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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5300,190,2,3.72,6676962920,1253306,299.10,5220,5450,5220,6640,3580,5110,5327.58,6.30,0,-141029,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4240,2.50,0.32,12,1.57,2124.00,16604.00,10990,20240226,-51.77,4550,20241209,16.48,5720,-7.34,20250226,4825,9.84,20250203,10200,-48.04,20240321,4550,16.48,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N
20250306,150309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,180,2,3.52,6438185300,1208185,288.33,5220,5450,5220,6640,3580,5110,5328.81,6.30,0,-142528,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4232,2.49,0.32,12,1.51,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5720,-7.52,20250226,4825,9.64,20250203,10200,-48.14,20240321,4550,16.26,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N
20250306,140309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5280,170,2,3.33,6094753905,1143042,272.79,5220,5450,5220,6640,3580,5110,5332.05,6.30,0,-121269,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4224,2.49,0.32,12,1.43,2124.00,16604.00,10990,20240226,-51.96,4550,20241209,16.04,5720,-7.69,20250226,4825,9.43,20250203,10200,-48.24,20240321,4550,16.04,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N
20250306,130308,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5330,220,2,4.31,5471901420,1025322,244.69,5220,5450,5220,6640,3580,5110,5336.76,6.30,0,-123047,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4264,2.51,0.32,12,1.28,2124.00,16604.00,10990,20240226,-51.50,4550,20241209,17.14,5720,-6.82,20250226,4825,10.47,20250203,10200,-47.75,20240321,4550,17.14,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N
20250306,120309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5290,180,2,3.52,4695579210,879223,209.83,5220,5450,5220,6640,3580,5110,5340.60,6.30,0,-104506,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4232,2.49,0.32,12,1.10,2124.00,16604.00,10990,20240226,-51.87,4550,20241209,16.26,5720,-7.52,20250226,4825,9.64,20250203,10200,-48.14,20240321,4550,16.26,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N
20250306,110308,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5250,140,2,2.74,4294366800,802969,191.63,5220,5450,5220,6640,3580,5110,5348.11,6.30,0,-65402,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4200,2.47,0.32,12,1.00,2124.00,16604.00,10990,20240226,-52.23,4550,20241209,15.38,5720,-8.22,20250226,4825,8.81,20250203,10200,-48.53,20240321,4550,15.38,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N
20250306,100309,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5310,200,2,3.91,3588223585,669381,159.75,5220,5450,5220,6640,3580,5110,5360.51,6.30,0,-18970,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4248,2.50,0.32,12,0.84,2124.00,16604.00,10990,20240226,-51.68,4550,20241209,16.70,5720,-7.17,20250226,4825,10.05,20250203,10200,-47.94,20240321,4550,16.70,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N
20250306,090311,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5420,310,2,6.07,674547390,126216,30.12,5220,5450,5220,6640,3580,5110,5344.39,6.30,0,16267,5203,5156,5093,5046,4983,5180,5070,400,1530,500,3780,10,1,80000000,4336,2.55,0.33,12,0.16,2124.00,16604.00,10990,20240226,-50.68,4550,20241209,19.12,5720,-5.24,20250226,4825,12.33,20250203,10200,-46.86,20240321,4550,19.12,20241209,2.76,N,015750,500,400 억,,5036775,N,N,285,N,00,N
20250305,160306,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5110,70,2,1.39,2116524305,416617,178.38,5040,5140,5030,6550,3530,5040,5080.28,6.15,0,-51465,5180,5110,5020,4950,4860,5145,4985,400,1510,500,3720,10,1,80000000,4088,2.41,0.31,12,0.52,2124.00,16604.00,10990,20240226,-53.50,4550,20241209,12.31,5720,-10.66,20250226,4825,5.91,20250203,10200,-49.90,20240321,4550,12.31,20241209,2.73,N,015750,500,400 억,,4917610,N,N,285,N,00,N
20250305,150308,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5130,90,2,1.79,2009095955,395603,169.38,5040,5140,5030,6550,3530,5040,5078.58,6.15,0,-62867,5180,5110,5020,4950,4860,5145,4985,400,1510,500,3720,10,1,80000000,4104,2.42,0.31,12,0.49,2124.00,16604.00,10990,20240226,-53.32,4550,20241209,12.75,5720,-10.31,20250226,4825,6.32,20250203,10200,-49.71,20240321,4550,12.75,20241209,2.73,N,015750,500,400 억,,4917610,N,N,0,N,00,N
20250305,140305,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,5080,40,2,0.79,1715634395,337963,144.70,5040,5140,5030,6550,3530,5040,5076.42,6.15,0,-78957,5180,5110,5020,4950,4860,5145,4985,400,1510,500,3720,10,1,80000000,4064,2.39,0.31,12,0.42,2124.00,16604.00,10990,20240226,-53.78,4550,20241209,11.65,5720,-11.19,20250226,4825,5.28,20250203,10200,-50.20,20240321,4550,11.65,20241209,2.73,N,015750,500,400 억,,4917610,N,N,0,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 20250306 160309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5300 190 2 3.72 6676962920 1253306 299.10 5220 5450 5220 6640 3580 5110 5327.58 6.30 0 -141029 5203 5156 5093 5046 4983 5180 5070 400 1530 500 3780 10 1 80000000 4240 2.50 0.32 12 1.57 2124.00 16604.00 10990 20240226 -51.77 4550 20241209 16.48 5720 -7.34 20250226 4825 9.84 20250203 10200 -48.04 20240321 4550 16.48 20241209 2.76 N 015750 500 400 억 5036775 N N 285 N 00 N
