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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,40,2,0.76,1486290615,278877,113.85,5270,5380,5270,6850,3690,5270,5329.64,6.39,0,100767,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4248,2.50,0.32,12,0.35,2124.00,16604.00,10200,20240321,-47.94,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10200,-47.94,20240321,4550,16.70,20241209,2.58,N,015750,500,400 억,,5110661,N,N,2301,N,00,N
20250318,150319,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5300,30,2,0.57,1389995165,260735,106.44,5270,5380,5270,6850,3690,5270,5331.06,6.39,0,101822,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4240,2.50,0.32,12,0.33,2124.00,16604.00,10200,20240321,-48.04,4550,20241209,16.48,5720,-7.34,20250226,4825,9.84,20250203,10200,-48.04,20240321,4550,16.48,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N
20250318,140318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,40,2,0.76,1228680195,230313,94.02,5270,5380,5270,6850,3690,5270,5334.83,6.39,0,95405,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4248,2.50,0.32,12,0.29,2124.00,16604.00,10200,20240321,-47.94,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10200,-47.94,20240321,4550,16.70,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N
20250318,130318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5340,70,2,1.33,1114981005,208934,85.30,5270,5380,5270,6850,3690,5270,5336.52,6.39,0,89830,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4272,2.51,0.32,12,0.26,2124.00,16604.00,10200,20240321,-47.65,4550,20241209,17.36,5720,-6.64,20250226,4825,10.67,20250203,10200,-47.65,20240321,4550,17.36,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N
20250318,120318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5340,70,2,1.33,1020271730,191171,78.04,5270,5380,5270,6850,3690,5270,5336.96,6.39,0,86848,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4272,2.51,0.32,12,0.24,2124.00,16604.00,10200,20240321,-47.65,4550,20241209,17.36,5720,-6.64,20250226,4825,10.67,20250203,10200,-47.65,20240321,4550,17.36,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N
20250318,110317,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5350,80,2,1.52,906515240,169846,69.34,5270,5380,5270,6850,3690,5270,5337.28,6.39,0,79463,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4280,2.52,0.32,12,0.21,2124.00,16604.00,10200,20240321,-47.55,4550,20241209,17.58,5720,-6.47,20250226,4825,10.88,20250203,10200,-47.55,20240321,4550,17.58,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N
20250318,100318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,40,2,0.76,380372645,71552,29.21,5270,5350,5270,6850,3690,5270,5316.03,6.39,0,20607,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4248,2.50,0.32,12,0.09,2124.00,16604.00,10200,20240321,-47.94,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10200,-47.94,20240321,4550,16.70,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N
20250318,090318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5340,70,2,1.33,47356850,8946,3.65,5270,5350,5270,6850,3690,5270,5293.63,6.39,0,2074,5410,5340,5300,5230,5190,5325,5215,400,1580,500,3890,10,1,80000000,4272,2.51,0.32,12,0.01,2124.00,16604.00,10200,20240321,-47.65,4550,20241209,17.36,5720,-6.64,20250226,4825,10.67,20250203,10200,-47.65,20240321,4550,17.36,20241209,2.58,N,015750,500,400 억,,5110661,N,N,237,N,00,N
20250317,160318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5270,20,2,0.38,1287383110,242693,105.33,5270,5370,5260,6820,3680,5250,5304.59,6.40,0,14007,5376,5312,5256,5192,5136,5345,5225,400,1570,500,3880,10,1,80000000,4216,2.48,0.32,12,0.30,2124.00,16604.00,10200,20240321,-48.33,4550,20241209,15.82,5720,-7.87,20250226,4825,9.22,20250203,10200,-48.33,20240321,4550,15.82,20241209,2.58,N,015750,500,400 억,,5117797,N,N,237,N,00,N
20250317,150318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,40,2,0.76,1218578290,229650,99.67,5270,5370,5260,6820,3680,5250,5306.24,6.40,0,12879,5376,5312,5256,5192,5136,5345,5225,400,1570,500,3880,10,1,80000000,4232,2.49,0.32,12,0.29,2124.00,16604.00,10200,20240321,-48.14,4550,20241209,16.26,5720,-7.52,20250226,4825,9.64,20250203,10200,-48.14,20240321,4550,16.26,20241209,2.58,N,015750,500,400 억,,5117797,N,N,904,N,00,N
20250317,140318,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5300,50,2,0.95,1089868440,205340,89.12,5270,5370,5260,6820,3680,5250,5307.63,6.40,0,19882,5376,5312,5256,5192,5136,5345,5225,400,1570,500,3880,10,1,80000000,4240,2.50,0.32,12,0.26,2124.00,16604.00,10200,20240321,-48.04,4550,20241209,16.48,5720,-7.34,20250226,4825,9.84,20250203,10200,-48.04,20240321,4550,16.48,20241209,2.58,N,015750,500,400 억,,5117797,N,N,904,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 20250318 160317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5310 40 2 0.76 1486290615 278877 113.85 5270 5380 5270 6850 3690 5270 5329.64 6.39 0 100767 5410 5340 5300 5230 5190 5325 5215 400 1580 500 3890 10 1 80000000 4248 2.50 0.32 12 0.35 2124.00 16604.00 10200 20240321 -47.94 4550 20241209 16.70 5720 -7.17 20250226 4825 10.05 20250203 10200 -47.94 20240321 4550 16.70 20241209 2.58 N 015750 500 400 억 5110661 N N 2301 N 00 N
