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
118990/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
20250306,160749,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9970,0,3,0.00,1006042040,100030,70.95,9970,10190,9920,12960,6980,9970,10057.49,2.83,0,3886,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2479,7.62,1.18,12,0.40,1309.00,8445.00,15920,20240222,-37.37,8770,20241209,13.68,11270,-11.54,20250217,9430,5.73,20250102,15840,-37.06,20240430,8770,13.68,20241209,4.05,N,118990,500,124 억,,702923,N,N,124,N,00,N
20250306,150748,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9980,10,2,0.10,943137225,93726,66.48,9970,10190,9920,12960,6980,9970,10062.71,2.83,0,3794,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2481,7.62,1.18,12,0.38,1309.00,8445.00,15920,20240222,-37.31,8770,20241209,13.80,11270,-11.45,20250217,9430,5.83,20250102,15840,-36.99,20240430,8770,13.80,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N
20250306,140747,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10050,80,2,0.80,833633985,82797,58.73,9970,10190,9920,12960,6980,9970,10068.41,2.83,0,6857,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2499,7.68,1.19,12,0.33,1309.00,8445.00,15920,20240222,-36.87,8770,20241209,14.60,11270,-10.83,20250217,9430,6.57,20250102,15840,-36.55,20240430,8770,14.60,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N
20250306,130749,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10080,110,2,1.10,720079885,71509,50.72,9970,10190,9920,12960,6980,9970,10069.78,2.83,0,3879,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2506,7.70,1.19,12,0.29,1309.00,8445.00,15920,20240222,-36.68,8770,20241209,14.94,11270,-10.56,20250217,9430,6.89,20250102,15840,-36.36,20240430,8770,14.94,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N
20250306,120748,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10110,140,2,1.40,598853075,59461,42.17,9970,10190,9920,12960,6980,9970,10071.36,2.83,0,3859,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2514,7.72,1.20,12,0.24,1309.00,8445.00,15920,20240222,-36.49,8770,20241209,15.28,11270,-10.29,20250217,9430,7.21,20250102,15840,-36.17,20240430,8770,15.28,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N
20250306,110745,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10040,70,2,0.70,486322580,48298,34.26,9970,10190,9920,12960,6980,9970,10069.21,2.83,0,1895,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2496,7.67,1.19,12,0.19,1309.00,8445.00,15920,20240222,-36.93,8770,20241209,14.48,11270,-10.91,20250217,9430,6.47,20250102,15840,-36.62,20240430,8770,14.48,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N
20250306,100747,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10040,70,2,0.70,343868385,34119,24.20,9970,10190,9920,12960,6980,9970,10078.50,2.83,0,4087,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2496,7.67,1.19,12,0.14,1309.00,8445.00,15920,20240222,-36.93,8770,20241209,14.48,11270,-10.91,20250217,9430,6.47,20250102,15840,-36.62,20240430,8770,14.48,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N
