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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160755,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10510,-240,5,-2.23,1018237350,96098,71.73,10780,10780,10500,13970,7530,10750,10596.14,2.74,0,-7928,11096,10922,10826,10652,10556,10875,10605,125,3220,500,7740,10,1,24861990,2613,8.03,1.24,12,0.39,1309.00,8445.00,16420,20240219,-35.99,8770,20241209,19.84,11000,-4.45,20250210,9430,11.45,20250102,16420,-35.99,20240219,8770,19.84,20241209,3.80,N,118990,500,124 억,,680182,N,N,566,N,00,N
20250212,150754,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10560,-190,5,-1.77,950331700,89645,66.92,10780,10780,10500,13970,7530,10750,10601.06,2.74,0,-6785,11096,10922,10826,10652,10556,10875,10605,125,3220,500,7740,10,1,24861990,2625,8.07,1.25,12,0.36,1309.00,8445.00,16420,20240219,-35.69,8770,20241209,20.41,11000,-4.00,20250210,9430,11.98,20250102,16420,-35.69,20240219,8770,20.41,20241209,3.80,N,118990,500,124 억,,680182,N,N,450,N,00,N
20250212,140756,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10540,-210,5,-1.95,831681660,78375,58.50,10780,10780,10500,13970,7530,10750,10611.57,2.74,0,-7455,11096,10922,10826,10652,10556,10875,10605,125,3220,500,7740,10,1,24861990,2620,8.05,1.25,12,0.32,1309.00,8445.00,16420,20240219,-35.81,8770,20241209,20.18,11000,-4.18,20250210,9430,11.77,20250102,16420,-35.81,20240219,8770,20.18,20241209,3.80,N,118990,500,124 억,,680182,N,N,450,N,00,N
20250212,130757,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10570,-180,5,-1.67,727761260,68522,51.15,10780,10780,10500,13970,7530,10750,10620.84,2.74,0,-5441,11096,10922,10826,10652,10556,10875,10605,125,3220,500,7740,10,1,24861990,2628,8.07,1.25,12,0.28,1309.00,8445.00,16420,20240219,-35.63,8770,20241209,20.52,11000,-3.91,20250210,9430,12.09,20250102,16420,-35.63,20240219,8770,20.52,20241209,3.80,N,118990,500,124 억,,680182,N,N,450,N,00,N
20250212,120753,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10590,-160,5,-1.49,671908800,63245,47.21,10780,10780,10500,13970,7530,10750,10623.90,2.74,0,-6047,11096,10922,10826,10652,10556,10875,10605,125,3220,500,7740,10,1,24861990,2633,8.09,1.25,12,0.25,1309.00,8445.00,16420,20240219,-35.51,8770,20241209,20.75,11000,-3.73,20250210,9430,12.30,20250102,16420,-35.51,20240219,8770,20.75,20241209,3.80,N,118990,500,124 억,,680182,N,N,450,N,00,N
20250212,110753,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10650,-100,5,-0.93,544555650,51239,38.25,10780,10780,10500,13970,7530,10750,10627.76,2.74,0,287,11096,10922,10826,10652,10556,10875,10605,125,3220,500,7740,10,1,24861990,2648,8.14,1.26,12,0.21,1309.00,8445.00,16420,20240219,-35.14,8770,20241209,21.44,11000,-3.18,20250210,9430,12.94,20250102,16420,-35.14,20240219,8770,21.44,20241209,3.80,N,118990,500,124 억,,680182,N,N,450,N,00,N
20250212,100747,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10600,-150,5,-1.40,333024610,31274,23.34,10780,10780,10500,13970,7530,10750,10648.61,2.74,0,-8441,11096,10922,10826,10652,10556,10875,10605,125,3220,500,7740,10,1,24861990,2635,8.10,1.26,12,0.13,1309.00,8445.00,16420,20240219,-35.44,8770,20241209,20.87,11000,-3.64,20250210,9430,12.41,20250102,16420,-35.44,20240219,8770,20.87,20241209,3.80,N,118990,500,124 억,,680182,N,N,450,N,00,N
