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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 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
20250414,160308,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5050,20,2,0.40,1354603335,267838,77.22,5080,5140,5030,6530,3530,5030,5057.55,5.47,0,-7238,5153,5091,4998,4936,4843,5107,4952,400,1500,500,3720,10,1,80000000,4040,2.88,0.27,12,0.33,1751.00,18910.00,9730,20240502,-48.10,4550,20241209,10.99,6840,-26.17,20250325,4825,4.66,20250203,9730,-48.10,20240502,4550,10.99,20241209,2.74,Y,015750,500,400 억,,4376761,N,N,10419,N,00,N
20250414,150310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5050,20,2,0.40,1300453875,257114,74.13,5080,5140,5030,6530,3530,5030,5057.89,5.47,0,-5096,5153,5091,4998,4936,4843,5107,4952,400,1500,500,3720,10,1,80000000,4040,2.88,0.27,12,0.32,1751.00,18910.00,9730,20240502,-48.10,4550,20241209,10.99,6840,-26.17,20250325,4825,4.66,20250203,9730,-48.10,20240502,4550,10.99,20241209,2.74,Y,015750,500,400 억,,4376761,N,N,20299,N,00,N
20250414,140310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5040,10,2,0.20,1109453545,219245,63.21,5080,5140,5030,6530,3530,5030,5060.34,5.47,0,-7906,5153,5091,4998,4936,4843,5107,4952,400,1500,500,3720,10,1,80000000,4032,2.88,0.27,12,0.27,1751.00,18910.00,9730,20240502,-48.20,4550,20241209,10.77,6840,-26.32,20250325,4825,4.46,20250203,9730,-48.20,20240502,4550,10.77,20241209,2.74,Y,015750,500,400 억,,4376761,N,N,20299,N,00,N
20250414,130310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5050,20,2,0.40,953157565,188250,54.28,5080,5140,5030,6530,3530,5030,5063.25,5.47,0,-7294,5153,5091,4998,4936,4843,5107,4952,400,1500,500,3720,10,1,80000000,4040,2.88,0.27,12,0.24,1751.00,18910.00,9730,20240502,-48.10,4550,20241209,10.99,6840,-26.17,20250325,4825,4.66,20250203,9730,-48.10,20240502,4550,10.99,20241209,2.74,Y,015750,500,400 억,,4376761,N,N,20299,N,00,N
20250414,120311,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5070,40,2,0.80,847766075,167419,48.27,5080,5140,5030,6530,3530,5030,5063.74,5.47,0,-13193,5153,5091,4998,4936,4843,5107,4952,400,1500,500,3720,10,1,80000000,4056,2.90,0.27,12,0.21,1751.00,18910.00,9730,20240502,-47.89,4550,20241209,11.43,6840,-25.88,20250325,4825,5.08,20250203,9730,-47.89,20240502,4550,11.43,20241209,2.74,Y,015750,500,400 억,,4376761,N,N,20299,N,00,N
20250414,110309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5060,30,2,0.60,678088485,133935,38.62,5080,5140,5030,6530,3530,5030,5062.82,5.47,0,-27468,5153,5091,4998,4936,4843,5107,4952,400,1500,500,3720,10,1,80000000,4048,2.89,0.27,12,0.17,1751.00,18910.00,9730,20240502,-48.00,4550,20241209,11.21,6840,-26.02,20250325,4825,4.87,20250203,9730,-48.00,20240502,4550,11.21,20241209,2.74,Y,015750,500,400 억,,4376761,N,N,20299,N,00,N
20250414,100310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5040,10,2,0.20,455178305,89754,25.88,5080,5140,5030,6530,3530,5030,5071.40,5.47,0,-22494,5153,5091,4998,4936,4843,5107,4952,400,1500,500,3720,10,1,80000000,4032,2.88,0.27,12,0.11,1751.00,18910.00,9730,20240502,-48.20,4550,20241209,10.77,6840,-26.32,20250325,4825,4.46,20250203,9730,-48.20,20240502,4550,10.77,20241209,2.74,Y,015750,500,400 억,,4376761,N,N,20299,N,00,N
