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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 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
20250221,160245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14560,660,2,4.75,49210899070,3313608,69.51,14000,15390,14000,18070,9730,13900,14851.78,7.60,0,-15445,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6063,124.44,5.23,12,7.96,117.00,2784.00,26300,20240216,-44.64,11620,20241230,25.30,15910,-8.49,20250110,11650,24.98,20250102,26100,-44.21,20240222,11620,25.30,20241230,2.28,N,009520,500,208 억,,3166277,N,N,2290,N,00,N
20250221,150245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14620,720,2,5.18,47619717440,3204487,67.22,14000,15390,14000,18070,9730,13900,14860.62,7.60,0,-34307,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6088,124.96,5.25,12,7.70,117.00,2784.00,26300,20240216,-44.41,11620,20241230,25.82,15910,-8.11,20250110,11650,25.49,20250102,26100,-43.98,20240222,11620,25.82,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N
20250221,140244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14640,740,2,5.32,39722193830,2673215,56.08,14000,15390,14000,18070,9730,13900,14859.69,7.60,0,-64821,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6096,125.13,5.26,12,6.42,117.00,2784.00,26300,20240216,-44.33,11620,20241230,25.99,15910,-7.98,20250110,11650,25.67,20250102,26100,-43.91,20240222,11620,25.99,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N
20250221,130245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14640,740,2,5.32,37108410330,2495306,52.35,14000,15390,14000,18070,9730,13900,14871.68,7.60,0,-63356,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6096,125.13,5.26,12,5.99,117.00,2784.00,26300,20240216,-44.33,11620,20241230,25.99,15910,-7.98,20250110,11650,25.67,20250102,26100,-43.91,20240222,11620,25.99,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N
20250221,120245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14590,690,2,4.96,35601347070,2392400,50.19,14000,15390,14000,18070,9730,13900,14881.43,7.60,0,-62250,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6076,124.70,5.24,12,5.75,117.00,2784.00,26300,20240216,-44.52,11620,20241230,25.56,15910,-8.30,20250110,11650,25.24,20250102,26100,-44.10,20240222,11620,25.56,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N
20250221,110245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14460,560,2,4.03,34342180710,2305722,48.37,14000,15390,14000,18070,9730,13900,14894.76,7.60,0,-54500,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6022,123.59,5.19,12,5.54,117.00,2784.00,26300,20240216,-45.02,11620,20241230,24.44,15910,-9.11,20250110,11650,24.12,20250102,26100,-44.60,20240222,11620,24.44,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N
20250221,100245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14710,810,2,5.83,30981969690,2074653,43.52,14000,15390,14000,18070,9730,13900,14934.07,7.60,0,-84015,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,6126,125.73,5.28,12,4.98,117.00,2784.00,26300,20240216,-44.07,11620,20241230,26.59,15910,-7.54,20250110,11650,26.27,20250102,26100,-43.64,20240222,11620,26.59,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N
