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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
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-20250301.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
20250306,160236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13650,620,2,4.76,31377842320,2237751,312.34,13190,14590,13190,16930,9130,13030,14022.25,6.99,0,-216808,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5684,116.67,4.90,12,5.37,117.00,2784.00,26100,20240222,-47.70,11620,20241230,17.47,15910,-14.20,20250110,11650,17.17,20250102,24800,-44.96,20240306,11620,17.47,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1980,N,00,N
20250306,150236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13520,490,2,3.76,30500871805,2173250,303.33,13190,14590,13190,16930,9130,13030,14034.77,6.99,0,-218832,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5630,115.56,4.86,12,5.22,117.00,2784.00,26100,20240222,-48.20,11620,20241230,16.35,15910,-15.02,20250110,11650,16.05,20250102,24800,-45.48,20240306,11620,16.35,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N
20250306,140237,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13775,745,2,5.72,28611149130,2034108,283.91,13190,14590,13190,16930,9130,13030,14065.80,6.99,0,-253861,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5736,117.74,4.95,12,4.88,117.00,2784.00,26100,20240222,-47.22,11620,20241230,18.55,15910,-13.42,20250110,11650,18.24,20250102,24800,-44.46,20240306,11620,18.55,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N
20250306,130236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13730,700,2,5.37,27078001720,1923411,268.46,13190,14590,13190,16930,9130,13030,14078.22,6.99,0,-265028,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5718,117.35,4.93,12,4.62,117.00,2784.00,26100,20240222,-47.39,11620,20241230,18.16,15910,-13.70,20250110,11650,17.85,20250102,24800,-44.64,20240306,11620,18.16,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N
20250306,120236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13850,820,2,6.29,26441728205,1877163,262.01,13190,14590,13190,16930,9130,13030,14086.11,6.99,0,-266525,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5768,118.38,4.97,12,4.51,117.00,2784.00,26100,20240222,-46.93,11620,20241230,19.19,15910,-12.95,20250110,11650,18.88,20250102,24800,-44.15,20240306,11620,19.19,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N
20250306,110235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13860,830,2,6.37,25487043705,1808194,252.38,13190,14590,13190,16930,9130,13030,14095.42,6.99,0,-259709,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5772,118.46,4.98,12,4.34,117.00,2784.00,26100,20240222,-46.90,11620,20241230,19.28,15910,-12.88,20250110,11650,18.97,20250102,24800,-44.11,20240306,11620,19.28,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N
20250306,100236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13730,700,2,5.37,23756933430,1682717,234.87,13190,14590,13190,16930,9130,13030,14118.32,6.99,0,-253150,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5718,117.35,4.93,12,4.04,117.00,2784.00,26100,20240222,-47.39,11620,20241230,18.16,15910,-13.70,20250110,11650,17.85,20250102,24800,-44.64,20240306,11620,18.16,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N