3 20250306 150309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5290 180 2 3.52 6438185300 1208185 288.33 5220 5450 5220 6640 3580 5110 5328.81 6.30 0 -142528 5203 5156 5093 5046 4983 5180 5070 400 1530 500 3780 10 1 80000000 4232 2.49 0.32 12 1.51 2124.00 16604.00 10990 20240226 -51.87 4550 20241209 16.26 5720 -7.52 20250226 4825 9.64 20250203 10200 -48.14 20240321 4550 16.26 20241209 2.76 N 015750 500 400 억 5036775 N N 285 N 00 N
4 20250306 140309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5280 170 2 3.33 6094753905 1143042 272.79 5220 5450 5220 6640 3580 5110 5332.05 6.30 0 -121269 5203 5156 5093 5046 4983 5180 5070 400 1530 500 3780 10 1 80000000 4224 2.49 0.32 12 1.43 2124.00 16604.00 10990 20240226 -51.96 4550 20241209 16.04 5720 -7.69 20250226 4825 9.43 20250203 10200 -48.24 20240321 4550 16.04 20241209 2.76 N 015750 500 400 억 5036775 N N 285 N 00 N
5 20250306 130308 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5330 220 2 4.31 5471901420 1025322 244.69 5220 5450 5220 6640 3580 5110 5336.76 6.30 0 -123047 5203 5156 5093 5046 4983 5180 5070 400 1530 500 3780 10 1 80000000 4264 2.51 0.32 12 1.28 2124.00 16604.00 10990 20240226 -51.50 4550 20241209 17.14 5720 -6.82 20250226 4825 10.47 20250203 10200 -47.75 20240321 4550 17.14 20241209 2.76 N 015750 500 400 억 5036775 N N 285 N 00 N
6 20250306 120309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5290 180 2 3.52 4695579210 879223 209.83 5220 5450 5220 6640 3580 5110 5340.60 6.30 0 -104506 5203 5156 5093 5046 4983 5180 5070 400 1530 500 3780 10 1 80000000 4232 2.49 0.32 12 1.10 2124.00 16604.00 10990 20240226 -51.87 4550 20241209 16.26 5720 -7.52 20250226 4825 9.64 20250203 10200 -48.14 20240321 4550 16.26 20241209 2.76 N 015750 500 400 억 5036775 N N 285 N 00 N
7 20250306 110308 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5250 140 2 2.74 4294366800 802969 191.63 5220 5450 5220 6640 3580 5110 5348.11 6.30 0 -65402 5203 5156 5093 5046 4983 5180 5070 400 1530 500 3780 10 1 80000000 4200 2.47 0.32 12 1.00 2124.00 16604.00 10990 20240226 -52.23 4550 20241209 15.38 5720 -8.22 20250226 4825 8.81 20250203 10200 -48.53 20240321 4550 15.38 20241209 2.76 N 015750 500 400 억 5036775 N N 285 N 00 N
8 20250306 100309 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5310 200 2 3.91 3588223585 669381 159.75 5220 5450 5220 6640 3580 5110 5360.51 6.30 0 -18970 5203 5156 5093 5046 4983 5180 5070 400 1530 500 3780 10 1 80000000 4248 2.50 0.32 12 0.84 2124.00 16604.00 10990 20240226 -51.68 4550 20241209 16.70 5720 -7.17 20250226 4825 10.05 20250203 10200 -47.94 20240321 4550 16.70 20241209 2.76 N 015750 500 400 억 5036775 N N 285 N 00 N
9 20250306 090311 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5420 310 2 6.07 674547390 126216 30.12 5220 5450 5220 6640 3580 5110 5344.39 6.30 0 16267 5203 5156 5093 5046 4983 5180 5070 400 1530 500 3780 10 1 80000000 4336 2.55 0.33 12 0.16 2124.00 16604.00 10990 20240226 -50.68 4550 20241209 19.12 5720 -5.24 20250226 4825 12.33 20250203 10200 -46.86 20240321 4550 19.12 20241209 2.76 N 015750 500 400 억 5036775 N N 285 N 00 N
10 20250305 160306 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5110 70 2 1.39 2116524305 416617 178.38 5040 5140 5030 6550 3530 5040 5080.28 6.15 0 -51465 5180 5110 5020 4950 4860 5145 4985 400 1510 500 3720 10 1 80000000 4088 2.41 0.31 12 0.52 2124.00 16604.00 10990 20240226 -53.50 4550 20241209 12.31 5720 -10.66 20250226 4825 5.91 20250203 10200 -49.90 20240321 4550 12.31 20241209 2.73 N 015750 500 400 억 4917610 N N 285 N 00 N
11 20250305 150308 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5130 90 2 1.79 2009095955 395603 169.38 5040 5140 5030 6550 3530 5040 5078.58 6.15 0 -62867 5180 5110 5020 4950 4860 5145 4985 400 1510 500 3720 10 1 80000000 4104 2.42 0.31 12 0.49 2124.00 16604.00 10990 20240226 -53.32 4550 20241209 12.75 5720 -10.31 20250226 4825 6.32 20250203 10200 -49.71 20240321 4550 12.75 20241209 2.73 N 015750 500 400 억 4917610 N N 0 N 00 N
12 20250305 140305 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 5080 40 2 0.79 1715634395 337963 144.70 5040 5140 5030 6550 3530 5040 5076.42 6.15 0 -78957 5180 5110 5020 4950 4860 5145 4985 400 1510 500 3720 10 1 80000000 4064 2.39 0.31 12 0.42 2124.00 16604.00 10990 20240226 -53.78 4550 20241209 11.65 5720 -11.19 20250226 4825 5.28 20250203 10200 -50.20 20240321 4550 11.65 20241209 2.73 N 015750 500 400 억 4917610 N N 0 N 00 N