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
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
20250219,160317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5380,100,2,1.89,3055366880,568242,257.98,5270,5460,5250,6860,3700,5280,5376.89,6.69,0,40276,5366,5322,5266,5222,5166,5330,5230,400,1580,500,3900,10,1,80000000,4304,2.53,0.32,12,0.71,2124.00,16604.00,10990,20240226,-51.05,4550,20241209,18.24,5460,-1.47,20250219,4825,11.50,20250203,10990,-51.05,20240226,4550,18.24,20241209,2.51,N,015750,500,400 억,,5351810,N,N,1587,N,00,N
20250219,150319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5360,80,2,1.52,2874213850,534504,242.66,5270,5460,5250,6860,3700,5280,5377.37,6.69,0,59073,5366,5322,5266,5222,5166,5330,5230,400,1580,500,3900,10,1,80000000,4288,2.52,0.32,12,0.67,2124.00,16604.00,10990,20240226,-51.23,4550,20241209,17.80,5460,-1.83,20250219,4825,11.09,20250203,10990,-51.23,20240226,4550,17.80,20241209,2.51,N,015750,500,400 억,,5351810,N,N,1283,N,00,N
20250219,140317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5360,80,2,1.52,2672821210,496881,225.58,5270,5460,5250,6860,3700,5280,5379.22,6.69,0,65371,5366,5322,5266,5222,5166,5330,5230,400,1580,500,3900,10,1,80000000,4288,2.52,0.32,12,0.62,2124.00,16604.00,10990,20240226,-51.23,4550,20241209,17.80,5460,-1.83,20250219,4825,11.09,20250203,10990,-51.23,20240226,4550,17.80,20241209,2.51,N,015750,500,400 억,,5351810,N,N,1283,N,00,N
20250219,130318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5380,100,2,1.89,2467966550,458647,208.22,5270,5460,5250,6860,3700,5280,5380.99,6.69,0,77694,5366,5322,5266,5222,5166,5330,5230,400,1580,500,3900,10,1,80000000,4304,2.53,0.32,12,0.57,2124.00,16604.00,10990,20240226,-51.05,4550,20241209,18.24,5460,-1.47,20250219,4825,11.50,20250203,10990,-51.05,20240226,4550,18.24,20241209,2.51,N,015750,500,400 억,,5351810,N,N,1283,N,00,N
20250219,120318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5420,140,2,2.65,2020564020,375580,170.51,5270,5460,5250,6860,3700,5280,5379.88,6.69,0,50009,5366,5322,5266,5222,5166,5330,5230,400,1580,500,3900,10,1,80000000,4336,2.55,0.33,12,0.47,2124.00,16604.00,10990,20240226,-50.68,4550,20241209,19.12,5460,-0.73,20250219,4825,12.33,20250203,10990,-50.68,20240226,4550,19.12,20241209,2.51,N,015750,500,400 억,,5351810,N,N,1283,N,00,N
20250219,110318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5420,140,2,2.65,1333242450,249024,113.06,5270,5420,5250,6860,3700,5280,5353.90,6.69,0,85784,5366,5322,5266,5222,5166,5330,5230,400,1580,500,3900,10,1,80000000,4336,2.55,0.33,12,0.31,2124.00,16604.00,10990,20240226,-50.68,4550,20241209,19.12,5420,0.00,20250109,4825,12.33,20250203,10990,-50.68,20240226,4550,19.12,20241209,2.51,N,015750,500,400 억,,5351810,N,N,1283,N,00,N
20250219,100318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5350,70,2,1.33,788791050,147912,67.15,5270,5380,5250,6860,3700,5280,5332.88,6.69,0,47362,5366,5322,5266,5222,5166,5330,5230,400,1580,500,3900,10,1,80000000,4280,2.52,0.32,12,0.18,2124.00,16604.00,10990,20240226,-51.32,4550,20241209,17.58,5420,-1.29,20250109,4825,10.88,20250203,10990,-51.32,20240226,4550,17.58,20241209,2.51,N,015750,500,400 억,,5351810,N,N,1283,N,00,N