20250212,090748,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10620,-130,5,-1.21,140662640,13117,9.79,10780,10780,10610,13970,7530,10750,10723.69,2.74,0,-8628,11096,10922,10826,10652,10556,10875,10605,125,3220,500,7740,10,1,24861990,2640,8.11,1.26,12,0.05,1309.00,8445.00,16420,20240219,-35.32,8770,20241209,21.09,11000,-3.45,20250210,9430,12.62,20250102,16420,-35.32,20240219,8770,21.09,20241209,3.80,N,118990,500,124 억,,680182,N,N,450,N,00,N
20250211,160757,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10750,-180,5,-1.65,1443065080,133369,53.37,11000,11000,10730,14200,7660,10930,10819.93,2.77,0,-11181,11256,11092,10836,10672,10416,11175,10755,125,3270,500,7860,10,1,24861990,2673,8.21,1.27,12,0.54,1309.00,8445.00,16420,20240219,-34.53,8770,20241209,22.58,11000,0.00,20250210,9430,14.00,20250102,16420,-34.53,20240219,8770,22.58,20241209,3.83,N,118990,500,124 억,,688229,N,N,450,N,00,N
20250211,150756,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10790,-140,5,-1.28,1349182270,124648,49.88,11000,11000,10730,14200,7660,10930,10823.75,2.77,0,-10563,11256,11092,10836,10672,10416,11175,10755,125,3270,500,7860,10,1,24861990,2683,8.24,1.28,12,0.50,1309.00,8445.00,16420,20240219,-34.29,8770,20241209,23.03,11000,0.00,20250210,9430,14.42,20250102,16420,-34.29,20240219,8770,23.03,20241209,3.83,N,118990,500,124 억,,688229,N,N,2386,N,00,N
20250211,140757,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10790,-140,5,-1.28,1160063160,107127,42.87,11000,11000,10730,14200,7660,10930,10828.65,2.77,0,-8486,11256,11092,10836,10672,10416,11175,10755,125,3270,500,7860,10,1,24861990,2683,8.24,1.28,12,0.43,1309.00,8445.00,16420,20240219,-34.29,8770,20241209,23.03,11000,0.00,20250210,9430,14.42,20250102,16420,-34.29,20240219,8770,23.03,20241209,3.83,N,118990,500,124 억,,688229,N,N,2386,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 20250212 160755 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10510 -240 5 -2.23 1018237350 96098 71.73 10780 10780 10500 13970 7530 10750 10596.14 2.74 0 -7928 11096 10922 10826 10652 10556 10875 10605 125 3220 500 7740 10 1 24861990 2613 8.03 1.24 12 0.39 1309.00 8445.00 16420 20240219 -35.99 8770 20241209 19.84 11000 -4.45 20250210 9430 11.45 20250102 16420 -35.99 20240219 8770 19.84 20241209 3.80 N 118990 500 124 억 680182 N N 566 N 00 N
3 20250212 150754 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10560 -190 5 -1.77 950331700 89645 66.92 10780 10780 10500 13970 7530 10750 10601.06 2.74 0 -6785 11096 10922 10826 10652 10556 10875 10605 125 3220 500 7740 10 1 24861990 2625 8.07 1.25 12 0.36 1309.00 8445.00 16420 20240219 -35.69 8770 20241209 20.41 11000 -4.00 20250210 9430 11.98 20250102 16420 -35.69 20240219 8770 20.41 20241209 3.80 N 118990 500 124 억 680182 N N 450 N 00 N
4 20250212 140756 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10540 -210 5 -1.95 831681660 78375 58.50 10780 10780 10500 13970 7530 10750 10611.57 2.74 0 -7455 11096 10922 10826 10652 10556 10875 10605 125 3220 500 7740 10 1 24861990 2620 8.05 1.25 12 0.32 1309.00 8445.00 16420 20240219 -35.81 8770 20241209 20.18 11000 -4.18 20250210 9430 11.77 20250102 16420 -35.81 20240219 8770 20.18 20241209 3.80 N 118990 500 124 억 680182 N N 450 N 00 N
5 20250212 130757 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10570 -180 5 -1.67 727761260 68522 51.15 10780 10780 10500 13970 7530 10750 10620.84 2.74 0 -5441 11096 10922 10826 10652 10556 10875 10605 125 3220 500 7740 10 1 24861990 2628 8.07 1.25 12 0.28 1309.00 8445.00 16420 20240219 -35.63 8770 20241209 20.52 11000 -3.91 20250210 9430 12.09 20250102 16420 -35.63 20240219 8770 20.52 20241209 3.80 N 118990 500 124 억 680182 N N 450 N 00 N