20250306,090239,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13580,550,2,4.22,466998640,34889,4.87,13190,13580,13190,16930,9130,13030,13387.23,6.99,0,15046,13770,13400,12890,12520,12010,13585,12705,208,3900,500,9640,10,1,41642703,5655,116.07,4.88,12,0.08,117.00,2784.00,26100,20240222,-47.97,11620,20241230,16.87,15910,-14.64,20250110,11650,16.57,20250102,24800,-45.24,20240306,11620,16.87,20241230,2.69,N,009520,500,208 억,,2908748,N,N,1015,N,00,N
20250305,160234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13030,560,2,4.49,9176952345,711555,216.82,12470,13260,12380,16210,8730,12470,12897.20,6.93,0,-67007,13056,12762,12556,12262,12056,12660,12160,208,3740,500,9220,10,1,41642703,5426,111.37,4.68,12,1.71,117.00,2784.00,26100,20240222,-50.08,11620,20241230,12.13,15910,-18.10,20250110,11650,11.85,20250102,25400,-48.70,20240305,11620,12.13,20241230,2.63,N,009520,500,208 억,,2887456,N,N,993,N,00,N
20250305,150236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13030,560,2,4.49,8663799500,672320,204.87,12470,13260,12380,16210,8730,12470,12886.75,6.93,0,-70910,13056,12762,12556,12262,12056,12660,12160,208,3740,500,9220,10,1,41642703,5426,111.37,4.68,12,1.61,117.00,2784.00,26100,20240222,-50.08,11620,20241230,12.13,15910,-18.10,20250110,11650,11.85,20250102,25400,-48.70,20240305,11620,12.13,20241230,2.63,N,009520,500,208 억,,2887456,N,N,4144,N,00,N
20250305,140234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13000,530,2,4.25,8031429630,623628,190.03,12470,13260,12380,16210,8730,12470,12878.90,6.93,0,-76733,13056,12762,12556,12262,12056,12660,12160,208,3740,500,9220,10,1,41642703,5414,111.11,4.67,12,1.50,117.00,2784.00,26100,20240222,-50.19,11620,20241230,11.88,15910,-18.29,20250110,11650,11.59,20250102,25400,-48.82,20240305,11620,11.88,20241230,2.63,N,009520,500,208 억,,2887456,N,N,4144,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 20250306 160236 55 40.00 KSQ150 금속 N N N Y 40 N 13650 620 2 4.76 31377842320 2237751 312.34 13190 14590 13190 16930 9130 13030 14022.25 6.99 0 -216808 13770 13400 12890 12520 12010 13585 12705 208 3900 500 9640 10 1 41642703 5684 116.67 4.90 12 5.37 117.00 2784.00 26100 20240222 -47.70 11620 20241230 17.47 15910 -14.20 20250110 11650 17.17 20250102 24800 -44.96 20240306 11620 17.47 20241230 2.69 N 009520 500 208 억 2908748 N N 1980 N 00 N
3 20250306 150236 55 40.00 KSQ150 금속 N N N Y 40 N 13520 490 2 3.76 30500871805 2173250 303.33 13190 14590 13190 16930 9130 13030 14034.77 6.99 0 -218832 13770 13400 12890 12520 12010 13585 12705 208 3900 500 9640 10 1 41642703 5630 115.56 4.86 12 5.22 117.00 2784.00 26100 20240222 -48.20 11620 20241230 16.35 15910 -15.02 20250110 11650 16.05 20250102 24800 -45.48 20240306 11620 16.35 20241230 2.69 N 009520 500 208 억 2908748 N N 1015 N 00 N
4 20250306 140237 55 40.00 KSQ150 금속 N N N Y 40 N 13775 745 2 5.72 28611149130 2034108 283.91 13190 14590 13190 16930 9130 13030 14065.80 6.99 0 -253861 13770 13400 12890 12520 12010 13585 12705 208 3900 500 9640 10 1 41642703 5736 117.74 4.95 12 4.88 117.00 2784.00 26100 20240222 -47.22 11620 20241230 18.55 15910 -13.42 20250110 11650 18.24 20250102 24800 -44.46 20240306 11620 18.55 20241230 2.69 N 009520 500 208 억 2908748 N N 1015 N 00 N