20250414,090310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5080,50,2,0.99,91753670,18031,5.20,5080,5140,5070,6530,3530,5030,5088.66,5.47,0,-4812,5153,5091,4998,4936,4843,5107,4952,400,1500,500,3720,10,1,80000000,4064,2.90,0.27,12,0.02,1751.00,18910.00,9730,20240502,-47.79,4550,20241209,11.65,6840,-25.73,20250325,4825,5.28,20250203,9730,-47.79,20240502,4550,11.65,20241209,2.74,Y,015750,500,400 억,,4376761,N,N,20299,N,00,N
20250411,160307,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5030,-100,5,-1.95,1730006270,346829,64.16,5030,5060,4905,6660,3600,5130,4987.91,5.54,0,-75365,5310,5220,5140,5050,4970,5180,5010,400,1530,500,3790,10,1,80000000,4024,2.87,0.27,12,0.43,1751.00,18910.00,9730,20240502,-48.30,4550,20241209,10.55,6840,-26.46,20250325,4825,4.25,20250203,9730,-48.30,20240502,4550,10.55,20241209,2.75,Y,015750,500,400 억,,4429584,N,N,20299,N,00,N
20250411,150309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5050,-80,5,-1.56,1584872810,318010,58.83,5030,5050,4905,6660,3600,5130,4983.72,5.54,0,-66950,5310,5220,5140,5050,4970,5180,5010,400,1530,500,3790,10,1,80000000,4040,2.88,0.27,12,0.40,1751.00,18910.00,9730,20240502,-48.10,4550,20241209,10.99,6840,-26.17,20250325,4825,4.66,20250203,9730,-48.10,20240502,4550,10.99,20241209,2.75,Y,015750,500,400 억,,4429584,N,N,34395,N,00,N
20250411,140310,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5020,-110,5,-2.14,1412290260,283720,52.49,5030,5050,4905,6660,3600,5130,4977.76,5.54,0,-71220,5310,5220,5140,5050,4970,5180,5010,400,1530,500,3790,10,1,80000000,4016,2.87,0.27,12,0.35,1751.00,18910.00,9730,20240502,-48.41,4550,20241209,10.33,6840,-26.61,20250325,4825,4.04,20250203,9730,-48.41,20240502,4550,10.33,20241209,2.75,Y,015750,500,400 억,,4429584,N,N,34395,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 20250414 160308 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5050 20 2 0.40 1354603335 267838 77.22 5080 5140 5030 6530 3530 5030 5057.55 5.47 0 -7238 5153 5091 4998 4936 4843 5107 4952 400 1500 500 3720 10 1 80000000 4040 2.88 0.27 12 0.33 1751.00 18910.00 9730 20240502 -48.10 4550 20241209 10.99 6840 -26.17 20250325 4825 4.66 20250203 9730 -48.10 20240502 4550 10.99 20241209 2.74 Y 015750 500 400 억 4376761 N N 10419 N 00 N
3 20250414 150310 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5050 20 2 0.40 1300453875 257114 74.13 5080 5140 5030 6530 3530 5030 5057.89 5.47 0 -5096 5153 5091 4998 4936 4843 5107 4952 400 1500 500 3720 10 1 80000000 4040 2.88 0.27 12 0.32 1751.00 18910.00 9730 20240502 -48.10 4550 20241209 10.99 6840 -26.17 20250325 4825 4.66 20250203 9730 -48.10 20240502 4550 10.99 20241209 2.74 Y 015750 500 400 억 4376761 N N 20299 N 00 N
4 20250414 140310 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5040 10 2 0.20 1109453545 219245 63.21 5080 5140 5030 6530 3530 5030 5060.34 5.47 0 -7906 5153 5091 4998 4936 4843 5107 4952 400 1500 500 3720 10 1 80000000 4032 2.88 0.27 12 0.27 1751.00 18910.00 9730 20240502 -48.20 4550 20241209 10.77 6840 -26.32 20250325 4825 4.46 20250203 9730 -48.20 20240502 4550 10.77 20241209 2.74 Y 015750 500 400 억 4376761 N N 20299 N 00 N
5 20250414 130310 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5050 20 2 0.40 953157565 188250 54.28 5080 5140 5030 6530 3530 5030 5063.25 5.47 0 -7294 5153 5091 4998 4936 4843 5107 4952 400 1500 500 3720 10 1 80000000 4040 2.88 0.27 12 0.24 1751.00 18910.00 9730 20240502 -48.10 4550 20241209 10.99 6840 -26.17 20250325 4825 4.66 20250203 9730 -48.10 20240502 4550 10.99 20241209 2.74 Y 015750 500 400 억 4376761 N N 20299 N 00 N
