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
118990/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
20250219,160817,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10980,20,2,0.18,1628222720,148024,118.54,11010,11070,10900,14240,7680,10960,10999.74,2.99,0,1751,11226,11092,10956,10822,10686,11025,10755,125,3280,500,7890,10,1,24861990,2730,8.39,1.30,12,0.60,1309.00,8445.00,16420,20240219,-33.13,8770,20241209,25.20,11270,-2.57,20250217,9430,16.44,20250102,16420,-33.13,20240219,8770,25.20,20241209,3.78,N,118990,500,124 억,,742749,N,N,370,N,00,N
20250219,150819,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,11000,40,2,0.36,1558196920,141652,113.44,11010,11070,10900,14240,7680,10960,11000.18,2.99,0,2033,11226,11092,10956,10822,10686,11025,10755,125,3280,500,7890,10,1,24861990,2735,8.40,1.30,12,0.57,1309.00,8445.00,16420,20240219,-33.01,8770,20241209,25.43,11270,-2.40,20250217,9430,16.65,20250102,16420,-33.01,20240219,8770,25.43,20241209,3.78,N,118990,500,124 억,,742749,N,N,0,N,00,N
20250219,140816,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10970,10,2,0.09,1454750390,132260,105.92,11010,11070,10900,14240,7680,10960,10999.17,2.99,0,2369,11226,11092,10956,10822,10686,11025,10755,125,3280,500,7890,10,1,24861990,2727,8.38,1.30,12,0.53,1309.00,8445.00,16420,20240219,-33.19,8770,20241209,25.09,11270,-2.66,20250217,9430,16.33,20250102,16420,-33.19,20240219,8770,25.09,20241209,3.78,N,118990,500,124 억,,742749,N,N,0,N,00,N
20250219,130817,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,11050,90,2,0.82,1153584720,104873,83.99,11010,11070,10900,14240,7680,10960,10999.83,2.99,0,5063,11226,11092,10956,10822,10686,11025,10755,125,3280,500,7890,10,1,24861990,2747,8.44,1.31,12,0.42,1309.00,8445.00,16420,20240219,-32.70,8770,20241209,26.00,11270,-1.95,20250217,9430,17.18,20250102,16420,-32.70,20240219,8770,26.00,20241209,3.78,N,118990,500,124 억,,742749,N,N,0,N,00,N
20250219,120816,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,11040,80,2,0.73,859509370,78239,62.66,11010,11070,10900,14240,7680,10960,10985.69,2.99,0,-5341,11226,11092,10956,10822,10686,11025,10755,125,3280,500,7890,10,1,24861990,2745,8.43,1.31,12,0.31,1309.00,8445.00,16420,20240219,-32.76,8770,20241209,25.88,11270,-2.04,20250217,9430,17.07,20250102,16420,-32.76,20240219,8770,25.88,20241209,3.78,N,118990,500,124 억,,742749,N,N,0,N,00,N
20250219,110817,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10980,20,2,0.18,707095500,64400,51.57,11010,11070,10900,14240,7680,10960,10979.74,2.99,0,-9586,11226,11092,10956,10822,10686,11025,10755,125,3280,500,7890,10,1,24861990,2730,8.39,1.30,12,0.26,1309.00,8445.00,16420,20240219,-33.13,8770,20241209,25.20,11270,-2.57,20250217,9430,16.44,20250102,16420,-33.13,20240219,8770,25.20,20241209,3.78,N,118990,500,124 억,,742749,N,N,0,N,00,N
20250219,100817,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,11000,40,2,0.36,459802710,41907,33.56,11010,11070,10900,14240,7680,10960,10971.98,2.99,0,-6748,11226,11092,10956,10822,10686,11025,10755,125,3280,500,7890,10,1,24861990,2735,8.40,1.30,12,0.17,1309.00,8445.00,16420,20240219,-33.01,8770,20241209,25.43,11270,-2.40,20250217,9430,16.65,20250102,16420,-33.01,20240219,8770,25.43,20241209,3.78,N,118990,500,124 억,,742749,N,N,0,N,00,N
