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
015750/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
20250228,160328,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5060,-250,5,-4.71,2220063650,431878,127.46,5230,5250,5060,6900,3720,5310,5140.78,6.39,0,-153395,5510,5410,5350,5250,5190,5380,5220,400,1590,500,3920,10,1,80000000,4048,2.38,0.30,12,0.54,2124.00,16604.00,10990,20240226,-53.96,4550,20241209,11.21,5720,-11.54,20250226,4825,4.87,20250203,10240,-50.59,20240228,4550,11.21,20241209,2.64,N,015750,500,400 억,,5115153,N,N,6122,N,00,N
20250228,150329,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5090,-220,5,-4.14,1972990750,383129,113.07,5230,5250,5080,6900,3720,5310,5149.68,6.39,0,-135511,5510,5410,5350,5250,5190,5380,5220,400,1590,500,3920,10,1,80000000,4072,2.40,0.31,12,0.48,2124.00,16604.00,10990,20240226,-53.69,4550,20241209,11.87,5720,-11.01,20250226,4825,5.49,20250203,10240,-50.29,20240228,4550,11.87,20241209,2.64,N,015750,500,400 억,,5115153,N,N,2496,N,00,N
20250228,140330,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5100,-210,5,-3.95,1699463060,329413,97.22,5230,5250,5080,6900,3720,5310,5159.06,6.39,0,-110331,5510,5410,5350,5250,5190,5380,5220,400,1590,500,3920,10,1,80000000,4080,2.40,0.31,12,0.41,2124.00,16604.00,10990,20240226,-53.59,4550,20241209,12.09,5720,-10.84,20250226,4825,5.70,20250203,10240,-50.20,20240228,4550,12.09,20241209,2.64,N,015750,500,400 억,,5115153,N,N,2496,N,00,N
20250228,130329,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5100,-210,5,-3.95,1562066500,302482,89.27,5230,5250,5080,6900,3720,5310,5164.16,6.39,0,-96866,5510,5410,5350,5250,5190,5380,5220,400,1590,500,3920,10,1,80000000,4080,2.40,0.31,12,0.38,2124.00,16604.00,10990,20240226,-53.59,4550,20241209,12.09,5720,-10.84,20250226,4825,5.70,20250203,10240,-50.20,20240228,4550,12.09,20241209,2.64,N,015750,500,400 억,,5115153,N,N,2496,N,00,N
20250228,120327,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5110,-200,5,-3.77,1334922770,257905,76.12,5230,5250,5100,6900,3720,5310,5176.03,6.39,0,-78228,5510,5410,5350,5250,5190,5380,5220,400,1590,500,3920,10,1,80000000,4088,2.41,0.31,12,0.32,2124.00,16604.00,10990,20240226,-53.50,4550,20241209,12.31,5720,-10.66,20250226,4825,5.91,20250203,10240,-50.10,20240228,4550,12.31,20241209,2.64,N,015750,500,400 억,,5115153,N,N,2496,N,00,N
20250228,110328,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5170,-140,5,-2.64,938250520,180614,53.31,5230,5250,5150,6900,3720,5310,5194.78,6.39,0,-39381,5510,5410,5350,5250,5190,5380,5220,400,1590,500,3920,10,1,80000000,4136,2.43,0.31,12,0.23,2124.00,16604.00,10990,20240226,-52.96,4550,20241209,13.63,5720,-9.62,20250226,4825,7.15,20250203,10240,-49.51,20240228,4550,13.63,20241209,2.64,N,015750,500,400 억,,5115153,N,N,2496,N,00,N
20250228,100328,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5160,-150,5,-2.82,714652020,137385,40.55,5230,5250,5150,6900,3720,5310,5201.82,6.39,0,-25758,5510,5410,5350,5250,5190,5380,5220,400,1590,500,3920,10,1,80000000,4128,2.43,0.31,12,0.17,2124.00,16604.00,10990,20240226,-53.05,4550,20241209,13.41,5720,-9.79,20250226,4825,6.94,20250203,10240,-49.61,20240228,4550,13.41,20241209,2.64,N,015750,500,400 억,,5115153,N,N,2496,N,00,N
