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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 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
20250219,160242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14060,1910,2,15.72,173214713260,11963913,6053.29,12150,15520,12140,15790,8510,12150,14478.24,8.11,0,-241386,12643,12396,12223,11976,11803,12310,11890,208,3640,500,8990,10,1,41642703,5855,120.17,5.05,12,28.73,117.00,2784.00,26300,20240216,-46.54,11620,20241230,21.00,15910,-11.63,20250110,11650,20.69,20250102,26200,-46.34,20240219,11620,21.00,20241230,2.19,N,009520,500,208 억,,3378592,N,N,10447,N,00,N
20250219,150244,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14480,2330,2,19.18,166922951220,11521117,5829.26,12150,15520,12140,15790,8510,12150,14488.43,8.11,0,-294279,12643,12396,12223,11976,11803,12310,11890,208,3640,500,8990,10,1,41642703,6030,123.76,5.20,12,27.67,117.00,2784.00,26300,20240216,-44.94,11620,20241230,24.61,15910,-8.99,20250110,11650,24.29,20250102,26200,-44.73,20240219,11620,24.61,20241230,2.19,N,009520,500,208 억,,3378592,N,N,877,N,00,N
20250219,140242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14310,2160,2,17.78,138483427060,9600833,4857.66,12150,15520,12140,15790,8510,12150,14424.11,8.11,0,-282430,12643,12396,12223,11976,11803,12310,11890,208,3640,500,8990,10,1,41642703,5959,122.31,5.14,12,23.06,117.00,2784.00,26300,20240216,-45.59,11620,20241230,23.15,15910,-10.06,20250110,11650,22.83,20250102,26200,-45.38,20240219,11620,23.15,20241230,2.19,N,009520,500,208 억,,3378592,N,N,877,N,00,N
20250219,130243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14500,2350,2,19.34,130095026240,9021774,4564.68,12150,15520,12140,15790,8510,12150,14420.12,8.11,0,-274753,12643,12396,12223,11976,11803,12310,11890,208,3640,500,8990,10,1,41642703,6038,123.93,5.21,12,21.66,117.00,2784.00,26300,20240216,-44.87,11620,20241230,24.78,15910,-8.86,20250110,11650,24.46,20250102,26200,-44.66,20240219,11620,24.78,20241230,2.19,N,009520,500,208 억,,3378592,N,N,877,N,00,N
20250219,120243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,14620,2470,2,20.33,121371421720,8415350,4257.85,12150,15520,12140,15790,8510,12150,14422.62,8.11,0,-278571,12643,12396,12223,11976,11803,12310,11890,208,3640,500,8990,10,1,41642703,6088,124.96,5.25,12,20.21,117.00,2784.00,26300,20240216,-44.41,11620,20241230,25.82,15910,-8.11,20250110,11650,25.49,20250102,26200,-44.20,20240219,11620,25.82,20241230,2.19,N,009520,500,208 억,,3378592,N,N,877,N,00,N
20250219,110243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,15170,3020,2,24.86,106255206500,7387749,3737.93,12150,15520,12140,15790,8510,12150,14382.62,8.11,0,-273991,12643,12396,12223,11976,11803,12310,11890,208,3640,500,8990,10,1,41642703,6317,129.66,5.45,12,17.74,117.00,2784.00,26300,20240216,-42.32,11620,20241230,30.55,15910,-4.65,20250110,11650,30.21,20250102,26200,-42.10,20240219,11620,30.55,20241230,2.19,N,009520,500,208 억,,3378592,N,N,877,N,00,N
20250219,100243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13550,1400,2,11.52,40324737870,2962951,1499.14,12150,14190,12140,15790,8510,12150,13609.65,8.11,0,-232188,12643,12396,12223,11976,11803,12310,11890,208,3640,500,8990,10,1,41642703,5643,115.81,4.87,12,7.12,117.00,2784.00,26300,20240216,-48.48,11620,20241230,16.61,15910,-14.83,20250110,11650,16.31,20250102,26200,-48.28,20240219,11620,16.61,20241230,2.19,N,009520,500,208 억,,3378592,N,N,877,N,00,N