3 20250318 150319 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5300 30 2 0.57 1389995165 260735 106.44 5270 5380 5270 6850 3690 5270 5331.06 6.39 0 101822 5410 5340 5300 5230 5190 5325 5215 400 1580 500 3890 10 1 80000000 4240 2.50 0.32 12 0.33 2124.00 16604.00 10200 20240321 -48.04 4550 20241209 16.48 5720 -7.34 20250226 4825 9.84 20250203 10200 -48.04 20240321 4550 16.48 20241209 2.58 N 015750 500 400 억 5110661 N N 237 N 00 N
4 20250318 140318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5310 40 2 0.76 1228680195 230313 94.02 5270 5380 5270 6850 3690 5270 5334.83 6.39 0 95405 5410 5340 5300 5230 5190 5325 5215 400 1580 500 3890 10 1 80000000 4248 2.50 0.32 12 0.29 2124.00 16604.00 10200 20240321 -47.94 4550 20241209 16.70 5720 -7.17 20250226 4825 10.05 20250203 10200 -47.94 20240321 4550 16.70 20241209 2.58 N 015750 500 400 억 5110661 N N 237 N 00 N
5 20250318 130318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5340 70 2 1.33 1114981005 208934 85.30 5270 5380 5270 6850 3690 5270 5336.52 6.39 0 89830 5410 5340 5300 5230 5190 5325 5215 400 1580 500 3890 10 1 80000000 4272 2.51 0.32 12 0.26 2124.00 16604.00 10200 20240321 -47.65 4550 20241209 17.36 5720 -6.64 20250226 4825 10.67 20250203 10200 -47.65 20240321 4550 17.36 20241209 2.58 N 015750 500 400 억 5110661 N N 237 N 00 N
6 20250318 120318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5340 70 2 1.33 1020271730 191171 78.04 5270 5380 5270 6850 3690 5270 5336.96 6.39 0 86848 5410 5340 5300 5230 5190 5325 5215 400 1580 500 3890 10 1 80000000 4272 2.51 0.32 12 0.24 2124.00 16604.00 10200 20240321 -47.65 4550 20241209 17.36 5720 -6.64 20250226 4825 10.67 20250203 10200 -47.65 20240321 4550 17.36 20241209 2.58 N 015750 500 400 억 5110661 N N 237 N 00 N
7 20250318 110317 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5350 80 2 1.52 906515240 169846 69.34 5270 5380 5270 6850 3690 5270 5337.28 6.39 0 79463 5410 5340 5300 5230 5190 5325 5215 400 1580 500 3890 10 1 80000000 4280 2.52 0.32 12 0.21 2124.00 16604.00 10200 20240321 -47.55 4550 20241209 17.58 5720 -6.47 20250226 4825 10.88 20250203 10200 -47.55 20240321 4550 17.58 20241209 2.58 N 015750 500 400 억 5110661 N N 237 N 00 N
8 20250318 100318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5310 40 2 0.76 380372645 71552 29.21 5270 5350 5270 6850 3690 5270 5316.03 6.39 0 20607 5410 5340 5300 5230 5190 5325 5215 400 1580 500 3890 10 1 80000000 4248 2.50 0.32 12 0.09 2124.00 16604.00 10200 20240321 -47.94 4550 20241209 16.70 5720 -7.17 20250226 4825 10.05 20250203 10200 -47.94 20240321 4550 16.70 20241209 2.58 N 015750 500 400 억 5110661 N N 237 N 00 N
9 20250318 090318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5340 70 2 1.33 47356850 8946 3.65 5270 5350 5270 6850 3690 5270 5293.63 6.39 0 2074 5410 5340 5300 5230 5190 5325 5215 400 1580 500 3890 10 1 80000000 4272 2.51 0.32 12 0.01 2124.00 16604.00 10200 20240321 -47.65 4550 20241209 17.36 5720 -6.64 20250226 4825 10.67 20250203 10200 -47.65 20240321 4550 17.36 20241209 2.58 N 015750 500 400 억 5110661 N N 237 N 00 N
10 20250317 160318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5270 20 2 0.38 1287383110 242693 105.33 5270 5370 5260 6820 3680 5250 5304.59 6.40 0 14007 5376 5312 5256 5192 5136 5345 5225 400 1570 500 3880 10 1 80000000 4216 2.48 0.32 12 0.30 2124.00 16604.00 10200 20240321 -48.33 4550 20241209 15.82 5720 -7.87 20250226 4825 9.22 20250203 10200 -48.33 20240321 4550 15.82 20241209 2.58 N 015750 500 400 억 5117797 N N 237 N 00 N
11 20250317 150318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5290 40 2 0.76 1218578290 229650 99.67 5270 5370 5260 6820 3680 5250 5306.24 6.40 0 12879 5376 5312 5256 5192 5136 5345 5225 400 1570 500 3880 10 1 80000000 4232 2.49 0.32 12 0.29 2124.00 16604.00 10200 20240321 -48.14 4550 20241209 16.26 5720 -7.52 20250226 4825 9.64 20250203 10200 -48.14 20240321 4550 16.26 20241209 2.58 N 015750 500 400 억 5117797 N N 904 N 00 N
12 20250317 140318 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5300 50 2 0.95 1089868440 205340 89.12 5270 5370 5260 6820 3680 5250 5307.63 6.40 0 19882 5376 5312 5256 5192 5136 5345 5225 400 1570 500 3880 10 1 80000000 4240 2.50 0.32 12 0.26 2124.00 16604.00 10200 20240321 -48.04 4550 20241209 16.48 5720 -7.34 20250226 4825 9.84 20250203 10200 -48.04 20240321 4550 16.48 20241209 2.58 N 015750 500 400 억 5117797 N N 904 N 00 N