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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015750/price/prices-20250301.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
20250312,160313,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5240,60,2,1.16,1035238235,197964,43.38,5170,5270,5170,6730,3630,5180,5229.45,6.27,0,29656,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4192,2.47,0.32,12,0.25,2124.00,16604.00,10240,20240228,-48.83,4550,20241209,15.16,5720,-8.39,20250226,4825,8.60,20250203,10200,-48.63,20240321,4550,15.16,20241209,2.73,N,015750,500,400 억,,5018103,N,N,530,N,00,N
20250312,150314,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5250,70,2,1.35,979450930,187337,41.05,5170,5270,5170,6730,3630,5180,5228.31,6.27,0,28344,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4200,2.47,0.32,12,0.23,2124.00,16604.00,10240,20240228,-48.73,4550,20241209,15.38,5720,-8.22,20250226,4825,8.81,20250203,10200,-48.53,20240321,4550,15.38,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
20250312,140313,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5240,60,2,1.16,818935895,156733,34.35,5170,5270,5170,6730,3630,5180,5225.07,6.27,0,12379,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4192,2.47,0.32,12,0.20,2124.00,16604.00,10240,20240228,-48.83,4550,20241209,15.16,5720,-8.39,20250226,4825,8.60,20250203,10200,-48.63,20240321,4550,15.16,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
20250312,130313,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5235,55,2,1.06,709941610,135857,29.77,5170,5270,5170,6730,3630,5180,5225.69,6.27,0,12147,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4188,2.46,0.32,12,0.17,2124.00,16604.00,10240,20240228,-48.88,4550,20241209,15.05,5720,-8.48,20250226,4825,8.50,20250203,10200,-48.68,20240321,4550,15.05,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
20250312,120314,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5260,80,2,1.54,582577105,111568,24.45,5170,5260,5170,6730,3630,5180,5221.76,6.27,0,14683,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4208,2.48,0.32,12,0.14,2124.00,16604.00,10240,20240228,-48.63,4550,20241209,15.60,5720,-8.04,20250226,4825,9.02,20250203,10200,-48.43,20240321,4550,15.60,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
20250312,110312,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5210,30,2,0.58,441135405,84608,18.54,5170,5250,5170,6730,3630,5180,5213.91,6.27,0,16177,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4168,2.45,0.31,12,0.11,2124.00,16604.00,10240,20240228,-49.12,4550,20241209,14.51,5720,-8.92,20250226,4825,7.98,20250203,10200,-48.92,20240321,4550,14.51,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
20250312,100313,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5220,40,2,0.77,212332415,40793,8.94,5170,5240,5170,6730,3630,5180,5205.18,6.27,0,-2906,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4176,2.46,0.31,12,0.05,2124.00,16604.00,10240,20240228,-49.02,4550,20241209,14.73,5720,-8.74,20250226,4825,8.19,20250203,10200,-48.82,20240321,4550,14.73,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
20250312,090314,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5200,20,2,0.39,35475340,6843,1.50,5170,5210,5170,6730,3630,5180,5184.24,6.27,0,-1004,5340,5260,5170,5090,5000,5215,5045,400,1550,500,3830,10,1,80000000,4160,2.45,0.31,12,0.01,2124.00,16604.00,10240,20240228,-49.22,4550,20241209,14.29,5720,-9.09,20250226,4825,7.77,20250203,10200,-49.02,20240321,4550,14.29,20241209,2.73,N,015750,500,400 억,,5018103,N,N,9649,N,00,N
20250311,160311,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5180,-170,5,-3.18,2334955745,452810,103.26,5220,5250,5080,6950,3750,5350,5156.55,6.41,0,-125848,5470,5410,5320,5260,5170,5440,5290,400,1600,500,3950,10,1,80000000,4144,2.44,0.31,12,0.57,2124.00,16604.00,10570,20240227,-50.99,4550,20241209,13.85,5720,-9.44,20250226,4825,7.36,20250203,10200,-49.22,20240321,4550,13.85,20241209,2.77,N,015750,500,400 억,,5125997,N,N,9649,N,00,N
20250311,150313,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5190,-160,5,-2.99,2198470795,426442,97.24,5220,5250,5080,6950,3750,5350,5155.38,6.41,0,-137902,5470,5410,5320,5260,5170,5440,5290,400,1600,500,3950,10,1,80000000,4152,2.44,0.31,12,0.53,2124.00,16604.00,10570,20240227,-50.90,4550,20241209,14.07,5720,-9.27,20250226,4825,7.56,20250203,10200,-49.12,20240321,4550,14.07,20241209,2.77,N,015750,500,400 억,,5125997,N,N,618,N,00,N