20250219,090318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5300,20,2,0.38,63968600,12109,5.50,5270,5300,5250,6860,3700,5280,5282.75,6.69,0,6294,5366,5322,5266,5222,5166,5330,5230,400,1580,500,3900,10,1,80000000,4240,2.50,0.32,12,0.02,2124.00,16604.00,10990,20240226,-51.77,4550,20241209,16.48,5420,-2.21,20250109,4825,9.84,20250203,10990,-51.77,20240226,4550,16.48,20241209,2.51,N,015750,500,400 억,,5351810,N,N,1283,N,00,N
20250218,160317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5280,10,2,0.19,1148261080,218487,62.32,5280,5310,5210,6850,3690,5270,5255.46,6.67,0,6998,5396,5332,5276,5212,5156,5330,5210,400,1580,500,3890,10,1,80000000,4224,2.49,0.32,12,0.27,2124.00,16604.00,10990,20240226,-51.96,4550,20241209,16.04,5420,-2.58,20250109,4825,9.43,20250203,10990,-51.96,20240226,4550,16.04,20241209,2.52,N,015750,500,400 억,,5336319,N,N,1283,N,00,N
20250218,150317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,-10,5,-0.19,1070541000,203756,58.11,5280,5310,5210,6850,3690,5270,5254.03,6.67,0,5663,5396,5332,5276,5212,5156,5330,5210,400,1580,500,3890,10,1,80000000,4208,2.48,0.32,12,0.25,2124.00,16604.00,10990,20240226,-52.14,4550,20241209,15.60,5420,-2.95,20250109,4825,9.02,20250203,10990,-52.14,20240226,4550,15.60,20241209,2.52,N,015750,500,400 억,,5336319,N,N,1574,N,00,N
20250218,140318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,0,3,0.00,934108400,177865,50.73,5280,5310,5210,6850,3690,5270,5251.78,6.67,0,6954,5396,5332,5276,5212,5156,5330,5210,400,1580,500,3890,10,1,80000000,4216,2.48,0.32,12,0.22,2124.00,16604.00,10990,20240226,-52.05,4550,20241209,15.82,5420,-2.77,20250109,4825,9.22,20250203,10990,-52.05,20240226,4550,15.82,20241209,2.52,N,015750,500,400 억,,5336319,N,N,1574,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 160317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5380 100 2 1.89 3055366880 568242 257.98 5270 5460 5250 6860 3700 5280 5376.89 6.69 0 40276 5366 5322 5266 5222 5166 5330 5230 400 1580 500 3900 10 1 80000000 4304 2.53 0.32 12 0.71 2124.00 16604.00 10990 20240226 -51.05 4550 20241209 18.24 5460 -1.47 20250219 4825 11.50 20250203 10990 -51.05 20240226 4550 18.24 20241209 2.51 N 015750 500 400 억 5351810 N N 1587 N 00 N
3 20250219 150319 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5360 80 2 1.52 2874213850 534504 242.66 5270 5460 5250 6860 3700 5280 5377.37 6.69 0 59073 5366 5322 5266 5222 5166 5330 5230 400 1580 500 3900 10 1 80000000 4288 2.52 0.32 12 0.67 2124.00 16604.00 10990 20240226 -51.23 4550 20241209 17.80 5460 -1.83 20250219 4825 11.09 20250203 10990 -51.23 20240226 4550 17.80 20241209 2.51 N 015750 500 400 억 5351810 N N 1283 N 00 N
4 20250219 140317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5360 80 2 1.52 2672821210 496881 225.58 5270 5460 5250 6860 3700 5280 5379.22 6.69 0 65371 5366 5322 5266 5222 5166 5330 5230 400 1580 500 3900 10 1 80000000 4288 2.52 0.32 12 0.62 2124.00 16604.00 10990 20240226 -51.23 4550 20241209 17.80 5460 -1.83 20250219 4825 11.09 20250203 10990 -51.23 20240226 4550 17.80 20241209 2.51 N 015750 500 400 억 5351810 N N 1283 N 00 N
5 20250219 130318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5380 100 2 1.89 2467966550 458647 208.22 5270 5460 5250 6860 3700 5280 5380.99 6.69 0 77694 5366 5322 5266 5222 5166 5330 5230 400 1580 500 3900 10 1 80000000 4304 2.53 0.32 12 0.57 2124.00 16604.00 10990 20240226 -51.05 4550 20241209 18.24 5460 -1.47 20250219 4825 11.50 20250203 10990 -51.05 20240226 4550 18.24 20241209 2.51 N 015750 500 400 억 5351810 N N 1283 N 00 N