20250306,090751,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,10040,70,2,0.70,50010180,5008,3.55,9970,10050,9920,12960,6980,9970,9986.06,2.83,0,2127,10203,10086,9903,9786,9603,10145,9845,125,2990,500,7170,10,1,24861990,2496,7.67,1.19,12,0.02,1309.00,8445.00,15920,20240222,-36.93,8770,20241209,14.48,11270,-10.91,20250217,9430,6.47,20250102,15840,-36.62,20240430,8770,14.48,20241209,4.05,N,118990,500,124 억,,702923,N,N,0,N,00,N
20250305,160740,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9970,370,2,3.85,1393089600,140201,124.85,9790,10020,9720,12480,6720,9600,9936.12,2.81,0,42287,9973,9786,9643,9456,9313,9880,9550,125,2880,500,6910,10,1,24861990,2479,7.62,1.18,12,0.56,1309.00,8445.00,16020,20240221,-37.77,8770,20241209,13.68,11270,-11.54,20250217,9430,5.73,20250102,15840,-37.06,20240430,8770,13.68,20241209,4.10,N,118990,500,124 억,,699339,N,N,0,N,00,N
20250305,150743,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9970,370,2,3.85,1316771570,132546,118.03,9790,10020,9720,12480,6720,9600,9934.45,2.81,0,44550,9973,9786,9643,9456,9313,9880,9550,125,2880,500,6910,10,1,24861990,2479,7.62,1.18,12,0.53,1309.00,8445.00,16020,20240221,-37.77,8770,20241209,13.68,11270,-11.54,20250217,9430,5.73,20250102,15840,-37.06,20240430,8770,13.68,20241209,4.10,N,118990,500,124 억,,699339,N,N,0,N,00,N
20250305,140741,55,40.00,KSQ150,,운송장비·부품,N,N,N,Y,40,N,9970,370,2,3.85,1105802500,111395,99.20,9790,10020,9720,12480,6720,9600,9926.86,2.81,0,41155,9973,9786,9643,9456,9313,9880,9550,125,2880,500,6910,10,1,24861990,2479,7.62,1.18,12,0.45,1309.00,8445.00,16020,20240221,-37.77,8770,20241209,13.68,11270,-11.54,20250217,9430,5.73,20250102,15840,-37.06,20240430,8770,13.68,20241209,4.10,N,118990,500,124 억,,699339,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 160749 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 9970 0 3 0.00 1006042040 100030 70.95 9970 10190 9920 12960 6980 9970 10057.49 2.83 0 3886 10203 10086 9903 9786 9603 10145 9845 125 2990 500 7170 10 1 24861990 2479 7.62 1.18 12 0.40 1309.00 8445.00 15920 20240222 -37.37 8770 20241209 13.68 11270 -11.54 20250217 9430 5.73 20250102 15840 -37.06 20240430 8770 13.68 20241209 4.05 N 118990 500 124 억 702923 N N 124 N 00 N
3 20250306 150748 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 9980 10 2 0.10 943137225 93726 66.48 9970 10190 9920 12960 6980 9970 10062.71 2.83 0 3794 10203 10086 9903 9786 9603 10145 9845 125 2990 500 7170 10 1 24861990 2481 7.62 1.18 12 0.38 1309.00 8445.00 15920 20240222 -37.31 8770 20241209 13.80 11270 -11.45 20250217 9430 5.83 20250102 15840 -36.99 20240430 8770 13.80 20241209 4.05 N 118990 500 124 억 702923 N N 0 N 00 N
4 20250306 140747 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10050 80 2 0.80 833633985 82797 58.73 9970 10190 9920 12960 6980 9970 10068.41 2.83 0 6857 10203 10086 9903 9786 9603 10145 9845 125 2990 500 7170 10 1 24861990 2499 7.68 1.19 12 0.33 1309.00 8445.00 15920 20240222 -36.87 8770 20241209 14.60 11270 -10.83 20250217 9430 6.57 20250102 15840 -36.55 20240430 8770 14.60 20241209 4.05 N 118990 500 124 억 702923 N N 0 N 00 N
5 20250306 130749 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10080 110 2 1.10 720079885 71509 50.72 9970 10190 9920 12960 6980 9970 10069.78 2.83 0 3879 10203 10086 9903 9786 9603 10145 9845 125 2990 500 7170 10 1 24861990 2506 7.70 1.19 12 0.29 1309.00 8445.00 15920 20240222 -36.68 8770 20241209 14.94 11270 -10.56 20250217 9430 6.89 20250102 15840 -36.36 20240430 8770 14.94 20241209 4.05 N 118990 500 124 억 702923 N N 0 N 00 N
