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
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
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
20250218,130242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12150,-220,5,-1.78,1815551940,149049,83.14,12380,12470,12050,16080,8660,12370,12180.91,8.32,0,-52393,12863,12616,12433,12186,12003,12525,12095,208,3710,500,9150,10,1,41642703,5060,103.85,4.36,12,0.36,117.00,2784.00,26300,20240216,-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,821,N,00,N
20250218,120242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12110,-260,5,-2.10,1705588570,139983,78.08,12380,12470,12050,16080,8660,12370,12184.26,8.32,0,-48159,12863,12616,12433,12186,12003,12525,12095,208,3710,500,9150,10,1,41642703,5043,103.50,4.35,12,0.34,117.00,2784.00,26300,20240216,-53.95,11620,20241230,4.22,15910,-23.88,20250110,11650,3.95,20250102,26200,-53.78,20240219,11620,4.22,20241230,2.18,N,009520,500,208 억,,3465203,N,N,821,N,00,N
20250218,110242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12070,-300,5,-2.43,1487747700,121980,68.04,12380,12470,12050,16080,8660,12370,12196.65,8.32,0,-40279,12863,12616,12433,12186,12003,12525,12095,208,3710,500,9150,10,1,41642703,5026,103.16,4.34,12,0.29,117.00,2784.00,26300,20240216,-54.11,11620,20241230,3.87,15910,-24.14,20250110,11650,3.61,20250102,26200,-53.93,20240219,11620,3.87,20241230,2.18,N,009520,500,208 억,,3465203,N,N,821,N,00,N
20250218,100242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12180,-190,5,-1.54,881506120,71857,40.08,12380,12470,12140,16080,8660,12370,12267.51,8.32,0,-18750,12863,12616,12433,12186,12003,12525,12095,208,3710,500,9150,10,1,41642703,5072,104.10,4.38,12,0.17,117.00,2784.00,26300,20240216,-53.69,11620,20241230,4.82,15910,-23.44,20250110,11650,4.55,20250102,26200,-53.51,20240219,11620,4.82,20241230,2.18,N,009520,500,208 억,,3465203,N,N,821,N,00,N
20250218,090242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12360,-10,5,-0.08,69164270,5595,3.12,12380,12470,12310,16080,8660,12370,12361.80,8.32,0,-2844,12863,12616,12433,12186,12003,12525,12095,208,3710,500,9150,10,1,41642703,5147,105.64,4.44,12,0.01,117.00,2784.00,26300,20240216,-53.00,11620,20241230,6.37,15910,-22.31,20250110,11650,6.09,20250102,26200,-52.82,20240219,11620,6.37,20241230,2.18,N,009520,500,208 억,,3465203,N,N,821,N,00,N
20250217,160242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12370,0,3,0.00,2224570910,178307,113.62,12380,12680,12250,16080,8660,12370,12476.07,8.32,0,-396,12843,12606,12473,12236,12103,12540,12170,208,3710,500,9150,10,1,41642703,5151,105.73,4.44,12,0.43,117.00,2784.00,26300,20240216,-52.97,11620,20241230,6.45,15910,-22.25,20250110,11650,6.18,20250102,26200,-52.79,20240219,11620,6.45,20241230,2.21,N,009520,500,208 억,,3466357,N,N,821,N,00,N
20250217,150242,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12380,10,2,0.08,2086331740,167137,106.51,12380,12680,12250,16080,8660,12370,12482.76,8.32,0,5667,12843,12606,12473,12236,12103,12540,12170,208,3710,500,9150,10,1,41642703,5155,105.81,4.45,12,0.40,117.00,2784.00,26300,20240216,-52.93,11620,20241230,6.54,15910,-22.19,20250110,11650,6.27,20250102,26200,-52.75,20240219,11620,6.54,20241230,2.21,N,009520,500,208 억,,3466357,N,N,2106,N,00,N
20250217,140241,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,12410,40,2,0.32,1841364810,147384,93.92,12380,12680,12250,16080,8660,12370,12493.65,8.32,0,18563,12843,12606,12473,12236,12103,12540,12170,208,3710,500,9150,10,1,41642703,5168,106.07,4.46,12,0.35,117.00,2784.00,26300,20240216,-52.81,11620,20241230,6.80,15910,-22.00,20250110,11650,6.52,20250102,26200,-52.63,20240219,11620,6.80,20241230,2.21,N,009520,500,208 억,,3466357,N,N,2106,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 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