6 20250219 120318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5420 140 2 2.65 2020564020 375580 170.51 5270 5460 5250 6860 3700 5280 5379.88 6.69 0 50009 5366 5322 5266 5222 5166 5330 5230 400 1580 500 3900 10 1 80000000 4336 2.55 0.33 12 0.47 2124.00 16604.00 10990 20240226 -50.68 4550 20241209 19.12 5460 -0.73 20250219 4825 12.33 20250203 10990 -50.68 20240226 4550 19.12 20241209 2.51 N 015750 500 400 억 5351810 N N 1283 N 00 N
7 20250219 110318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5420 140 2 2.65 1333242450 249024 113.06 5270 5420 5250 6860 3700 5280 5353.90 6.69 0 85784 5366 5322 5266 5222 5166 5330 5230 400 1580 500 3900 10 1 80000000 4336 2.55 0.33 12 0.31 2124.00 16604.00 10990 20240226 -50.68 4550 20241209 19.12 5420 0.00 20250109 4825 12.33 20250203 10990 -50.68 20240226 4550 19.12 20241209 2.51 N 015750 500 400 억 5351810 N N 1283 N 00 N
8 20250219 100318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5350 70 2 1.33 788791050 147912 67.15 5270 5380 5250 6860 3700 5280 5332.88 6.69 0 47362 5366 5322 5266 5222 5166 5330 5230 400 1580 500 3900 10 1 80000000 4280 2.52 0.32 12 0.18 2124.00 16604.00 10990 20240226 -51.32 4550 20241209 17.58 5420 -1.29 20250109 4825 10.88 20250203 10990 -51.32 20240226 4550 17.58 20241209 2.51 N 015750 500 400 억 5351810 N N 1283 N 00 N
9 20250219 090318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5300 20 2 0.38 63968600 12109 5.50 5270 5300 5250 6860 3700 5280 5282.75 6.69 0 6294 5366 5322 5266 5222 5166 5330 5230 400 1580 500 3900 10 1 80000000 4240 2.50 0.32 12 0.02 2124.00 16604.00 10990 20240226 -51.77 4550 20241209 16.48 5420 -2.21 20250109 4825 9.84 20250203 10990 -51.77 20240226 4550 16.48 20241209 2.51 N 015750 500 400 억 5351810 N N 1283 N 00 N
10 20250218 160317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5280 10 2 0.19 1148261080 218487 62.32 5280 5310 5210 6850 3690 5270 5255.46 6.67 0 6998 5396 5332 5276 5212 5156 5330 5210 400 1580 500 3890 10 1 80000000 4224 2.49 0.32 12 0.27 2124.00 16604.00 10990 20240226 -51.96 4550 20241209 16.04 5420 -2.58 20250109 4825 9.43 20250203 10990 -51.96 20240226 4550 16.04 20241209 2.52 N 015750 500 400 억 5336319 N N 1283 N 00 N
11 20250218 150317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5260 -10 5 -0.19 1070541000 203756 58.11 5280 5310 5210 6850 3690 5270 5254.03 6.67 0 5663 5396 5332 5276 5212 5156 5330 5210 400 1580 500 3890 10 1 80000000 4208 2.48 0.32 12 0.25 2124.00 16604.00 10990 20240226 -52.14 4550 20241209 15.60 5420 -2.95 20250109 4825 9.02 20250203 10990 -52.14 20240226 4550 15.60 20241209 2.52 N 015750 500 400 억 5336319 N N 1574 N 00 N
12 20250218 140318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5270 0 3 0.00 934108400 177865 50.73 5280 5310 5210 6850 3690 5270 5251.78 6.67 0 6954 5396 5332 5276 5212 5156 5330 5210 400 1580 500 3890 10 1 80000000 4216 2.48 0.32 12 0.22 2124.00 16604.00 10990 20240226 -52.05 4550 20241209 15.82 5420 -2.77 20250109 4825 9.22 20250203 10990 -52.05 20240226 4550 15.82 20241209 2.52 N 015750 500 400 억 5336319 N N 1574 N 00 N