20250228,090329,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5230,-80,5,-1.51,138887570,26630,7.86,5230,5240,5190,6900,3720,5310,5215.46,6.39,0,-11618,5510,5410,5350,5250,5190,5380,5220,400,1590,500,3920,10,1,80000000,4184,2.46,0.31,12,0.03,2124.00,16604.00,10990,20240226,-52.41,4550,20241209,14.95,5720,-8.57,20250226,4825,8.39,20250203,10240,-48.93,20240228,4550,14.95,20241209,2.64,N,015750,500,400 억,,5115153,N,N,2496,N,00,N
20250227,160328,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,-120,5,-2.21,1800279890,336260,21.33,5450,5450,5290,7050,3810,5430,5354.05,6.43,0,-32097,5943,5686,5463,5206,4983,5815,5335,400,1620,500,4010,10,1,80000000,4248,2.50,0.32,12,0.42,2124.00,16604.00,10990,20240226,-51.68,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10570,-49.76,20240227,4550,16.70,20241209,2.63,N,015750,500,400 억,,5145804,N,N,2496,N,00,N
20250227,150325,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5300,-130,5,-2.39,1720739200,321290,20.38,5450,5450,5290,7050,3810,5430,5355.72,6.43,0,-30785,5943,5686,5463,5206,4983,5815,5335,400,1620,500,4010,10,1,80000000,4240,2.50,0.32,12,0.40,2124.00,16604.00,10990,20240226,-51.77,4550,20241209,16.48,5720,-7.34,20250226,4825,9.84,20250203,10570,-49.86,20240227,4550,16.48,20241209,2.63,N,015750,500,400 억,,5145804,N,N,411,N,00,N
20250227,140326,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5320,-110,5,-2.03,1595707000,297715,18.89,5450,5450,5290,7050,3810,5430,5359.85,6.43,0,-25389,5943,5686,5463,5206,4983,5815,5335,400,1620,500,4010,10,1,80000000,4256,2.50,0.32,12,0.37,2124.00,16604.00,10990,20240226,-51.59,4550,20241209,16.92,5720,-6.99,20250226,4825,10.26,20250203,10570,-49.67,20240227,4550,16.92,20241209,2.63,N,015750,500,400 억,,5145804,N,N,411,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 160328 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5060 -250 5 -4.71 2220063650 431878 127.46 5230 5250 5060 6900 3720 5310 5140.78 6.39 0 -153395 5510 5410 5350 5250 5190 5380 5220 400 1590 500 3920 10 1 80000000 4048 2.38 0.30 12 0.54 2124.00 16604.00 10990 20240226 -53.96 4550 20241209 11.21 5720 -11.54 20250226 4825 4.87 20250203 10240 -50.59 20240228 4550 11.21 20241209 2.64 N 015750 500 400 억 5115153 N N 6122 N 00 N
3 20250228 150329 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5090 -220 5 -4.14 1972990750 383129 113.07 5230 5250 5080 6900 3720 5310 5149.68 6.39 0 -135511 5510 5410 5350 5250 5190 5380 5220 400 1590 500 3920 10 1 80000000 4072 2.40 0.31 12 0.48 2124.00 16604.00 10990 20240226 -53.69 4550 20241209 11.87 5720 -11.01 20250226 4825 5.49 20250203 10240 -50.29 20240228 4550 11.87 20241209 2.64 N 015750 500 400 억 5115153 N N 2496 N 00 N
4 20250228 140330 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5100 -210 5 -3.95 1699463060 329413 97.22 5230 5250 5080 6900 3720 5310 5159.06 6.39 0 -110331 5510 5410 5350 5250 5190 5380 5220 400 1590 500 3920 10 1 80000000 4080 2.40 0.31 12 0.41 2124.00 16604.00 10990 20240226 -53.59 4550 20241209 12.09 5720 -10.84 20250226 4825 5.70 20250203 10240 -50.20 20240228 4550 12.09 20241209 2.64 N 015750 500 400 억 5115153 N N 2496 N 00 N
5 20250228 130329 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5100 -210 5 -3.95 1562066500 302482 89.27 5230 5250 5080 6900 3720 5310 5164.16 6.39 0 -96866 5510 5410 5350 5250 5190 5380 5220 400 1590 500 3920 10 1 80000000 4080 2.40 0.31 12 0.38 2124.00 16604.00 10990 20240226 -53.59 4550 20241209 12.09 5720 -10.84 20250226 4825 5.70 20250203 10240 -50.20 20240228 4550 12.09 20241209 2.64 N 015750 500 400 억 5115153 N N 2496 N 00 N
