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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
015750/price/prices-20250401.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
20250407,160302,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,4980,-350,5,-6.57,2946509160,585836,103.47,5110,5170,4960,6920,3740,5330,5029.69,5.97,0,-202831,5610,5470,5270,5130,4930,5540,5200,400,1590,500,3940,5,1,80000000,3984,2.84,0.26,12,0.73,1751.00,18910.00,10040,20240326,-50.40,4550,20241209,9.45,6840,-27.19,20250325,4825,3.21,20250203,9730,-48.82,20240502,4550,9.45,20241209,2.92,Y,015750,500,400 억,,4776378,N,N,43051,N,00,N
20250407,150305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5010,-320,5,-6.00,2686400980,533677,94.26,5110,5170,4960,6920,3740,5330,5033.76,5.97,0,-193325,5610,5470,5270,5130,4930,5540,5200,400,1590,500,3940,10,1,80000000,4008,2.86,0.26,12,0.67,1751.00,18910.00,10040,20240326,-50.10,4550,20241209,10.11,6840,-26.75,20250325,4825,3.83,20250203,9730,-48.51,20240502,4550,10.11,20241209,2.92,Y,015750,500,400 억,,4776378,N,N,31801,N,00,N
20250407,140304,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,4985,-345,5,-6.47,2366552416,469671,82.96,5110,5170,4960,6920,3740,5330,5038.75,5.97,0,-179767,5610,5470,5270,5130,4930,5540,5200,400,1590,500,3940,5,1,80000000,3988,2.85,0.26,12,0.59,1751.00,18910.00,10040,20240326,-50.35,4550,20241209,9.56,6840,-27.12,20250325,4825,3.32,20250203,9730,-48.77,20240502,4550,9.56,20241209,2.92,Y,015750,500,400 억,,4776378,N,N,31801,N,00,N
20250407,130303,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5010,-320,5,-6.00,2170082709,430315,76.00,5110,5170,4960,6920,3740,5330,5043.01,5.97,0,-157767,5610,5470,5270,5130,4930,5540,5200,400,1590,500,3940,10,1,80000000,4008,2.86,0.26,12,0.54,1751.00,18910.00,10040,20240326,-50.10,4550,20241209,10.11,6840,-26.75,20250325,4825,3.83,20250203,9730,-48.51,20240502,4550,10.11,20241209,2.92,Y,015750,500,400 억,,4776378,N,N,31801,N,00,N
20250407,120303,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5010,-320,5,-6.00,1898741760,376063,66.42,5110,5170,4960,6920,3740,5330,5049.00,5.97,0,-139990,5610,5470,5270,5130,4930,5540,5200,400,1590,500,3940,10,1,80000000,4008,2.86,0.26,12,0.47,1751.00,18910.00,10040,20240326,-50.10,4550,20241209,10.11,6840,-26.75,20250325,4825,3.83,20250203,9730,-48.51,20240502,4550,10.11,20241209,2.92,Y,015750,500,400 억,,4776378,N,N,31801,N,00,N
20250407,110303,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5100,-230,5,-4.32,1679581600,332600,58.75,5110,5170,4960,6920,3740,5330,5049.85,5.97,0,-123710,5610,5470,5270,5130,4930,5540,5200,400,1590,500,3940,10,1,80000000,4080,2.91,0.27,12,0.42,1751.00,18910.00,10040,20240326,-49.20,4550,20241209,12.09,6840,-25.44,20250325,4825,5.70,20250203,9730,-47.58,20240502,4550,12.09,20241209,2.92,Y,015750,500,400 억,,4776378,N,N,31801,N,00,N
20250407,100303,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5010,-320,5,-6.00,1241022635,245633,43.39,5110,5170,4960,6920,3740,5330,5052.34,5.97,0,-81279,5610,5470,5270,5130,4930,5540,5200,400,1590,500,3940,10,1,80000000,4008,2.86,0.26,12,0.31,1751.00,18910.00,10040,20240326,-50.10,4550,20241209,10.11,6840,-26.75,20250325,4825,3.83,20250203,9730,-48.51,20240502,4550,10.11,20241209,2.92,Y,015750,500,400 억,,4776378,N,N,31801,N,00,N