6 20250414 120311 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5070 40 2 0.80 847766075 167419 48.27 5080 5140 5030 6530 3530 5030 5063.74 5.47 0 -13193 5153 5091 4998 4936 4843 5107 4952 400 1500 500 3720 10 1 80000000 4056 2.90 0.27 12 0.21 1751.00 18910.00 9730 20240502 -47.89 4550 20241209 11.43 6840 -25.88 20250325 4825 5.08 20250203 9730 -47.89 20240502 4550 11.43 20241209 2.74 Y 015750 500 400 억 4376761 N N 20299 N 00 N
7 20250414 110309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5060 30 2 0.60 678088485 133935 38.62 5080 5140 5030 6530 3530 5030 5062.82 5.47 0 -27468 5153 5091 4998 4936 4843 5107 4952 400 1500 500 3720 10 1 80000000 4048 2.89 0.27 12 0.17 1751.00 18910.00 9730 20240502 -48.00 4550 20241209 11.21 6840 -26.02 20250325 4825 4.87 20250203 9730 -48.00 20240502 4550 11.21 20241209 2.74 Y 015750 500 400 억 4376761 N N 20299 N 00 N
8 20250414 100310 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5040 10 2 0.20 455178305 89754 25.88 5080 5140 5030 6530 3530 5030 5071.40 5.47 0 -22494 5153 5091 4998 4936 4843 5107 4952 400 1500 500 3720 10 1 80000000 4032 2.88 0.27 12 0.11 1751.00 18910.00 9730 20240502 -48.20 4550 20241209 10.77 6840 -26.32 20250325 4825 4.46 20250203 9730 -48.20 20240502 4550 10.77 20241209 2.74 Y 015750 500 400 억 4376761 N N 20299 N 00 N
9 20250414 090310 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5080 50 2 0.99 91753670 18031 5.20 5080 5140 5070 6530 3530 5030 5088.66 5.47 0 -4812 5153 5091 4998 4936 4843 5107 4952 400 1500 500 3720 10 1 80000000 4064 2.90 0.27 12 0.02 1751.00 18910.00 9730 20240502 -47.79 4550 20241209 11.65 6840 -25.73 20250325 4825 5.28 20250203 9730 -47.79 20240502 4550 11.65 20241209 2.74 Y 015750 500 400 억 4376761 N N 20299 N 00 N
10 20250411 160307 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5030 -100 5 -1.95 1730006270 346829 64.16 5030 5060 4905 6660 3600 5130 4987.91 5.54 0 -75365 5310 5220 5140 5050 4970 5180 5010 400 1530 500 3790 10 1 80000000 4024 2.87 0.27 12 0.43 1751.00 18910.00 9730 20240502 -48.30 4550 20241209 10.55 6840 -26.46 20250325 4825 4.25 20250203 9730 -48.30 20240502 4550 10.55 20241209 2.75 Y 015750 500 400 억 4429584 N N 20299 N 00 N
11 20250411 150309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5050 -80 5 -1.56 1584872810 318010 58.83 5030 5050 4905 6660 3600 5130 4983.72 5.54 0 -66950 5310 5220 5140 5050 4970 5180 5010 400 1530 500 3790 10 1 80000000 4040 2.88 0.27 12 0.40 1751.00 18910.00 9730 20240502 -48.10 4550 20241209 10.99 6840 -26.17 20250325 4825 4.66 20250203 9730 -48.10 20240502 4550 10.99 20241209 2.75 Y 015750 500 400 억 4429584 N N 34395 N 00 N
12 20250411 140310 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5020 -110 5 -2.14 1412290260 283720 52.49 5030 5050 4905 6660 3600 5130 4977.76 5.54 0 -71220 5310 5220 5140 5050 4970 5180 5010 400 1530 500 3790 10 1 80000000 4016 2.87 0.27 12 0.35 1751.00 18910.00 9730 20240502 -48.41 4550 20241209 10.33 6840 -26.61 20250325 4825 4.04 20250203 9730 -48.41 20240502 4550 10.33 20241209 2.75 Y 015750 500 400 억 4429584 N N 34395 N 00 N