20250219,090243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12280,130,2,1.07,85944850,7055,3.57,12150,12310,12140,15790,8510,12150,12182.12,8.11,0,3,12643,12396,12223,11976,11803,12310,11890,208,3640,500,8990,10,1,41642703,5114,104.96,4.41,12,0.02,117.00,2784.00,26300,20240216,-53.31,11620,20241230,5.68,15910,-22.82,20250110,11650,5.41,20250102,26200,-53.13,20240219,11620,5.68,20241230,2.19,N,009520,500,208 억,,3378592,N,N,877,N,00,N
20250218,160242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12150,-220,5,-1.78,2403244820,197431,110.12,12380,12470,12050,16080,8660,12370,12172.61,8.32,0,-70048,12863,12616,12433,12186,12003,12525,12095,208,3710,500,9150,10,1,41642703,5060,103.85,4.36,12,0.47,117.00,2784.00,26300,20240216,-53.80,11620,20241230,4.56,15910,-23.63,20250110,11650,4.29,20250102,26200,-53.63,20240219,11620,4.56,20241230,2.18,N,009520,500,208 억,,3465203,N,N,877,N,00,N
20250218,150243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12140,-230,5,-1.86,2229995520,183174,102.17,12380,12470,12050,16080,8660,12370,12174.19,8.32,0,-65983,12863,12616,12433,12186,12003,12525,12095,208,3710,500,9150,10,1,41642703,5055,103.76,4.36,12,0.44,117.00,2784.00,26300,20240216,-53.84,11620,20241230,4.48,15910,-23.70,20250110,11650,4.21,20250102,26200,-53.66,20240219,11620,4.48,20241230,2.18,N,009520,500,208 억,,3465203,N,N,821,N,00,N
20250218,140243,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12130,-240,5,-1.94,2071418140,170118,94.89,12380,12470,12050,16080,8660,12370,12176.36,8.32,0,-62652,12863,12616,12433,12186,12003,12525,12095,208,3710,500,9150,10,1,41642703,5051,103.68,4.36,12,0.41,117.00,2784.00,26300,20240216,-53.88,11620,20241230,4.39,15910,-23.76,20250110,11650,4.12,20250102,26200,-53.70,20240219,11620,4.39,20241230,2.18,N,009520,500,208 억,,3465203,N,N,821,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 20250219 160242 55 40.00 KSQ150 금속 N N N Y 40 N 14060 1910 2 15.72 173214713260 11963913 6053.29 12150 15520 12140 15790 8510 12150 14478.24 8.11 0 -241386 12643 12396 12223 11976 11803 12310 11890 208 3640 500 8990 10 1 41642703 5855 120.17 5.05 12 28.73 117.00 2784.00 26300 20240216 -46.54 11620 20241230 21.00 15910 -11.63 20250110 11650 20.69 20250102 26200 -46.34 20240219 11620 21.00 20241230 2.19 N 009520 500 208 억 3378592 N N 10447 N 00 N
3 20250219 150244 55 40.00 KSQ150 금속 N N N Y 40 N 14480 2330 2 19.18 166922951220 11521117 5829.26 12150 15520 12140 15790 8510 12150 14488.43 8.11 0 -294279 12643 12396 12223 11976 11803 12310 11890 208 3640 500 8990 10 1 41642703 6030 123.76 5.20 12 27.67 117.00 2784.00 26300 20240216 -44.94 11620 20241230 24.61 15910 -8.99 20250110 11650 24.29 20250102 26200 -44.73 20240219 11620 24.61 20241230 2.19 N 009520 500 208 억 3378592 N N 877 N 00 N
4 20250219 140242 55 40.00 KSQ150 금속 N N N Y 40 N 14310 2160 2 17.78 138483427060 9600833 4857.66 12150 15520 12140 15790 8510 12150 14424.11 8.11 0 -282430 12643 12396 12223 11976 11803 12310 11890 208 3640 500 8990 10 1 41642703 5959 122.31 5.14 12 23.06 117.00 2784.00 26300 20240216 -45.59 11620 20241230 23.15 15910 -10.06 20250110 11650 22.83 20250102 26200 -45.38 20240219 11620 23.15 20241230 2.19 N 009520 500 208 억 3378592 N N 877 N 00 N