3 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
4 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
5 20250218 130242 55 40.00 KSQ150 금속 N N N Y 40 N 12150 -220 5 -1.78 1815551940 149049 83.14 12380 12470 12050 16080 8660 12370 12180.91 8.32 0 -52393 12863 12616 12433 12186 12003 12525 12095 208 3710 500 9150 10 1 41642703 5060 103.85 4.36 12 0.36 117.00 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 821 N 00 N
6 20250218 120242 55 40.00 KSQ150 금속 N N N Y 40 N 12110 -260 5 -2.10 1705588570 139983 78.08 12380 12470 12050 16080 8660 12370 12184.26 8.32 0 -48159 12863 12616 12433 12186 12003 12525 12095 208 3710 500 9150 10 1 41642703 5043 103.50 4.35 12 0.34 117.00 2784.00 26300 20240216 -53.95 11620 20241230 4.22 15910 -23.88 20250110 11650 3.95 20250102 26200 -53.78 20240219 11620 4.22 20241230 2.18 N 009520 500 208 억 3465203 N N 821 N 00 N
7 20250218 110242 55 40.00 KSQ150 금속 N N N Y 40 N 12070 -300 5 -2.43 1487747700 121980 68.04 12380 12470 12050 16080 8660 12370 12196.65 8.32 0 -40279 12863 12616 12433 12186 12003 12525 12095 208 3710 500 9150 10 1 41642703 5026 103.16 4.34 12 0.29 117.00 2784.00 26300 20240216 -54.11 11620 20241230 3.87 15910 -24.14 20250110 11650 3.61 20250102 26200 -53.93 20240219 11620 3.87 20241230 2.18 N 009520 500 208 억 3465203 N N 821 N 00 N
8 20250218 100242 55 40.00 KSQ150 금속 N N N Y 40 N 12180 -190 5 -1.54 881506120 71857 40.08 12380 12470 12140 16080 8660 12370 12267.51 8.32 0 -18750 12863 12616 12433 12186 12003 12525 12095 208 3710 500 9150 10 1 41642703 5072 104.10 4.38 12 0.17 117.00 2784.00 26300 20240216 -53.69 11620 20241230 4.82 15910 -23.44 20250110 11650 4.55 20250102 26200 -53.51 20240219 11620 4.82 20241230 2.18 N 009520 500 208 억 3465203 N N 821 N 00 N
9 20250218 090242 55 40.00 KSQ150 금속 N N N Y 40 N 12360 -10 5 -0.08 69164270 5595 3.12 12380 12470 12310 16080 8660 12370 12361.80 8.32 0 -2844 12863 12616 12433 12186 12003 12525 12095 208 3710 500 9150 10 1 41642703 5147 105.64 4.44 12 0.01 117.00 2784.00 26300 20240216 -53.00 11620 20241230 6.37 15910 -22.31 20250110 11650 6.09 20250102 26200 -52.82 20240219 11620 6.37 20241230 2.18 N 009520 500 208 억 3465203 N N 821 N 00 N
10 20250217 160242 55 40.00 KSQ150 금속 N N N Y 40 N 12370 0 3 0.00 2224570910 178307 113.62 12380 12680 12250 16080 8660 12370 12476.07 8.32 0 -396 12843 12606 12473 12236 12103 12540 12170 208 3710 500 9150 10 1 41642703 5151 105.73 4.44 12 0.43 117.00 2784.00 26300 20240216 -52.97 11620 20241230 6.45 15910 -22.25 20250110 11650 6.18 20250102 26200 -52.79 20240219 11620 6.45 20241230 2.21 N 009520 500 208 억 3466357 N N 821 N 00 N
11 20250217 150242 55 40.00 KSQ150 금속 N N N Y 40 N 12380 10 2 0.08 2086331740 167137 106.51 12380 12680 12250 16080 8660 12370 12482.76 8.32 0 5667 12843 12606 12473 12236 12103 12540 12170 208 3710 500 9150 10 1 41642703 5155 105.81 4.45 12 0.40 117.00 2784.00 26300 20240216 -52.93 11620 20241230 6.54 15910 -22.19 20250110 11650 6.27 20250102 26200 -52.75 20240219 11620 6.54 20241230 2.21 N 009520 500 208 억 3466357 N N 2106 N 00 N
12 20250217 140241 55 40.00 KSQ150 금속 N N N Y 40 N 12410 40 2 0.32 1841364810 147384 93.92 12380 12680 12250 16080 8660 12370 12493.65 8.32 0 18563 12843 12606 12473 12236 12103 12540 12170 208 3710 500 9150 10 1 41642703 5168 106.07 4.46 12 0.35 117.00 2784.00 26300 20240216 -52.81 11620 20241230 6.80 15910 -22.00 20250110 11650 6.52 20250102 26200 -52.63 20240219 11620 6.80 20241230 2.21 N 009520 500 208 억 3466357 N N 2106 N 00 N