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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015750/price/prices-20250501.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
20250516,160249,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5530,-120,5,-2.12,1602695480,288847,133.23,5660,5660,5480,7340,3960,5650,5548.60,5.96,0,-56672,5783,5716,5673,5606,5563,5695,5585,400,1690,500,4180,10,1,80000000,4424,3.16,0.29,12,0.36,1751.00,18910.00,9730,20240508,-43.17,4550,20241209,21.54,6840,-19.15,20250325,4825,14.61,20250203,9560,-42.15,20240619,4550,21.54,20241209,3.01,Y,015750,500,400 억,,4764603,N,N,12096,N,00,N
20250516,150252,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5550,-100,5,-1.77,1526212750,275039,126.86,5660,5660,5480,7340,3960,5650,5549.08,5.96,0,-54346,5783,5716,5673,5606,5563,5695,5585,400,1690,500,4180,10,1,80000000,4440,3.17,0.29,12,0.34,1751.00,18910.00,9730,20240508,-42.96,4550,20241209,21.98,6840,-18.86,20250325,4825,15.03,20250203,9560,-41.95,20240619,4550,21.98,20241209,3.01,Y,015750,500,400 억,,4764603,N,N,3538,N,00,N
20250516,140252,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5570,-80,5,-1.42,1383704045,249364,115.02,5660,5660,5480,7340,3960,5650,5548.93,5.96,0,-49179,5783,5716,5673,5606,5563,5695,5585,400,1690,500,4180,10,1,80000000,4456,3.18,0.29,12,0.31,1751.00,18910.00,9730,20240508,-42.75,4550,20241209,22.42,6840,-18.57,20250325,4825,15.44,20250203,9560,-41.74,20240619,4550,22.42,20241209,3.01,Y,015750,500,400 억,,4764603,N,N,3538,N,00,N
20250516,130250,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5580,-70,5,-1.24,1270326045,228990,105.62,5660,5660,5480,7340,3960,5650,5547.52,5.96,0,-46221,5783,5716,5673,5606,5563,5695,5585,400,1690,500,4180,10,1,80000000,4464,3.19,0.30,12,0.29,1751.00,18910.00,9730,20240508,-42.65,4550,20241209,22.64,6840,-18.42,20250325,4825,15.65,20250203,9560,-41.63,20240619,4550,22.64,20241209,3.01,Y,015750,500,400 억,,4764603,N,N,3538,N,00,N
20250516,120251,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5520,-130,5,-2.30,977815610,176188,81.27,5660,5660,5480,7340,3960,5650,5549.84,5.96,0,-55915,5783,5716,5673,5606,5563,5695,5585,400,1690,500,4180,10,1,80000000,4416,3.15,0.29,12,0.22,1751.00,18910.00,9730,20240508,-43.27,4550,20241209,21.32,6840,-19.30,20250325,4825,14.40,20250203,9560,-42.26,20240619,4550,21.32,20241209,3.01,Y,015750,500,400 억,,4764603,N,N,3538,N,00,N
20250516,110243,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5520,-130,5,-2.30,805412310,144912,66.84,5660,5660,5500,7340,3960,5650,5557.94,5.96,0,-50300,5783,5716,5673,5606,5563,5695,5585,400,1690,500,4180,10,1,80000000,4416,3.15,0.29,12,0.18,1751.00,18910.00,9730,20240508,-43.27,4550,20241209,21.32,6840,-19.30,20250325,4825,14.40,20250203,9560,-42.26,20240619,4550,21.32,20241209,3.01,Y,015750,500,400 억,,4764603,N,N,3538,N,00,N
20250516,100253,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5540,-110,5,-1.95,552748070,99131,45.72,5660,5660,5510,7340,3960,5650,5575.94,5.96,0,-44545,5783,5716,5673,5606,5563,5695,5585,400,1690,500,4180,10,1,80000000,4432,3.16,0.29,12,0.12,1751.00,18910.00,9730,20240508,-43.06,4550,20241209,21.76,6840,-19.01,20250325,4825,14.82,20250203,9560,-42.05,20240619,4550,21.76,20241209,3.01,Y,015750,500,400 억,,4764603,N,N,3538,N,00,N