5 20250219 130243 55 40.00 KSQ150 금속 N N N Y 40 N 14500 2350 2 19.34 130095026240 9021774 4564.68 12150 15520 12140 15790 8510 12150 14420.12 8.11 0 -274753 12643 12396 12223 11976 11803 12310 11890 208 3640 500 8990 10 1 41642703 6038 123.93 5.21 12 21.66 117.00 2784.00 26300 20240216 -44.87 11620 20241230 24.78 15910 -8.86 20250110 11650 24.46 20250102 26200 -44.66 20240219 11620 24.78 20241230 2.19 N 009520 500 208 억 3378592 N N 877 N 00 N
6 20250219 120243 55 40.00 KSQ150 금속 N N N Y 40 N 14620 2470 2 20.33 121371421720 8415350 4257.85 12150 15520 12140 15790 8510 12150 14422.62 8.11 0 -278571 12643 12396 12223 11976 11803 12310 11890 208 3640 500 8990 10 1 41642703 6088 124.96 5.25 12 20.21 117.00 2784.00 26300 20240216 -44.41 11620 20241230 25.82 15910 -8.11 20250110 11650 25.49 20250102 26200 -44.20 20240219 11620 25.82 20241230 2.19 N 009520 500 208 억 3378592 N N 877 N 00 N
7 20250219 110243 55 40.00 KSQ150 금속 N N N Y 40 N 15170 3020 2 24.86 106255206500 7387749 3737.93 12150 15520 12140 15790 8510 12150 14382.62 8.11 0 -273991 12643 12396 12223 11976 11803 12310 11890 208 3640 500 8990 10 1 41642703 6317 129.66 5.45 12 17.74 117.00 2784.00 26300 20240216 -42.32 11620 20241230 30.55 15910 -4.65 20250110 11650 30.21 20250102 26200 -42.10 20240219 11620 30.55 20241230 2.19 N 009520 500 208 억 3378592 N N 877 N 00 N
8 20250219 100243 55 40.00 KSQ150 금속 N N N Y 40 N 13550 1400 2 11.52 40324737870 2962951 1499.14 12150 14190 12140 15790 8510 12150 13609.65 8.11 0 -232188 12643 12396 12223 11976 11803 12310 11890 208 3640 500 8990 10 1 41642703 5643 115.81 4.87 12 7.12 117.00 2784.00 26300 20240216 -48.48 11620 20241230 16.61 15910 -14.83 20250110 11650 16.31 20250102 26200 -48.28 20240219 11620 16.61 20241230 2.19 N 009520 500 208 억 3378592 N N 877 N 00 N
9 20250219 090243 55 40.00 KSQ150 금속 N N N Y 40 N 12280 130 2 1.07 85944850 7055 3.57 12150 12310 12140 15790 8510 12150 12182.12 8.11 0 3 12643 12396 12223 11976 11803 12310 11890 208 3640 500 8990 10 1 41642703 5114 104.96 4.41 12 0.02 117.00 2784.00 26300 20240216 -53.31 11620 20241230 5.68 15910 -22.82 20250110 11650 5.41 20250102 26200 -53.13 20240219 11620 5.68 20241230 2.19 N 009520 500 208 억 3378592 N N 877 N 00 N
10 20250218 160242 55 40.00 KSQ150 금속 N N N Y 40 N 12150 -220 5 -1.78 2403244820 197431 110.12 12380 12470 12050 16080 8660 12370 12172.61 8.32 0 -70048 12863 12616 12433 12186 12003 12525 12095 208 3710 500 9150 10 1 41642703 5060 103.85 4.36 12 0.47 117.00 2784.00 26300 20240216 -53.80 11620 20241230 4.56 15910 -23.63 20250110 11650 4.29 20250102 26200 -53.63 20240219 11620 4.56 20241230 2.18 N 009520 500 208 억 3465203 N N 877 N 00 N
11 20250218 150243 55 40.00 KSQ150 금속 N N N Y 40 N 12140 -230 5 -1.86 2229995520 183174 102.17 12380 12470 12050 16080 8660 12370 12174.19 8.32 0 -65983 12863 12616 12433 12186 12003 12525 12095 208 3710 500 9150 10 1 41642703 5055 103.76 4.36 12 0.44 117.00 2784.00 26300 20240216 -53.84 11620 20241230 4.48 15910 -23.70 20250110 11650 4.21 20250102 26200 -53.66 20240219 11620 4.48 20241230 2.18 N 009520 500 208 억 3465203 N N 821 N 00 N
12 20250218 140243 55 40.00 KSQ150 금속 N N N Y 40 N 12130 -240 5 -1.94 2071418140 170118 94.89 12380 12470 12050 16080 8660 12370 12176.36 8.32 0 -62652 12863 12616 12433 12186 12003 12525 12095 208 3710 500 9150 10 1 41642703 5051 103.68 4.36 12 0.41 117.00 2784.00 26300 20240216 -53.88 11620 20241230 4.39 15910 -23.76 20250110 11650 4.12 20250102 26200 -53.70 20240219 11620 4.39 20241230 2.18 N 009520 500 208 억 3465203 N N 821 N 00 N