20250221,090245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14140,240,2,1.73,665763390,47196,0.99,14000,14250,14000,18070,9730,13900,14110.82,7.60,0,-18000,16333,15116,14403,13186,12473,15725,13795,208,4170,500,10280,10,1,41642703,5888,120.85,5.08,12,0.11,117.00,2784.00,26300,20240216,-46.24,11620,20241230,21.69,15910,-11.13,20250110,11650,21.37,20250102,26100,-45.82,20240222,11620,21.69,20241230,2.28,N,009520,500,208 억,,3166277,N,N,3337,N,00,N
20250220,160244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13900,-160,5,-1.14,70009666900,4751841,39.45,13810,15620,13690,18270,9850,14060,14733.68,7.53,0,22656,17286,15672,13906,12292,10526,16480,13100,208,4210,500,10400,10,1,41642703,5788,118.80,4.99,12,11.41,117.00,2784.00,26300,20240216,-47.15,11620,20241230,19.62,15910,-12.63,20250110,11650,19.31,20250102,26100,-46.74,20240222,11620,19.62,20241230,2.23,N,009520,500,208 억,,3137006,N,N,3337,N,00,N
20250220,150244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14000,-60,5,-0.43,69132199780,4688827,38.92,13810,15620,13690,18270,9850,14060,14744.06,7.53,0,12059,17286,15672,13906,12292,10526,16480,13100,208,4210,500,10400,10,1,41642703,5830,119.66,5.03,12,11.26,117.00,2784.00,26300,20240216,-46.77,11620,20241230,20.48,15910,-12.01,20250110,11650,20.17,20250102,26100,-46.36,20240222,11620,20.48,20241230,2.23,N,009520,500,208 억,,3137006,N,N,10447,N,00,N
20250220,140245,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14070,10,2,0.07,67444327530,4567694,37.92,13810,15620,13690,18270,9850,14060,14765.54,7.53,0,1523,17286,15672,13906,12292,10526,16480,13100,208,4210,500,10400,10,1,41642703,5859,120.26,5.05,12,10.97,117.00,2784.00,26300,20240216,-46.50,11620,20241230,21.08,15910,-11.57,20250110,11650,20.77,20250102,26100,-46.09,20240222,11620,21.08,20241230,2.23,N,009520,500,208 억,,3137006,N,N,10447,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 20250221 160245 55 40.00 KSQ150 금속 N N N Y 40 N 14560 660 2 4.75 49210899070 3313608 69.51 14000 15390 14000 18070 9730 13900 14851.78 7.60 0 -15445 16333 15116 14403 13186 12473 15725 13795 208 4170 500 10280 10 1 41642703 6063 124.44 5.23 12 7.96 117.00 2784.00 26300 20240216 -44.64 11620 20241230 25.30 15910 -8.49 20250110 11650 24.98 20250102 26100 -44.21 20240222 11620 25.30 20241230 2.28 N 009520 500 208 억 3166277 N N 2290 N 00 N
3 20250221 150245 55 40.00 KSQ150 금속 N N N Y 40 N 14620 720 2 5.18 47619717440 3204487 67.22 14000 15390 14000 18070 9730 13900 14860.62 7.60 0 -34307 16333 15116 14403 13186 12473 15725 13795 208 4170 500 10280 10 1 41642703 6088 124.96 5.25 12 7.70 117.00 2784.00 26300 20240216 -44.41 11620 20241230 25.82 15910 -8.11 20250110 11650 25.49 20250102 26100 -43.98 20240222 11620 25.82 20241230 2.28 N 009520 500 208 억 3166277 N N 3337 N 00 N
4 20250221 140244 55 40.00 KSQ150 금속 N N N Y 40 N 14640 740 2 5.32 39722193830 2673215 56.08 14000 15390 14000 18070 9730 13900 14859.69 7.60 0 -64821 16333 15116 14403 13186 12473 15725 13795 208 4170 500 10280 10 1 41642703 6096 125.13 5.26 12 6.42 117.00 2784.00 26300 20240216 -44.33 11620 20241230 25.99 15910 -7.98 20250110 11650 25.67 20250102 26100 -43.91 20240222 11620 25.99 20241230 2.28 N 009520 500 208 억 3166277 N N 3337 N 00 N