6 20250228 120327 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5110 -200 5 -3.77 1334922770 257905 76.12 5230 5250 5100 6900 3720 5310 5176.03 6.39 0 -78228 5510 5410 5350 5250 5190 5380 5220 400 1590 500 3920 10 1 80000000 4088 2.41 0.31 12 0.32 2124.00 16604.00 10990 20240226 -53.50 4550 20241209 12.31 5720 -10.66 20250226 4825 5.91 20250203 10240 -50.10 20240228 4550 12.31 20241209 2.64 N 015750 500 400 억 5115153 N N 2496 N 00 N
7 20250228 110328 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5170 -140 5 -2.64 938250520 180614 53.31 5230 5250 5150 6900 3720 5310 5194.78 6.39 0 -39381 5510 5410 5350 5250 5190 5380 5220 400 1590 500 3920 10 1 80000000 4136 2.43 0.31 12 0.23 2124.00 16604.00 10990 20240226 -52.96 4550 20241209 13.63 5720 -9.62 20250226 4825 7.15 20250203 10240 -49.51 20240228 4550 13.63 20241209 2.64 N 015750 500 400 억 5115153 N N 2496 N 00 N
8 20250228 100328 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5160 -150 5 -2.82 714652020 137385 40.55 5230 5250 5150 6900 3720 5310 5201.82 6.39 0 -25758 5510 5410 5350 5250 5190 5380 5220 400 1590 500 3920 10 1 80000000 4128 2.43 0.31 12 0.17 2124.00 16604.00 10990 20240226 -53.05 4550 20241209 13.41 5720 -9.79 20250226 4825 6.94 20250203 10240 -49.61 20240228 4550 13.41 20241209 2.64 N 015750 500 400 억 5115153 N N 2496 N 00 N
9 20250228 090329 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5230 -80 5 -1.51 138887570 26630 7.86 5230 5240 5190 6900 3720 5310 5215.46 6.39 0 -11618 5510 5410 5350 5250 5190 5380 5220 400 1590 500 3920 10 1 80000000 4184 2.46 0.31 12 0.03 2124.00 16604.00 10990 20240226 -52.41 4550 20241209 14.95 5720 -8.57 20250226 4825 8.39 20250203 10240 -48.93 20240228 4550 14.95 20241209 2.64 N 015750 500 400 억 5115153 N N 2496 N 00 N
10 20250227 160328 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5310 -120 5 -2.21 1800279890 336260 21.33 5450 5450 5290 7050 3810 5430 5354.05 6.43 0 -32097 5943 5686 5463 5206 4983 5815 5335 400 1620 500 4010 10 1 80000000 4248 2.50 0.32 12 0.42 2124.00 16604.00 10990 20240226 -51.68 4550 20241209 16.70 5720 -7.17 20250226 4825 10.05 20250203 10570 -49.76 20240227 4550 16.70 20241209 2.63 N 015750 500 400 억 5145804 N N 2496 N 00 N
11 20250227 150325 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5300 -130 5 -2.39 1720739200 321290 20.38 5450 5450 5290 7050 3810 5430 5355.72 6.43 0 -30785 5943 5686 5463 5206 4983 5815 5335 400 1620 500 4010 10 1 80000000 4240 2.50 0.32 12 0.40 2124.00 16604.00 10990 20240226 -51.77 4550 20241209 16.48 5720 -7.34 20250226 4825 9.84 20250203 10570 -49.86 20240227 4550 16.48 20241209 2.63 N 015750 500 400 억 5145804 N N 411 N 00 N
12 20250227 140326 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5320 -110 5 -2.03 1595707000 297715 18.89 5450 5450 5290 7050 3810 5430 5359.85 6.43 0 -25389 5943 5686 5463 5206 4983 5815 5335 400 1620 500 4010 10 1 80000000 4256 2.50 0.32 12 0.37 2124.00 16604.00 10990 20240226 -51.59 4550 20241209 16.92 5720 -6.99 20250226 4825 10.26 20250203 10570 -49.67 20240227 4550 16.92 20241209 2.63 N 015750 500 400 억 5145804 N N 411 N 00 N