6 20250306 120748 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10110 140 2 1.40 598853075 59461 42.17 9970 10190 9920 12960 6980 9970 10071.36 2.83 0 3859 10203 10086 9903 9786 9603 10145 9845 125 2990 500 7170 10 1 24861990 2514 7.72 1.20 12 0.24 1309.00 8445.00 15920 20240222 -36.49 8770 20241209 15.28 11270 -10.29 20250217 9430 7.21 20250102 15840 -36.17 20240430 8770 15.28 20241209 4.05 N 118990 500 124 억 702923 N N 0 N 00 N
7 20250306 110745 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10040 70 2 0.70 486322580 48298 34.26 9970 10190 9920 12960 6980 9970 10069.21 2.83 0 1895 10203 10086 9903 9786 9603 10145 9845 125 2990 500 7170 10 1 24861990 2496 7.67 1.19 12 0.19 1309.00 8445.00 15920 20240222 -36.93 8770 20241209 14.48 11270 -10.91 20250217 9430 6.47 20250102 15840 -36.62 20240430 8770 14.48 20241209 4.05 N 118990 500 124 억 702923 N N 0 N 00 N
8 20250306 100747 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10040 70 2 0.70 343868385 34119 24.20 9970 10190 9920 12960 6980 9970 10078.50 2.83 0 4087 10203 10086 9903 9786 9603 10145 9845 125 2990 500 7170 10 1 24861990 2496 7.67 1.19 12 0.14 1309.00 8445.00 15920 20240222 -36.93 8770 20241209 14.48 11270 -10.91 20250217 9430 6.47 20250102 15840 -36.62 20240430 8770 14.48 20241209 4.05 N 118990 500 124 억 702923 N N 0 N 00 N
9 20250306 090751 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 10040 70 2 0.70 50010180 5008 3.55 9970 10050 9920 12960 6980 9970 9986.06 2.83 0 2127 10203 10086 9903 9786 9603 10145 9845 125 2990 500 7170 10 1 24861990 2496 7.67 1.19 12 0.02 1309.00 8445.00 15920 20240222 -36.93 8770 20241209 14.48 11270 -10.91 20250217 9430 6.47 20250102 15840 -36.62 20240430 8770 14.48 20241209 4.05 N 118990 500 124 억 702923 N N 0 N 00 N
10 20250305 160740 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 9970 370 2 3.85 1393089600 140201 124.85 9790 10020 9720 12480 6720 9600 9936.12 2.81 0 42287 9973 9786 9643 9456 9313 9880 9550 125 2880 500 6910 10 1 24861990 2479 7.62 1.18 12 0.56 1309.00 8445.00 16020 20240221 -37.77 8770 20241209 13.68 11270 -11.54 20250217 9430 5.73 20250102 15840 -37.06 20240430 8770 13.68 20241209 4.10 N 118990 500 124 억 699339 N N 0 N 00 N
11 20250305 150743 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 9970 370 2 3.85 1316771570 132546 118.03 9790 10020 9720 12480 6720 9600 9934.45 2.81 0 44550 9973 9786 9643 9456 9313 9880 9550 125 2880 500 6910 10 1 24861990 2479 7.62 1.18 12 0.53 1309.00 8445.00 16020 20240221 -37.77 8770 20241209 13.68 11270 -11.54 20250217 9430 5.73 20250102 15840 -37.06 20240430 8770 13.68 20241209 4.10 N 118990 500 124 억 699339 N N 0 N 00 N
12 20250305 140741 55 40.00 KSQ150 운송장비·부품 N N N Y 40 N 9970 370 2 3.85 1105802500 111395 99.20 9790 10020 9720 12480 6720 9600 9926.86 2.81 0 41155 9973 9786 9643 9456 9313 9880 9550 125 2880 500 6910 10 1 24861990 2479 7.62 1.18 12 0.45 1309.00 8445.00 16020 20240221 -37.77 8770 20241209 13.68 11270 -11.54 20250217 9430 5.73 20250102 15840 -37.06 20240430 8770 13.68 20241209 4.10 N 118990 500 124 억 699339 N N 0 N 00 N