20250516,090252,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5620,-30,5,-0.53,55951670,9935,4.58,5660,5660,5620,7340,3960,5650,5631.77,5.96,0,-8589,5783,5716,5673,5606,5563,5695,5585,400,1690,500,4180,10,1,80000000,4496,3.21,0.30,12,0.01,1751.00,18910.00,9730,20240508,-42.24,4550,20241209,23.52,6840,-17.84,20250325,4825,16.48,20250203,9560,-41.21,20240619,4550,23.52,20241209,3.01,Y,015750,500,400 억,,4764603,N,N,3538,N,00,N
20250515,160307,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5650,-90,5,-1.57,1231726970,216804,91.87,5710,5740,5630,7460,4020,5740,5681.30,5.93,0,16311,5866,5802,5736,5672,5606,5770,5640,400,1720,500,4240,10,1,80000000,4520,3.23,0.30,12,0.27,1751.00,18910.00,9730,20240502,-41.93,4550,20241209,24.18,6840,-17.40,20250325,4825,17.10,20250203,9560,-40.90,20240619,4550,24.18,20241209,3.07,Y,015750,500,400 억,,4740889,N,N,3538,N,00,N
20250515,150309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5640,-100,5,-1.74,1149503720,202245,85.70,5710,5740,5630,7460,4020,5740,5683.72,5.93,0,24319,5866,5802,5736,5672,5606,5770,5640,400,1720,500,4240,10,1,80000000,4512,3.22,0.30,12,0.25,1751.00,18910.00,9730,20240502,-42.03,4550,20241209,23.96,6840,-17.54,20250325,4825,16.89,20250203,9560,-41.00,20240619,4550,23.96,20241209,3.07,Y,015750,500,400 억,,4740889,N,N,4729,N,00,N
20250515,140309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5660,-80,5,-1.39,943849330,165868,70.28,5710,5740,5630,7460,4020,5740,5690.36,5.93,0,26348,5866,5802,5736,5672,5606,5770,5640,400,1720,500,4240,10,1,80000000,4528,3.23,0.30,12,0.21,1751.00,18910.00,9730,20240502,-41.83,4550,20241209,24.40,6840,-17.25,20250325,4825,17.31,20250203,9560,-40.79,20240619,4550,24.40,20241209,3.07,Y,015750,500,400 억,,4740889,N,N,4729,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 20250516 160249 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5530 -120 5 -2.12 1602695480 288847 133.23 5660 5660 5480 7340 3960 5650 5548.60 5.96 0 -56672 5783 5716 5673 5606 5563 5695 5585 400 1690 500 4180 10 1 80000000 4424 3.16 0.29 12 0.36 1751.00 18910.00 9730 20240508 -43.17 4550 20241209 21.54 6840 -19.15 20250325 4825 14.61 20250203 9560 -42.15 20240619 4550 21.54 20241209 3.01 Y 015750 500 400 억 4764603 N N 12096 N 00 N
3 20250516 150252 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5550 -100 5 -1.77 1526212750 275039 126.86 5660 5660 5480 7340 3960 5650 5549.08 5.96 0 -54346 5783 5716 5673 5606 5563 5695 5585 400 1690 500 4180 10 1 80000000 4440 3.17 0.29 12 0.34 1751.00 18910.00 9730 20240508 -42.96 4550 20241209 21.98 6840 -18.86 20250325 4825 15.03 20250203 9560 -41.95 20240619 4550 21.98 20241209 3.01 Y 015750 500 400 억 4764603 N N 3538 N 00 N
4 20250516 140252 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5570 -80 5 -1.42 1383704045 249364 115.02 5660 5660 5480 7340 3960 5650 5548.93 5.96 0 -49179 5783 5716 5673 5606 5563 5695 5585 400 1690 500 4180 10 1 80000000 4456 3.18 0.29 12 0.31 1751.00 18910.00 9730 20240508 -42.75 4550 20241209 22.42 6840 -18.57 20250325 4825 15.44 20250203 9560 -41.74 20240619 4550 22.42 20241209 3.01 Y 015750 500 400 억 4764603 N N 3538 N 00 N