20250407,090304,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5100,-230,5,-4.32,248126790,48478,8.56,5110,5170,5090,6920,3740,5330,5118.34,5.97,0,-30160,5610,5470,5270,5130,4930,5540,5200,400,1590,500,3940,10,1,80000000,4080,2.91,0.27,12,0.06,1751.00,18910.00,10040,20240326,-49.20,4550,20241209,12.09,6840,-25.44,20250325,4825,5.70,20250203,9730,-47.58,20240502,4550,12.09,20241209,2.92,Y,015750,500,400 억,,4776378,N,N,31801,N,00,N
20250404,160303,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5330,100,2,1.91,2978784405,566167,94.04,5120,5410,5070,6790,3670,5230,5261.32,5.90,0,102694,5476,5352,5276,5152,5076,5315,5115,400,1560,500,3870,10,1,80000000,4264,3.04,0.28,12,0.71,1751.00,18910.00,10040,20240326,-46.91,4550,20241209,17.14,6840,-22.08,20250325,4825,10.47,20250203,9730,-45.22,20240502,4550,17.14,20241209,2.89,Y,015750,500,400 억,,4720212,N,N,31801,N,00,N
20250404,150304,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5340,110,2,2.10,2871611435,546071,90.70,5120,5410,5070,6790,3670,5230,5258.68,5.90,0,103568,5476,5352,5276,5152,5076,5315,5115,400,1560,500,3870,10,1,80000000,4272,3.05,0.28,12,0.68,1751.00,18910.00,10040,20240326,-46.81,4550,20241209,17.36,6840,-21.93,20250325,4825,10.67,20250203,9730,-45.12,20240502,4550,17.36,20241209,2.89,Y,015750,500,400 억,,4720212,N,N,44833,N,00,N
20250404,140305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5250,20,2,0.38,2558962575,486874,80.87,5120,5410,5070,6790,3670,5230,5255.90,5.90,0,111158,5476,5352,5276,5152,5076,5315,5115,400,1560,500,3870,10,1,80000000,4200,3.00,0.28,12,0.61,1751.00,18910.00,10040,20240326,-47.71,4550,20241209,15.38,6840,-23.25,20250325,4825,8.81,20250203,9730,-46.04,20240502,4550,15.38,20241209,2.89,Y,015750,500,400 억,,4720212,N,N,44833,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 20250407 160302 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 4980 -350 5 -6.57 2946509160 585836 103.47 5110 5170 4960 6920 3740 5330 5029.69 5.97 0 -202831 5610 5470 5270 5130 4930 5540 5200 400 1590 500 3940 5 1 80000000 3984 2.84 0.26 12 0.73 1751.00 18910.00 10040 20240326 -50.40 4550 20241209 9.45 6840 -27.19 20250325 4825 3.21 20250203 9730 -48.82 20240502 4550 9.45 20241209 2.92 Y 015750 500 400 억 4776378 N N 43051 N 00 N
3 20250407 150305 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5010 -320 5 -6.00 2686400980 533677 94.26 5110 5170 4960 6920 3740 5330 5033.76 5.97 0 -193325 5610 5470 5270 5130 4930 5540 5200 400 1590 500 3940 10 1 80000000 4008 2.86 0.26 12 0.67 1751.00 18910.00 10040 20240326 -50.10 4550 20241209 10.11 6840 -26.75 20250325 4825 3.83 20250203 9730 -48.51 20240502 4550 10.11 20241209 2.92 Y 015750 500 400 억 4776378 N N 31801 N 00 N
4 20250407 140304 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 4985 -345 5 -6.47 2366552416 469671 82.96 5110 5170 4960 6920 3740 5330 5038.75 5.97 0 -179767 5610 5470 5270 5130 4930 5540 5200 400 1590 500 3940 5 1 80000000 3988 2.85 0.26 12 0.59 1751.00 18910.00 10040 20240326 -50.35 4550 20241209 9.56 6840 -27.12 20250325 4825 3.32 20250203 9730 -48.77 20240502 4550 9.56 20241209 2.92 Y 015750 500 400 억 4776378 N N 31801 N 00 N