20250219,090818,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10950,-10,5,-0.09,137448110,12520,10.03,11010,11070,10930,14240,7680,10960,10978.28,2.99,0,-3065,11226,11092,10956,10822,10686,11025,10755,125,3280,500,7890,10,1,24861990,2722,8.37,1.30,12,0.05,1309.00,8445.00,16420,20240219,-33.31,8770,20241209,24.86,11270,-2.84,20250217,9430,16.12,20250102,16420,-33.31,20240219,8770,24.86,20241209,3.78,N,118990,500,124 억,,742749,N,N,0,N,00,N
20250218,160815,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10960,10,2,0.09,1358104130,124035,65.20,11040,11090,10820,14230,7670,10950,10949.36,2.92,0,15455,11416,11182,11036,10802,10656,11300,10920,125,3280,500,7880,10,1,24861990,2725,8.37,1.30,12,0.50,1309.00,8445.00,16420,20240219,-33.25,8770,20241209,24.97,11270,-2.75,20250217,9430,16.22,20250102,16420,-33.25,20240219,8770,24.97,20241209,3.73,N,118990,500,124 억,,727015,N,N,360,N,00,N
20250218,150816,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10990,40,2,0.37,1321181040,120672,63.43,11040,11090,10820,14230,7670,10950,10948.53,2.92,0,16403,11416,11182,11036,10802,10656,11300,10920,125,3280,500,7880,10,1,24861990,2732,8.40,1.30,12,0.49,1309.00,8445.00,16420,20240219,-33.07,8770,20241209,25.31,11270,-2.48,20250217,9430,16.54,20250102,16420,-33.07,20240219,8770,25.31,20241209,3.73,N,118990,500,124 억,,727015,N,N,360,N,00,N
20250218,140817,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,11020,70,2,0.64,1162459700,106230,55.84,11040,11090,10820,14230,7670,10950,10942.86,2.92,0,15045,11416,11182,11036,10802,10656,11300,10920,125,3280,500,7880,10,1,24861990,2740,8.42,1.30,12,0.43,1309.00,8445.00,16420,20240219,-32.89,8770,20241209,25.66,11270,-2.22,20250217,9430,16.86,20250102,16420,-32.89,20240219,8770,25.66,20241209,3.73,N,118990,500,124 억,,727015,N,N,360,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 160817 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10980 20 2 0.18 1628222720 148024 118.54 11010 11070 10900 14240 7680 10960 10999.74 2.99 0 1751 11226 11092 10956 10822 10686 11025 10755 125 3280 500 7890 10 1 24861990 2730 8.39 1.30 12 0.60 1309.00 8445.00 16420 20240219 -33.13 8770 20241209 25.20 11270 -2.57 20250217 9430 16.44 20250102 16420 -33.13 20240219 8770 25.20 20241209 3.78 N 118990 500 124 억 742749 N N 370 N 00 N
3 20250219 150819 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 11000 40 2 0.36 1558196920 141652 113.44 11010 11070 10900 14240 7680 10960 11000.18 2.99 0 2033 11226 11092 10956 10822 10686 11025 10755 125 3280 500 7890 10 1 24861990 2735 8.40 1.30 12 0.57 1309.00 8445.00 16420 20240219 -33.01 8770 20241209 25.43 11270 -2.40 20250217 9430 16.65 20250102 16420 -33.01 20240219 8770 25.43 20241209 3.78 N 118990 500 124 억 742749 N N 0 N 00 N
4 20250219 140816 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10970 10 2 0.09 1454750390 132260 105.92 11010 11070 10900 14240 7680 10960 10999.17 2.99 0 2369 11226 11092 10956 10822 10686 11025 10755 125 3280 500 7890 10 1 24861990 2727 8.38 1.30 12 0.53 1309.00 8445.00 16420 20240219 -33.19 8770 20241209 25.09 11270 -2.66 20250217 9430 16.33 20250102 16420 -33.19 20240219 8770 25.09 20241209 3.78 N 118990 500 124 억 742749 N N 0 N 00 N
5 20250219 130817 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 11050 90 2 0.82 1153584720 104873 83.99 11010 11070 10900 14240 7680 10960 10999.83 2.99 0 5063 11226 11092 10956 10822 10686 11025 10755 125 3280 500 7890 10 1 24861990 2747 8.44 1.31 12 0.42 1309.00 8445.00 16420 20240219 -32.70 8770 20241209 26.00 11270 -1.95 20250217 9430 17.18 20250102 16420 -32.70 20240219 8770 26.00 20241209 3.78 N 118990 500 124 억 742749 N N 0 N 00 N