5 20250516 130250 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5580 -70 5 -1.24 1270326045 228990 105.62 5660 5660 5480 7340 3960 5650 5547.52 5.96 0 -46221 5783 5716 5673 5606 5563 5695 5585 400 1690 500 4180 10 1 80000000 4464 3.19 0.30 12 0.29 1751.00 18910.00 9730 20240508 -42.65 4550 20241209 22.64 6840 -18.42 20250325 4825 15.65 20250203 9560 -41.63 20240619 4550 22.64 20241209 3.01 Y 015750 500 400 억 4764603 N N 3538 N 00 N
6 20250516 120251 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5520 -130 5 -2.30 977815610 176188 81.27 5660 5660 5480 7340 3960 5650 5549.84 5.96 0 -55915 5783 5716 5673 5606 5563 5695 5585 400 1690 500 4180 10 1 80000000 4416 3.15 0.29 12 0.22 1751.00 18910.00 9730 20240508 -43.27 4550 20241209 21.32 6840 -19.30 20250325 4825 14.40 20250203 9560 -42.26 20240619 4550 21.32 20241209 3.01 Y 015750 500 400 억 4764603 N N 3538 N 00 N
7 20250516 110243 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5520 -130 5 -2.30 805412310 144912 66.84 5660 5660 5500 7340 3960 5650 5557.94 5.96 0 -50300 5783 5716 5673 5606 5563 5695 5585 400 1690 500 4180 10 1 80000000 4416 3.15 0.29 12 0.18 1751.00 18910.00 9730 20240508 -43.27 4550 20241209 21.32 6840 -19.30 20250325 4825 14.40 20250203 9560 -42.26 20240619 4550 21.32 20241209 3.01 Y 015750 500 400 억 4764603 N N 3538 N 00 N
8 20250516 100253 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5540 -110 5 -1.95 552748070 99131 45.72 5660 5660 5510 7340 3960 5650 5575.94 5.96 0 -44545 5783 5716 5673 5606 5563 5695 5585 400 1690 500 4180 10 1 80000000 4432 3.16 0.29 12 0.12 1751.00 18910.00 9730 20240508 -43.06 4550 20241209 21.76 6840 -19.01 20250325 4825 14.82 20250203 9560 -42.05 20240619 4550 21.76 20241209 3.01 Y 015750 500 400 억 4764603 N N 3538 N 00 N
9 20250516 090252 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5620 -30 5 -0.53 55951670 9935 4.58 5660 5660 5620 7340 3960 5650 5631.77 5.96 0 -8589 5783 5716 5673 5606 5563 5695 5585 400 1690 500 4180 10 1 80000000 4496 3.21 0.30 12 0.01 1751.00 18910.00 9730 20240508 -42.24 4550 20241209 23.52 6840 -17.84 20250325 4825 16.48 20250203 9560 -41.21 20240619 4550 23.52 20241209 3.01 Y 015750 500 400 억 4764603 N N 3538 N 00 N
10 20250515 160307 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5650 -90 5 -1.57 1231726970 216804 91.87 5710 5740 5630 7460 4020 5740 5681.30 5.93 0 16311 5866 5802 5736 5672 5606 5770 5640 400 1720 500 4240 10 1 80000000 4520 3.23 0.30 12 0.27 1751.00 18910.00 9730 20240502 -41.93 4550 20241209 24.18 6840 -17.40 20250325 4825 17.10 20250203 9560 -40.90 20240619 4550 24.18 20241209 3.07 Y 015750 500 400 억 4740889 N N 3538 N 00 N
11 20250515 150309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5640 -100 5 -1.74 1149503720 202245 85.70 5710 5740 5630 7460 4020 5740 5683.72 5.93 0 24319 5866 5802 5736 5672 5606 5770 5640 400 1720 500 4240 10 1 80000000 4512 3.22 0.30 12 0.25 1751.00 18910.00 9730 20240502 -42.03 4550 20241209 23.96 6840 -17.54 20250325 4825 16.89 20250203 9560 -41.00 20240619 4550 23.96 20241209 3.07 Y 015750 500 400 억 4740889 N N 4729 N 00 N
12 20250515 140309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5660 -80 5 -1.39 943849330 165868 70.28 5710 5740 5630 7460 4020 5740 5690.36 5.93 0 26348 5866 5802 5736 5672 5606 5770 5640 400 1720 500 4240 10 1 80000000 4528 3.23 0.30 12 0.21 1751.00 18910.00 9730 20240502 -41.83 4550 20241209 24.40 6840 -17.25 20250325 4825 17.31 20250203 9560 -40.79 20240619 4550 24.40 20241209 3.07 Y 015750 500 400 억 4740889 N N 4729 N 00 N