5 20250407 130303 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5010 -320 5 -6.00 2170082709 430315 76.00 5110 5170 4960 6920 3740 5330 5043.01 5.97 0 -157767 5610 5470 5270 5130 4930 5540 5200 400 1590 500 3940 10 1 80000000 4008 2.86 0.26 12 0.54 1751.00 18910.00 10040 20240326 -50.10 4550 20241209 10.11 6840 -26.75 20250325 4825 3.83 20250203 9730 -48.51 20240502 4550 10.11 20241209 2.92 Y 015750 500 400 억 4776378 N N 31801 N 00 N
6 20250407 120303 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5010 -320 5 -6.00 1898741760 376063 66.42 5110 5170 4960 6920 3740 5330 5049.00 5.97 0 -139990 5610 5470 5270 5130 4930 5540 5200 400 1590 500 3940 10 1 80000000 4008 2.86 0.26 12 0.47 1751.00 18910.00 10040 20240326 -50.10 4550 20241209 10.11 6840 -26.75 20250325 4825 3.83 20250203 9730 -48.51 20240502 4550 10.11 20241209 2.92 Y 015750 500 400 억 4776378 N N 31801 N 00 N
7 20250407 110303 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5100 -230 5 -4.32 1679581600 332600 58.75 5110 5170 4960 6920 3740 5330 5049.85 5.97 0 -123710 5610 5470 5270 5130 4930 5540 5200 400 1590 500 3940 10 1 80000000 4080 2.91 0.27 12 0.42 1751.00 18910.00 10040 20240326 -49.20 4550 20241209 12.09 6840 -25.44 20250325 4825 5.70 20250203 9730 -47.58 20240502 4550 12.09 20241209 2.92 Y 015750 500 400 억 4776378 N N 31801 N 00 N
8 20250407 100303 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5010 -320 5 -6.00 1241022635 245633 43.39 5110 5170 4960 6920 3740 5330 5052.34 5.97 0 -81279 5610 5470 5270 5130 4930 5540 5200 400 1590 500 3940 10 1 80000000 4008 2.86 0.26 12 0.31 1751.00 18910.00 10040 20240326 -50.10 4550 20241209 10.11 6840 -26.75 20250325 4825 3.83 20250203 9730 -48.51 20240502 4550 10.11 20241209 2.92 Y 015750 500 400 억 4776378 N N 31801 N 00 N
9 20250407 090304 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5100 -230 5 -4.32 248126790 48478 8.56 5110 5170 5090 6920 3740 5330 5118.34 5.97 0 -30160 5610 5470 5270 5130 4930 5540 5200 400 1590 500 3940 10 1 80000000 4080 2.91 0.27 12 0.06 1751.00 18910.00 10040 20240326 -49.20 4550 20241209 12.09 6840 -25.44 20250325 4825 5.70 20250203 9730 -47.58 20240502 4550 12.09 20241209 2.92 Y 015750 500 400 억 4776378 N N 31801 N 00 N
10 20250404 160303 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5330 100 2 1.91 2978784405 566167 94.04 5120 5410 5070 6790 3670 5230 5261.32 5.90 0 102694 5476 5352 5276 5152 5076 5315 5115 400 1560 500 3870 10 1 80000000 4264 3.04 0.28 12 0.71 1751.00 18910.00 10040 20240326 -46.91 4550 20241209 17.14 6840 -22.08 20250325 4825 10.47 20250203 9730 -45.22 20240502 4550 17.14 20241209 2.89 Y 015750 500 400 억 4720212 N N 31801 N 00 N
11 20250404 150304 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5340 110 2 2.10 2871611435 546071 90.70 5120 5410 5070 6790 3670 5230 5258.68 5.90 0 103568 5476 5352 5276 5152 5076 5315 5115 400 1560 500 3870 10 1 80000000 4272 3.05 0.28 12 0.68 1751.00 18910.00 10040 20240326 -46.81 4550 20241209 17.36 6840 -21.93 20250325 4825 10.67 20250203 9730 -45.12 20240502 4550 17.36 20241209 2.89 Y 015750 500 400 억 4720212 N N 44833 N 00 N
12 20250404 140305 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5250 20 2 0.38 2558962575 486874 80.87 5120 5410 5070 6790 3670 5230 5255.90 5.90 0 111158 5476 5352 5276 5152 5076 5315 5115 400 1560 500 3870 10 1 80000000 4200 3.00 0.28 12 0.61 1751.00 18910.00 10040 20240326 -47.71 4550 20241209 15.38 6840 -23.25 20250325 4825 8.81 20250203 9730 -46.04 20240502 4550 15.38 20241209 2.89 Y 015750 500 400 억 4720212 N N 44833 N 00 N