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
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
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
20250218,130317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,0,3,0.00,841684670,160301,45.72,5280,5310,5210,6850,3690,5270,5250.65,6.67,0,7002,5396,5332,5276,5212,5156,5330,5210,400,1580,500,3890,10,1,80000000,4216,2.48,0.32,12,0.20,2124.00,16604.00,10990,20240226,-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
20250218,120317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,0,3,0.00,716187560,136474,38.92,5280,5310,5210,6850,3690,5270,5247.79,6.67,0,8026,5396,5332,5276,5212,5156,5330,5210,400,1580,500,3890,10,1,80000000,4216,2.48,0.32,12,0.17,2124.00,16604.00,10990,20240226,-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
20250218,110317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5220,-50,5,-0.95,591011290,112660,32.13,5280,5310,5210,6850,3690,5270,5245.97,6.67,0,-1188,5396,5332,5276,5212,5156,5330,5210,400,1580,500,3890,10,1,80000000,4176,2.46,0.31,12,0.14,2124.00,16604.00,10990,20240226,-52.50,4550,20241209,14.73,5420,-3.69,20250109,4825,8.19,20250203,10990,-52.50,20240226,4550,14.73,20241209,2.52,N,015750,500,400 억,,5336319,N,N,1574,N,00,N
20250218,100317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5230,-40,5,-0.76,452244280,86090,24.55,5280,5310,5210,6850,3690,5270,5253.16,6.67,0,3486,5396,5332,5276,5212,5156,5330,5210,400,1580,500,3890,10,1,80000000,4184,2.46,0.31,12,0.11,2124.00,16604.00,10990,20240226,-52.41,4550,20241209,14.95,5420,-3.51,20250109,4825,8.39,20250203,10990,-52.41,20240226,4550,14.95,20241209,2.52,N,015750,500,400 억,,5336319,N,N,1574,N,00,N
20250218,090317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,-10,5,-0.19,29202940,5536,1.58,5280,5310,5260,6850,3690,5270,5275.10,6.67,0,-2133,5396,5332,5276,5212,5156,5330,5210,400,1580,500,3890,10,1,80000000,4208,2.48,0.32,12,0.01,2124.00,16604.00,10990,20240226,-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
20250217,160317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,30,2,0.57,1841104950,348062,134.18,5270,5340,5220,6810,3670,5240,5289.64,6.64,0,8330,5366,5302,5246,5182,5126,5275,5155,400,1570,500,3870,10,1,80000000,4216,2.48,0.32,12,0.44,2124.00,16604.00,10990,20240226,-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,,5311041,N,N,1574,N,00,N
20250217,150316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,50,2,0.95,1724772470,325993,125.67,5270,5340,5220,6810,3670,5240,5290.88,6.64,0,7724,5366,5302,5246,5182,5126,5275,5155,400,1570,500,3870,10,1,80000000,4232,2.49,0.32,12,0.41,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5420,-2.40,20250109,4825,9.64,20250203,10990,-51.87,20240226,4550,16.26,20241209,2.52,N,015750,500,400 억,,5311041,N,N,2454,N,00,N
20250217,140316,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,50,2,0.95,1548694560,292617,112.80,5270,5340,5220,6810,3670,5240,5292.62,6.64,0,8143,5366,5302,5246,5182,5126,5275,5155,400,1570,500,3870,10,1,80000000,4232,2.49,0.32,12,0.37,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5420,-2.40,20250109,4825,9.64,20250203,10990,-51.87,20240226,4550,16.26,20241209,2.52,N,015750,500,400 억,,5311041,N,N,2454,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 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
3 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
4 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
5 20250218 130317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5270 0 3 0.00 841684670 160301 45.72 5280 5310 5210 6850 3690 5270 5250.65 6.67 0 7002 5396 5332 5276 5212 5156 5330 5210 400 1580 500 3890 10 1 80000000 4216 2.48 0.32 12 0.20 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
6 20250218 120317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5270 0 3 0.00 716187560 136474 38.92 5280 5310 5210 6850 3690 5270 5247.79 6.67 0 8026 5396 5332 5276 5212 5156 5330 5210 400 1580 500 3890 10 1 80000000 4216 2.48 0.32 12 0.17 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
7 20250218 110317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5220 -50 5 -0.95 591011290 112660 32.13 5280 5310 5210 6850 3690 5270 5245.97 6.67 0 -1188 5396 5332 5276 5212 5156 5330 5210 400 1580 500 3890 10 1 80000000 4176 2.46 0.31 12 0.14 2124.00 16604.00 10990 20240226 -52.50 4550 20241209 14.73 5420 -3.69 20250109 4825 8.19 20250203 10990 -52.50 20240226 4550 14.73 20241209 2.52 N 015750 500 400 억 5336319 N N 1574 N 00 N
8 20250218 100317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5230 -40 5 -0.76 452244280 86090 24.55 5280 5310 5210 6850 3690 5270 5253.16 6.67 0 3486 5396 5332 5276 5212 5156 5330 5210 400 1580 500 3890 10 1 80000000 4184 2.46 0.31 12 0.11 2124.00 16604.00 10990 20240226 -52.41 4550 20241209 14.95 5420 -3.51 20250109 4825 8.39 20250203 10990 -52.41 20240226 4550 14.95 20241209 2.52 N 015750 500 400 억 5336319 N N 1574 N 00 N
9 20250218 090317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5260 -10 5 -0.19 29202940 5536 1.58 5280 5310 5260 6850 3690 5270 5275.10 6.67 0 -2133 5396 5332 5276 5212 5156 5330 5210 400 1580 500 3890 10 1 80000000 4208 2.48 0.32 12 0.01 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
10 20250217 160317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5270 30 2 0.57 1841104950 348062 134.18 5270 5340 5220 6810 3670 5240 5289.64 6.64 0 8330 5366 5302 5246 5182 5126 5275 5155 400 1570 500 3870 10 1 80000000 4216 2.48 0.32 12 0.44 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 5311041 N N 1574 N 00 N
11 20250217 150316 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5290 50 2 0.95 1724772470 325993 125.67 5270 5340 5220 6810 3670 5240 5290.88 6.64 0 7724 5366 5302 5246 5182 5126 5275 5155 400 1570 500 3870 10 1 80000000 4232 2.49 0.32 12 0.41 2124.00 16604.00 10990 20240226 -51.87 4550 20241209 16.26 5420 -2.40 20250109 4825 9.64 20250203 10990 -51.87 20240226 4550 16.26 20241209 2.52 N 015750 500 400 억 5311041 N N 2454 N 00 N
12 20250217 140316 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5290 50 2 0.95 1548694560 292617 112.80 5270 5340 5220 6810 3670 5240 5292.62 6.64 0 8143 5366 5302 5246 5182 5126 5275 5155 400 1570 500 3870 10 1 80000000 4232 2.49 0.32 12 0.37 2124.00 16604.00 10990 20240226 -51.87 4550 20241209 16.26 5420 -2.40 20250109 4825 9.64 20250203 10990 -51.87 20240226 4550 16.26 20241209 2.52 N 015750 500 400 억 5311041 N N 2454 N 00 N