6 20250212 120753 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10590 -160 5 -1.49 671908800 63245 47.21 10780 10780 10500 13970 7530 10750 10623.90 2.74 0 -6047 11096 10922 10826 10652 10556 10875 10605 125 3220 500 7740 10 1 24861990 2633 8.09 1.25 12 0.25 1309.00 8445.00 16420 20240219 -35.51 8770 20241209 20.75 11000 -3.73 20250210 9430 12.30 20250102 16420 -35.51 20240219 8770 20.75 20241209 3.80 N 118990 500 124 억 680182 N N 450 N 00 N
7 20250212 110753 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10650 -100 5 -0.93 544555650 51239 38.25 10780 10780 10500 13970 7530 10750 10627.76 2.74 0 287 11096 10922 10826 10652 10556 10875 10605 125 3220 500 7740 10 1 24861990 2648 8.14 1.26 12 0.21 1309.00 8445.00 16420 20240219 -35.14 8770 20241209 21.44 11000 -3.18 20250210 9430 12.94 20250102 16420 -35.14 20240219 8770 21.44 20241209 3.80 N 118990 500 124 억 680182 N N 450 N 00 N
8 20250212 100747 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10600 -150 5 -1.40 333024610 31274 23.34 10780 10780 10500 13970 7530 10750 10648.61 2.74 0 -8441 11096 10922 10826 10652 10556 10875 10605 125 3220 500 7740 10 1 24861990 2635 8.10 1.26 12 0.13 1309.00 8445.00 16420 20240219 -35.44 8770 20241209 20.87 11000 -3.64 20250210 9430 12.41 20250102 16420 -35.44 20240219 8770 20.87 20241209 3.80 N 118990 500 124 억 680182 N N 450 N 00 N
9 20250212 090748 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10620 -130 5 -1.21 140662640 13117 9.79 10780 10780 10610 13970 7530 10750 10723.69 2.74 0 -8628 11096 10922 10826 10652 10556 10875 10605 125 3220 500 7740 10 1 24861990 2640 8.11 1.26 12 0.05 1309.00 8445.00 16420 20240219 -35.32 8770 20241209 21.09 11000 -3.45 20250210 9430 12.62 20250102 16420 -35.32 20240219 8770 21.09 20241209 3.80 N 118990 500 124 억 680182 N N 450 N 00 N
10 20250211 160757 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10750 -180 5 -1.65 1443065080 133369 53.37 11000 11000 10730 14200 7660 10930 10819.93 2.77 0 -11181 11256 11092 10836 10672 10416 11175 10755 125 3270 500 7860 10 1 24861990 2673 8.21 1.27 12 0.54 1309.00 8445.00 16420 20240219 -34.53 8770 20241209 22.58 11000 0.00 20250210 9430 14.00 20250102 16420 -34.53 20240219 8770 22.58 20241209 3.83 N 118990 500 124 억 688229 N N 450 N 00 N
11 20250211 150756 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10790 -140 5 -1.28 1349182270 124648 49.88 11000 11000 10730 14200 7660 10930 10823.75 2.77 0 -10563 11256 11092 10836 10672 10416 11175 10755 125 3270 500 7860 10 1 24861990 2683 8.24 1.28 12 0.50 1309.00 8445.00 16420 20240219 -34.29 8770 20241209 23.03 11000 0.00 20250210 9430 14.42 20250102 16420 -34.29 20240219 8770 23.03 20241209 3.83 N 118990 500 124 억 688229 N N 2386 N 00 N
12 20250211 140757 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10790 -140 5 -1.28 1160063160 107127 42.87 11000 11000 10730 14200 7660 10930 10828.65 2.77 0 -8486 11256 11092 10836 10672 10416 11175 10755 125 3270 500 7860 10 1 24861990 2683 8.24 1.28 12 0.43 1309.00 8445.00 16420 20240219 -34.29 8770 20241209 23.03 11000 0.00 20250210 9430 14.42 20250102 16420 -34.29 20240219 8770 23.03 20241209 3.83 N 118990 500 124 억 688229 N N 2386 N 00 N