N
4 20250228 140252 55 40.00 KSQ150 금속 N N N Y 40 N 13280 -780 5 -5.55 5053164220 376013 128.64 13990 14000 13110 18270 9850 14060 13438.80 7.52 0 -122327 14366 14212 14006 13852 13646 14290 13930 208 4210 500 10400 10 1 41642703 5530 113.50 4.77 12 0.90 117.00 2784.00 26200 20240219 -49.31 11620 20241230 14.29 15910 -16.53 20250110 11650 13.99 20250102 25500 -47.92 20240304 11620 14.29 20241230 2.67 N 009520 500 208 억 3132289 N N 273 N 00 N
5 20250228 130252 55 40.00 KSQ150 금속 N N N Y 40 N 13170 -890 5 -6.33 4250410920 315229 107.84 13990 14000 13150 18270 9850 14060 13483.56 7.52 0 -102733 14366 14212 14006 13852 13646 14290 13930 208 4210 500 10400 10 1 41642703 5484 112.56 4.73 12 0.76 117.00 2784.00 26200 20240219 -49.73 11620 20241230 13.34 15910 -17.22 20250110 11650 13.05 20250102 25500 -48.35 20240304 11620 13.34 20241230 2.67 N 009520 500 208 억 3132289 N N 273 N 00 N
6 20250228 120250 55 40.00 KSQ150 금속 N N N Y 40 N 13270 -790 5 -5.62 3401481970 250939 85.85 13990 14000 13270 18270 9850 14060 13555.01 7.52 0 -79054 14366 14212 14006 13852 13646 14290 13930 208 4210 500 10400 10 1 41642703 5526 113.42 4.77 12 0.60 117.00 2784.00 26200 20240219 -49.35 11620 20241230 14.20 15910 -16.59 20250110 11650 13.91 20250102 25500 -47.96 20240304 11620 14.20 20241230 2.67 N 009520 500 208 억 3132289 N N 273 N 00 N
7 20250228 110250 55 40.00 KSQ150 금속 N N N Y 40 N 13420 -640 5 -4.55 2470711390 181229 62.00 13990 14000 13420 18270 9850 14060 13633.09 7.52 0 -48764 14366 14212 14006 13852 13646 14290 13930 208 4210 500 10400 10 1 41642703 5588 114.70 4.82 12 0.44 117.00 2784.00 26200 20240219 -48.78 11620 20241230 15.49 15910 -15.65 20250110 11650 15.19 20250102 25500 -47.37 20240304 11620 15.49 20241230 2.67 N 009520 500 208 억 3132289 N N 273 N 00 N
8 20250228 100249 55 40.00 KSQ150 금속 N N N Y 40 N 13670 -390 5 -2.77 1283824200 93578 32.01 13990 14000 13500 18270 9850 14060 13719.29 7.52 0 -20498 14366 14212 14006 13852 13646 14290 13930 208 4210 500 10400 10 1 41642703 5693 116.84 4.91 12 0.22 117.00 2784.00 26200 20240219 -47.82 11620 20241230 17.64 15910 -14.08 20250110 11650 17.34 20250102 25500 -46.39 20240304 11620 17.64 20241230 2.67 N 009520 500 208 억 3132289 N N 273 N 00 N
9 20250228 090251 55 40.00 KSQ150 금속 N N N Y 40 N 13650 -410 5 -2.92 340636360 24743 8.46 13990 14000 13500 18270 9850 14060 13766.97 7.52 0 -8157 14366 14212 14006 13852 13646 14290 13930 208 4210 500 10400 10 1 41642703 5684 116.67 4.90 12 0.06 117.00 2784.00 26200 20240219 -47.90 11620 20241230 17.47 15910 -14.20 20250110 11650 17.17 20250102 25500 -46.47 20240304 11620 17.47 20241230 2.67 N 009520 500 208 억 3132289 N N 273 N 00 N
10 20250227 160247 55 40.00 KSQ150 금속 N N N Y 40 N 14060 -20 5 -0.14 4017898840 287133 54.72 13940 14160 13800 18300 9860 14080 13992.91 7.52 0 -2678 14680 14380 14000 13700 13320 14530 13850 208 4220 500 10410 10 1 41642703 5855 120.17 5.05 12 0.69 117.00 2784.00 26300 20240216 -46.54 11620 20241230 21.00 15910 -11.63 20250110 11650 20.69 20250102 25500 -44.86 20240304 11620 21.00 20241230 2.62 N 009520 500 208 억 3132840 N N 273 N 00 N
11 20250227 150248 55 40.00 KSQ150 금속 N N N Y 40 N 14080 0 3 0.00 3750580070 268130 51.10 13940 14160 13800 18300 9860 14080 13987.91 7.52 0 -1703 14680 14380 14000 13700 13320 14530 13850 208 4220 500 10410 10 1 41642703 5863 120.34 5.06 12 0.64 117.00 2784.00 26300 20240216 -46.46 11620 20241230 21.17 15910 -11.50 20250110 11650 20.86 20250102 25500 -44.78 20240304 11620 21.17 20241230 2.62 N 009520 500 208 억 3132840 N N 189 N 00 N
12 20250227 140249 55 40.00 KSQ150 금속 N N N Y 40 N 13980 -100 5 -0.71 3161123370 226197 43.11 13940 14130 13800 18300 9860 14080 13975.09 7.52 0 -20828 14680 14380 14000 13700 13320 14530 13850 208 4220 500 10410 10 1 41642703 5822 119.49 5.02 12 0.54 117.00 2784.00 26300 20240216 -46.84 11620 20241230 20.31 15910 -12.13 20250110 11650 20.00 20250102 25500 -45.18 20240304 11620 20.31 20241230 2.62 N 009520 500 208 억 3132840 N N 189 N 00 N