6 20250219 120816 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 11040 80 2 0.73 859509370 78239 62.66 11010 11070 10900 14240 7680 10960 10985.69 2.99 0 -5341 11226 11092 10956 10822 10686 11025 10755 125 3280 500 7890 10 1 24861990 2745 8.43 1.31 12 0.31 1309.00 8445.00 16420 20240219 -32.76 8770 20241209 25.88 11270 -2.04 20250217 9430 17.07 20250102 16420 -32.76 20240219 8770 25.88 20241209 3.78 N 118990 500 124 억 742749 N N 0 N 00 N
7 20250219 110817 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10980 20 2 0.18 707095500 64400 51.57 11010 11070 10900 14240 7680 10960 10979.74 2.99 0 -9586 11226 11092 10956 10822 10686 11025 10755 125 3280 500 7890 10 1 24861990 2730 8.39 1.30 12 0.26 1309.00 8445.00 16420 20240219 -33.13 8770 20241209 25.20 11270 -2.57 20250217 9430 16.44 20250102 16420 -33.13 20240219 8770 25.20 20241209 3.78 N 118990 500 124 억 742749 N N 0 N 00 N
8 20250219 100817 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 11000 40 2 0.36 459802710 41907 33.56 11010 11070 10900 14240 7680 10960 10971.98 2.99 0 -6748 11226 11092 10956 10822 10686 11025 10755 125 3280 500 7890 10 1 24861990 2735 8.40 1.30 12 0.17 1309.00 8445.00 16420 20240219 -33.01 8770 20241209 25.43 11270 -2.40 20250217 9430 16.65 20250102 16420 -33.01 20240219 8770 25.43 20241209 3.78 N 118990 500 124 억 742749 N N 0 N 00 N
9 20250219 090818 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10950 -10 5 -0.09 137448110 12520 10.03 11010 11070 10930 14240 7680 10960 10978.28 2.99 0 -3065 11226 11092 10956 10822 10686 11025 10755 125 3280 500 7890 10 1 24861990 2722 8.37 1.30 12 0.05 1309.00 8445.00 16420 20240219 -33.31 8770 20241209 24.86 11270 -2.84 20250217 9430 16.12 20250102 16420 -33.31 20240219 8770 24.86 20241209 3.78 N 118990 500 124 억 742749 N N 0 N 00 N
10 20250218 160815 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10960 10 2 0.09 1358104130 124035 65.20 11040 11090 10820 14230 7670 10950 10949.36 2.92 0 15455 11416 11182 11036 10802 10656 11300 10920 125 3280 500 7880 10 1 24861990 2725 8.37 1.30 12 0.50 1309.00 8445.00 16420 20240219 -33.25 8770 20241209 24.97 11270 -2.75 20250217 9430 16.22 20250102 16420 -33.25 20240219 8770 24.97 20241209 3.73 N 118990 500 124 억 727015 N N 360 N 00 N
11 20250218 150816 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10990 40 2 0.37 1321181040 120672 63.43 11040 11090 10820 14230 7670 10950 10948.53 2.92 0 16403 11416 11182 11036 10802 10656 11300 10920 125 3280 500 7880 10 1 24861990 2732 8.40 1.30 12 0.49 1309.00 8445.00 16420 20240219 -33.07 8770 20241209 25.31 11270 -2.48 20250217 9430 16.54 20250102 16420 -33.07 20240219 8770 25.31 20241209 3.73 N 118990 500 124 억 727015 N N 360 N 00 N
12 20250218 140817 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 11020 70 2 0.64 1162459700 106230 55.84 11040 11090 10820 14230 7670 10950 10942.86 2.92 0 15045 11416 11182 11036 10802 10656 11300 10920 125 3280 500 7880 10 1 24861990 2740 8.42 1.30 12 0.43 1309.00 8445.00 16420 20240219 -32.89 8770 20241209 25.66 11270 -2.22 20250217 9430 16.86 20250102 16420 -32.89 20240219 8770 25.66 20241209 3.73 N 118990 500 124 억 727015 N N 360 N 00 N