5 20250306 130236 55 40.00 KSQ150 금속 N N N Y 40 N 13730 700 2 5.37 27078001720 1923411 268.46 13190 14590 13190 16930 9130 13030 14078.22 6.99 0 -265028 13770 13400 12890 12520 12010 13585 12705 208 3900 500 9640 10 1 41642703 5718 117.35 4.93 12 4.62 117.00 2784.00 26100 20240222 -47.39 11620 20241230 18.16 15910 -13.70 20250110 11650 17.85 20250102 24800 -44.64 20240306 11620 18.16 20241230 2.69 N 009520 500 208 억 2908748 N N 1015 N 00 N
6 20250306 120236 55 40.00 KSQ150 금속 N N N Y 40 N 13850 820 2 6.29 26441728205 1877163 262.01 13190 14590 13190 16930 9130 13030 14086.11 6.99 0 -266525 13770 13400 12890 12520 12010 13585 12705 208 3900 500 9640 10 1 41642703 5768 118.38 4.97 12 4.51 117.00 2784.00 26100 20240222 -46.93 11620 20241230 19.19 15910 -12.95 20250110 11650 18.88 20250102 24800 -44.15 20240306 11620 19.19 20241230 2.69 N 009520 500 208 억 2908748 N N 1015 N 00 N
7 20250306 110235 55 40.00 KSQ150 금속 N N N Y 40 N 13860 830 2 6.37 25487043705 1808194 252.38 13190 14590 13190 16930 9130 13030 14095.42 6.99 0 -259709 13770 13400 12890 12520 12010 13585 12705 208 3900 500 9640 10 1 41642703 5772 118.46 4.98 12 4.34 117.00 2784.00 26100 20240222 -46.90 11620 20241230 19.28 15910 -12.88 20250110 11650 18.97 20250102 24800 -44.11 20240306 11620 19.28 20241230 2.69 N 009520 500 208 억 2908748 N N 1015 N 00 N
8 20250306 100236 55 40.00 KSQ150 금속 N N N Y 40 N 13730 700 2 5.37 23756933430 1682717 234.87 13190 14590 13190 16930 9130 13030 14118.32 6.99 0 -253150 13770 13400 12890 12520 12010 13585 12705 208 3900 500 9640 10 1 41642703 5718 117.35 4.93 12 4.04 117.00 2784.00 26100 20240222 -47.39 11620 20241230 18.16 15910 -13.70 20250110 11650 17.85 20250102 24800 -44.64 20240306 11620 18.16 20241230 2.69 N 009520 500 208 억 2908748 N N 1015 N 00 N
9 20250306 090239 55 40.00 KSQ150 금속 N N N Y 40 N 13580 550 2 4.22 466998640 34889 4.87 13190 13580 13190 16930 9130 13030 13387.23 6.99 0 15046 13770 13400 12890 12520 12010 13585 12705 208 3900 500 9640 10 1 41642703 5655 116.07 4.88 12 0.08 117.00 2784.00 26100 20240222 -47.97 11620 20241230 16.87 15910 -14.64 20250110 11650 16.57 20250102 24800 -45.24 20240306 11620 16.87 20241230 2.69 N 009520 500 208 억 2908748 N N 1015 N 00 N
10 20250305 160234 55 40.00 KSQ150 금속 N N N Y 40 N 13030 560 2 4.49 9176952345 711555 216.82 12470 13260 12380 16210 8730 12470 12897.20 6.93 0 -67007 13056 12762 12556 12262 12056 12660 12160 208 3740 500 9220 10 1 41642703 5426 111.37 4.68 12 1.71 117.00 2784.00 26100 20240222 -50.08 11620 20241230 12.13 15910 -18.10 20250110 11650 11.85 20250102 25400 -48.70 20240305 11620 12.13 20241230 2.63 N 009520 500 208 억 2887456 N N 993 N 00 N
11 20250305 150236 55 40.00 KSQ150 금속 N N N Y 40 N 13030 560 2 4.49 8663799500 672320 204.87 12470 13260 12380 16210 8730 12470 12886.75 6.93 0 -70910 13056 12762 12556 12262 12056 12660 12160 208 3740 500 9220 10 1 41642703 5426 111.37 4.68 12 1.61 117.00 2784.00 26100 20240222 -50.08 11620 20241230 12.13 15910 -18.10 20250110 11650 11.85 20250102 25400 -48.70 20240305 11620 12.13 20241230 2.63 N 009520 500 208 억 2887456 N N 4144 N 00 N
12 20250305 140234 55 40.00 KSQ150 금속 N N N Y 40 N 13000 530 2 4.25 8031429630 623628 190.03 12470 13260 12380 16210 8730 12470 12878.90 6.93 0 -76733 13056 12762 12556 12262 12056 12660 12160 208 3740 500 9220 10 1 41642703 5414 111.11 4.67 12 1.50 117.00 2784.00 26100 20240222 -50.19 11620 20241230 11.88 15910 -18.29 20250110 11650 11.59 20250102 25400 -48.82 20240305 11620 11.88 20241230 2.63 N 009520 500 208 억 2887456 N N 4144 N 00 N