20250311,140313,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5210,-140,5,-2.62,1968285765,382041,87.12,5220,5250,5080,6950,3750,5350,5152.03,6.41,0,-139027,5470,5410,5320,5260,5170,5440,5290,400,1600,500,3950,10,1,80000000,4168,2.45,0.31,12,0.48,2124.00,16604.00,10570,20240227,-50.71,4550,20241209,14.51,5720,-8.92,20250226,4825,7.98,20250203,10200,-48.92,20240321,4550,14.51,20241209,2.77,N,015750,500,400 억,,5125997,N,N,618,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 20250312 160313 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5240 60 2 1.16 1035238235 197964 43.38 5170 5270 5170 6730 3630 5180 5229.45 6.27 0 29656 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4192 2.47 0.32 12 0.25 2124.00 16604.00 10240 20240228 -48.83 4550 20241209 15.16 5720 -8.39 20250226 4825 8.60 20250203 10200 -48.63 20240321 4550 15.16 20241209 2.73 N 015750 500 400 억 5018103 N N 530 N 00 N
3 20250312 150314 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5250 70 2 1.35 979450930 187337 41.05 5170 5270 5170 6730 3630 5180 5228.31 6.27 0 28344 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4200 2.47 0.32 12 0.23 2124.00 16604.00 10240 20240228 -48.73 4550 20241209 15.38 5720 -8.22 20250226 4825 8.81 20250203 10200 -48.53 20240321 4550 15.38 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N
4 20250312 140313 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5240 60 2 1.16 818935895 156733 34.35 5170 5270 5170 6730 3630 5180 5225.07 6.27 0 12379 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4192 2.47 0.32 12 0.20 2124.00 16604.00 10240 20240228 -48.83 4550 20241209 15.16 5720 -8.39 20250226 4825 8.60 20250203 10200 -48.63 20240321 4550 15.16 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N
5 20250312 130313 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5235 55 2 1.06 709941610 135857 29.77 5170 5270 5170 6730 3630 5180 5225.69 6.27 0 12147 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4188 2.46 0.32 12 0.17 2124.00 16604.00 10240 20240228 -48.88 4550 20241209 15.05 5720 -8.48 20250226 4825 8.50 20250203 10200 -48.68 20240321 4550 15.05 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N
6 20250312 120314 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5260 80 2 1.54 582577105 111568 24.45 5170 5260 5170 6730 3630 5180 5221.76 6.27 0 14683 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4208 2.48 0.32 12 0.14 2124.00 16604.00 10240 20240228 -48.63 4550 20241209 15.60 5720 -8.04 20250226 4825 9.02 20250203 10200 -48.43 20240321 4550 15.60 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N
7 20250312 110312 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5210 30 2 0.58 441135405 84608 18.54 5170 5250 5170 6730 3630 5180 5213.91 6.27 0 16177 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4168 2.45 0.31 12 0.11 2124.00 16604.00 10240 20240228 -49.12 4550 20241209 14.51 5720 -8.92 20250226 4825 7.98 20250203 10200 -48.92 20240321 4550 14.51 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N
8 20250312 100313 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5220 40 2 0.77 212332415 40793 8.94 5170 5240 5170 6730 3630 5180 5205.18 6.27 0 -2906 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4176 2.46 0.31 12 0.05 2124.00 16604.00 10240 20240228 -49.02 4550 20241209 14.73 5720 -8.74 20250226 4825 8.19 20250203 10200 -48.82 20240321 4550 14.73 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N
9 20250312 090314 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5200 20 2 0.39 35475340 6843 1.50 5170 5210 5170 6730 3630 5180 5184.24 6.27 0 -1004 5340 5260 5170 5090 5000 5215 5045 400 1550 500 3830 10 1 80000000 4160 2.45 0.31 12 0.01 2124.00 16604.00 10240 20240228 -49.22 4550 20241209 14.29 5720 -9.09 20250226 4825 7.77 20250203 10200 -49.02 20240321 4550 14.29 20241209 2.73 N 015750 500 400 억 5018103 N N 9649 N 00 N
10 20250311 160311 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5180 -170 5 -3.18 2334955745 452810 103.26 5220 5250 5080 6950 3750 5350 5156.55 6.41 0 -125848 5470 5410 5320 5260 5170 5440 5290 400 1600 500 3950 10 1 80000000 4144 2.44 0.31 12 0.57 2124.00 16604.00 10570 20240227 -50.99 4550 20241209 13.85 5720 -9.44 20250226 4825 7.36 20250203 10200 -49.22 20240321 4550 13.85 20241209 2.77 N 015750 500 400 억 5125997 N N 9649 N 00 N
11 20250311 150313 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5190 -160 5 -2.99 2198470795 426442 97.24 5220 5250 5080 6950 3750 5350 5155.38 6.41 0 -137902 5470 5410 5320 5260 5170 5440 5290 400 1600 500 3950 10 1 80000000 4152 2.44 0.31 12 0.53 2124.00 16604.00 10570 20240227 -50.90 4550 20241209 14.07 5720 -9.27 20250226 4825 7.56 20250203 10200 -49.12 20240321 4550 14.07 20241209 2.77 N 015750 500 400 억 5125997 N N 618 N 00 N
12 20250311 140313 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5210 -140 5 -2.62 1968285765 382041 87.12 5220 5250 5080 6950 3750 5350 5152.03 6.41 0 -139027 5470 5410 5320 5260 5170 5440 5290 400 1600 500 3950 10 1 80000000 4168 2.45 0.31 12 0.48 2124.00 16604.00 10570 20240227 -50.71 4550 20241209 14.51 5720 -8.92 20250226 4825 7.98 20250203 10200 -48.92 20240321 4550 14.51 20241209 2.77 N 015750 500 400 억 5125997 N N 618 N 00 N