5 20250221 130245 55 40.00 KSQ150 금속 N N N Y 40 N 14640 740 2 5.32 37108410330 2495306 52.35 14000 15390 14000 18070 9730 13900 14871.68 7.60 0 -63356 16333 15116 14403 13186 12473 15725 13795 208 4170 500 10280 10 1 41642703 6096 125.13 5.26 12 5.99 117.00 2784.00 26300 20240216 -44.33 11620 20241230 25.99 15910 -7.98 20250110 11650 25.67 20250102 26100 -43.91 20240222 11620 25.99 20241230 2.28 N 009520 500 208 억 3166277 N N 3337 N 00 N
6 20250221 120245 55 40.00 KSQ150 금속 N N N Y 40 N 14590 690 2 4.96 35601347070 2392400 50.19 14000 15390 14000 18070 9730 13900 14881.43 7.60 0 -62250 16333 15116 14403 13186 12473 15725 13795 208 4170 500 10280 10 1 41642703 6076 124.70 5.24 12 5.75 117.00 2784.00 26300 20240216 -44.52 11620 20241230 25.56 15910 -8.30 20250110 11650 25.24 20250102 26100 -44.10 20240222 11620 25.56 20241230 2.28 N 009520 500 208 억 3166277 N N 3337 N 00 N
7 20250221 110245 55 40.00 KSQ150 금속 N N N Y 40 N 14460 560 2 4.03 34342180710 2305722 48.37 14000 15390 14000 18070 9730 13900 14894.76 7.60 0 -54500 16333 15116 14403 13186 12473 15725 13795 208 4170 500 10280 10 1 41642703 6022 123.59 5.19 12 5.54 117.00 2784.00 26300 20240216 -45.02 11620 20241230 24.44 15910 -9.11 20250110 11650 24.12 20250102 26100 -44.60 20240222 11620 24.44 20241230 2.28 N 009520 500 208 억 3166277 N N 3337 N 00 N
8 20250221 100245 55 40.00 KSQ150 금속 N N N Y 40 N 14710 810 2 5.83 30981969690 2074653 43.52 14000 15390 14000 18070 9730 13900 14934.07 7.60 0 -84015 16333 15116 14403 13186 12473 15725 13795 208 4170 500 10280 10 1 41642703 6126 125.73 5.28 12 4.98 117.00 2784.00 26300 20240216 -44.07 11620 20241230 26.59 15910 -7.54 20250110 11650 26.27 20250102 26100 -43.64 20240222 11620 26.59 20241230 2.28 N 009520 500 208 억 3166277 N N 3337 N 00 N
9 20250221 090245 55 40.00 KSQ150 금속 N N N Y 40 N 14140 240 2 1.73 665763390 47196 0.99 14000 14250 14000 18070 9730 13900 14110.82 7.60 0 -18000 16333 15116 14403 13186 12473 15725 13795 208 4170 500 10280 10 1 41642703 5888 120.85 5.08 12 0.11 117.00 2784.00 26300 20240216 -46.24 11620 20241230 21.69 15910 -11.13 20250110 11650 21.37 20250102 26100 -45.82 20240222 11620 21.69 20241230 2.28 N 009520 500 208 억 3166277 N N 3337 N 00 N
10 20250220 160244 55 40.00 KSQ150 금속 N N N Y 40 N 13900 -160 5 -1.14 70009666900 4751841 39.45 13810 15620 13690 18270 9850 14060 14733.68 7.53 0 22656 17286 15672 13906 12292 10526 16480 13100 208 4210 500 10400 10 1 41642703 5788 118.80 4.99 12 11.41 117.00 2784.00 26300 20240216 -47.15 11620 20241230 19.62 15910 -12.63 20250110 11650 19.31 20250102 26100 -46.74 20240222 11620 19.62 20241230 2.23 N 009520 500 208 억 3137006 N N 3337 N 00 N
11 20250220 150244 55 40.00 KSQ150 금속 N N N Y 40 N 14000 -60 5 -0.43 69132199780 4688827 38.92 13810 15620 13690 18270 9850 14060 14744.06 7.53 0 12059 17286 15672 13906 12292 10526 16480 13100 208 4210 500 10400 10 1 41642703 5830 119.66 5.03 12 11.26 117.00 2784.00 26300 20240216 -46.77 11620 20241230 20.48 15910 -12.01 20250110 11650 20.17 20250102 26100 -46.36 20240222 11620 20.48 20241230 2.23 N 009520 500 208 억 3137006 N N 10447 N 00 N
12 20250220 140245 55 40.00 KSQ150 금속 N N N Y 40 N 14070 10 2 0.07 67444327530 4567694 37.92 13810 15620 13690 18270 9850 14060 14765.54 7.53 0 1523 17286 15672 13906 12292 10526 16480 13100 208 4210 500 10400 10 1 41642703 5859 120.26 5.05 12 10.97 117.00 2784.00 26300 20240216 -46.50 11620 20241230 21.08 15910 -11.57 20250110 11650 20.77 20250102 26100 -46.09 20240222 11620 21.08 20241230 2.23 N 009520 500 208 억 3137006 N N 10447 N 00 N